stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,194800,12224393220,11930,11930,11930,11930,22776
20250217,194700,12224393220,11930,11930,11930,11930,0
20250217,194600,12224393220,11930,11930,11930,11930,0
20250217,194500,12224393220,11930,11930,11930,11930,0
20250217,194400,12224393220,11930,11930,11930,11930,0
20250217,194300,12224393220,11930,11930,11930,11930,0
20250217,194200,12224393220,11930,11930,11930,11930,0
20250217,194100,12224393220,11930,11930,11930,11930,0
20250217,194000,12224393220,11930,11930,11930,11930,0
20250217,193900,12224393220,11930,11930,11930,11930,0
20250217,193800,12224393220,11930,11930,11930,11930,0
20250217,193700,12224393220,11930,11930,11930,11930,0
20250217,193600,12224393220,11930,11930,11930,11930,0
20250217,193500,12224393220,11930,11930,11930,11930,0
20250217,193400,12224393220,11930,11930,11930,11930,0
20250217,193300,12224393220,11930,11930,11930,11930,0
20250217,193200,12224393220,11930,11930,11930,11930,0
20250217,193100,12224393220,11930,11930,11930,11930,0
20250217,193000,12224393220,11930,11930,11930,11930,0
20250217,192900,12224393220,11930,11930,11930,11930,0
20250217,192800,12224393220,11930,11930,11930,11930,0
20250217,192700,12224393220,11930,11930,11930,11930,0
20250217,192600,12224393220,11930,11930,11930,11930,0
20250217,192500,12224393220,11930,11930,11930,11930,0
20250217,192400,12224393220,11930,11930,11930,11930,0
20250217,192300,12224393220,11930,11930,11930,11930,0
20250217,192200,12224393220,11930,11930,11930,11930,0
20250217,192100,12224393220,11930,11930,11930,11930,0
20250217,192000,12224393220,11930,11930,11930,11930,0
20250217,191900,12224393220,11930,11930,11930,11930,0
20250217,191800,12224393220,11930,11930,11930,11930,22776
20250217,191700,12224393220,11930,11930,11930,11930,0
20250217,191600,12224393220,11930,11930,11930,11930,0
20250217,191500,12224393220,11930,11930,11930,11930,0
20250217,191400,12224393220,11930,11930,11930,11930,0
20250217,191300,12224393220,11930,11930,11930,11930,0
20250217,191200,12224393220,11930,11930,11930,11930,0
20250217,191100,12224393220,11930,11930,11930,11930,0
20250217,191000,12224393220,11930,11930,11930,11930,0
20250217,190900,12224393220,11930,11930,11930,11930,0
20250217,190800,12224393220,11930,11930,11930,11930,0
20250217,190700,12224393220,11930,11930,11930,11930,0
20250217,190600,12224393220,11930,11930,11930,11930,0
20250217,190500,12224393220,11930,11930,11930,11930,0
20250217,190400,12224393220,11930,11930,11930,11930,0
20250217,190300,12224393220,11930,11930,11930,11930,0
20250217,190200,12224393220,11930,11930,11930,11930,0
20250217,190100,12224393220,11930,11930,11930,11930,0
20250217,190000,12224393220,11930,11930,11930,11930,0
20250217,185900,12224393220,11930,11930,11930,11930,0
20250217,185800,12224393220,11930,11930,11930,11930,0
20250217,185700,12224393220,11930,11930,11930,11930,0
20250217,185600,12224393220,11930,11930,11930,11930,0
20250217,185500,12224393220,11930,11930,11930,11930,0
20250217,185400,12224393220,11930,11930,11930,11930,0
20250217,185300,12224393220,11930,11930,11930,11930,0
20250217,185200,12224393220,11930,11930,11930,11930,0
20250217,185100,12224393220,11930,11930,11930,11930,0
20250217,185000,12224393220,11930,11930,11930,11930,0
20250217,184900,12224393220,11930,11930,11930,11930,0
20250217,184800,12224393220,11930,11930,11930,11930,22776
20250217,184700,12224393220,11930,11930,11930,11930,0
20250217,184600,12224393220,11930,11930,11930,11930,0
20250217,184500,12224393220,11930,11930,11930,11930,0
20250217,184400,12224393220,11930,11930,11930,11930,0
20250217,184300,12224393220,11930,11930,11930,11930,0
20250217,184200,12224393220,11930,11930,11930,11930,0
20250217,184100,12224393220,11930,11930,11930,11930,0
20250217,184000,12224393220,11930,11930,11930,11930,0
20250217,183900,12224393220,11930,11930,11930,11930,0
20250217,183800,12224393220,11930,11930,11930,11930,0
20250217,183700,12224393220,11930,11930,11930,11930,0
20250217,183600,12224393220,11930,11930,11930,11930,0
20250217,183500,12224393220,11930,11930,11930,11930,0
20250217,183400,12224393220,11930,11930,11930,11930,0
20250217,183300,12224393220,11930,11930,11930,11930,0
20250217,183200,12224393220,11930,11930,11930,11930,0
20250217,183100,12224393220,11930,11930,11930,11930,0
20250217,183000,12224393220,11930,11930,11930,11930,0
20250217,182900,12224393220,11930,11930,11930,11930,0
20250217,182800,12224393220,11930,11930,11930,11930,0
20250217,182700,12224393220,11930,11930,11930,11930,0
20250217,182600,12224393220,11930,11930,11930,11930,0
20250217,182500,12224393220,11930,11930,11930,11930,0
20250217,182400,12224393220,11930,11930,11930,11930,0
20250217,182300,12224393220,11930,11930,11930,11930,0
20250217,182200,12224393220,11930,11930,11930,11930,0
20250217,182100,12224393220,11930,11930,11930,11930,0
20250217,182000,12224393220,11930,11930,11930,11930,0
20250217,181900,12224393220,11930,11930,11930,11930,0
20250217,181800,12224393220,11930,11930,11930,11930,22776
20250217,181700,12224393220,11930,11930,11930,11930,0
20250217,181600,12224393220,11930,11930,11930,11930,0
20250217,181500,12224393220,11930,11930,11930,11930,0
20250217,181400,12224393220,11930,11930,11930,11930,0
20250217,181300,12224393220,11930,11930,11930,11930,0
20250217,181200,12224393220,11930,11930,11930,11930,0
20250217,181100,12224393220,11930,11930,11930,11930,0
20250217,181000,12224393220,11930,11930,11930,11930,0
20250217,180900,12224393220,11930,11930,11930,11930,0
20250217,180800,12224393220,11930,11930,11930,11930,0
20250217,180700,12224393220,11930,11930,11930,11930,0
20250217,180600,12224393220,11930,11930,11930,11930,0
20250217,180500,12224393220,11930,11930,11930,11930,0
20250217,180400,12224393220,11930,11930,11930,11930,0
20250217,180300,12224393220,11930,11930,11930,11930,0
20250217,180200,12224393220,11930,11930,11930,11930,0
20250217,180100,12224393220,11930,11930,11930,11930,0
20250217,180000,12224393220,11930,11930,11930,11930,0
20250217,175900,12224393220,11930,11930,11930,11930,0
20250217,175800,12224393220,11930,11930,11930,11930,0
20250217,175700,12224393220,11930,11930,11930,11930,0
20250217,175600,12224393220,11930,11930,11930,11930,0
20250217,175500,12224393220,11930,11930,11930,11930,0
20250217,175400,12224393220,11930,11930,11930,11930,0
20250217,175300,12224393220,11930,11930,11930,11930,0
20250217,175200,12224393220,11930,11930,11930,11930,0
20250217,175100,12224393220,11930,11930,11930,11930,0
20250217,175000,12224393220,11930,11930,11930,11930,0
20250217,174900,12224393220,11930,11930,11930,11930,0
20250217,174800,12224393220,11930,11930,11930,11930,22776
20250217,174700,12224393220,11930,11930,11930,11930,0
20250217,174600,12224393220,11930,11930,11930,11930,0
20250217,174500,12224393220,11930,11930,11930,11930,0
20250217,174400,12224393220,11930,11930,11930,11930,0
20250217,174300,12224393220,11930,11930,11930,11930,0
20250217,174200,12224393220,11930,11930,11930,11930,0
20250217,174100,12224393220,11930,11930,11930,11930,0
20250217,174000,12224393220,11930,11930,11930,11930,0
20250217,173900,12224393220,11930,11930,11930,11930,0
20250217,173800,12224393220,11930,11930,11930,11930,0
20250217,173700,12224393220,11930,11930,11930,11930,0
20250217,173600,12224393220,11930,11930,11930,11930,0
20250217,173500,12224393220,11930,11930,11930,11930,0
20250217,173400,12224393220,11930,11930,11930,11930,0
20250217,173300,12224393220,11930,11930,11930,11930,0
20250217,173200,12224393220,11930,11930,11930,11930,0
20250217,173100,12224393220,11930,11930,11930,11930,0
20250217,173000,12224393220,11930,11930,11930,11930,0
20250217,172900,12224393220,11930,11930,11930,11930,0
20250217,172800,12224393220,11930,11930,11930,11930,0
20250217,172700,12224393220,11930,11930,11930,11930,0
20250217,172600,12224393220,11930,11930,11930,11930,0
20250217,172500,12224393220,11930,11930,11930,11930,0
20250217,172400,12224393220,11930,11930,11930,11930,0
20250217,172300,12224393220,11930,11930,11930,11930,0
20250217,172200,12224393220,11930,11930,11930,11930,0
20250217,172100,12224393220,11930,11930,11930,11930,0
20250217,172000,12224393220,11930,11930,11930,11930,0
20250217,171900,12224393220,11930,11930,11930,11930,0
20250217,171800,12224393220,11930,11930,11930,11930,22776
20250217,171700,12224393220,11930,11930,11930,11930,0
20250217,171600,12224393220,11930,11930,11930,11930,0
20250217,171500,12224393220,11930,11930,11930,11930,0
20250217,171400,12224393220,11930,11930,11930,11930,0
20250217,171300,12224393220,11930,11930,11930,11930,0
20250217,171200,12224393220,11930,11930,11930,11930,0
20250217,171100,12224393220,11930,11930,11930,11930,0
20250217,171000,12224393220,11930,11930,11930,11930,0
20250217,170900,12224393220,11930,11930,11930,11930,0
20250217,170800,12224393220,11930,11930,11930,11930,0
20250217,170700,12224393220,11930,11930,11930,11930,0
20250217,170600,12224393220,11930,11930,11930,11930,0
20250217,170500,12224393220,11930,11930,11930,11930,0
20250217,170400,12224393220,11930,11930,11930,11930,0
20250217,170300,12224393220,11930,11930,11930,11930,0
20250217,170200,12224393220,11930,11930,11930,11930,0
20250217,170100,12224393220,11930,11930,11930,11930,0
20250217,170000,12224393220,11930,11930,11930,11930,0
20250217,165900,12224393220,11930,11930,11930,11930,0
20250217,165800,12224393220,11930,11930,11930,11930,0
20250217,165700,12224393220,11930,11930,11930,11930,0
20250217,165600,12224393220,11930,11930,11930,11930,0
20250217,165500,12224393220,11930,11930,11930,11930,0
20250217,165400,12224393220,11930,11930,11930,11930,0
20250217,165300,12224393220,11930,11930,11930,11930,0
20250217,165200,12224393220,11930,11930,11930,11930,0
20250217,165100,12224393220,11930,11930,11930,11930,0
20250217,165000,12224393220,11930,11930,11930,11930,0
20250217,164900,12224393220,11930,11930,11930,11930,0
20250217,164800,12224393220,11930,11930,11930,11930,22776
20250217,164700,12224393220,11930,11930,11930,11930,0
20250217,164600,12224393220,11930,11930,11930,11930,0
20250217,164500,12224393220,11930,11930,11930,11930,0
20250217,164400,12224393220,11930,11930,11930,11930,0
20250217,164300,12224393220,11930,11930,11930,11930,0
20250217,164200,12224393220,11930,11930,11930,11930,0
20250217,164100,12224393220,11930,11930,11930,11930,0
20250217,164000,12224393220,11930,11930,11930,11930,0
20250217,163900,12224393220,11930,11930,11930,11930,0
20250217,163800,12224393220,11930,11930,11930,11930,0
20250217,163700,12224393220,11930,11930,11930,11930,0
20250217,163600,12224393220,11930,11930,11930,11930,0
20250217,163500,12224393220,11930,11930,11930,11930,0
20250217,163400,12224393220,11930,11930,11930,11930,0
20250217,163300,12224393220,11930,11930,11930,11930,0
20250217,163200,12224393220,11930,11930,11930,11930,0
20250217,163100,12224393220,11930,11930,11930,11930,0
20250217,163000,12224393220,11930,11930,11930,11930,0
20250217,162900,12224393220,11930,11930,11930,11930,0
20250217,162800,12224393220,11930,11930,11930,11930,0
20250217,162700,12224393220,11930,11930,11930,11930,0
20250217,162600,12224393220,11930,11930,11930,11930,0
20250217,162500,12224393220,11930,11930,11930,11930,0
20250217,162400,12224393220,11930,11930,11930,11930,0
20250217,162300,12224393220,11930,11930,11930,11930,0
20250217,162200,12224393220,11930,11930,11930,11930,0
20250217,162100,12224393220,11930,11930,11930,11930,0
20250217,162000,12224393220,11930,11930,11930,11930,0
20250217,161900,12224393220,11930,11930,11930,11930,0
20250217,161800,12224393220,11930,11930,11930,11930,22776
20250217,161700,12224393220,11930,11930,11930,11930,0
20250217,161600,12224393220,11930,11930,11930,11930,0
20250217,161500,12224393220,11930,11930,11930,11930,0
20250217,161400,12224393220,11930,11930,11930,11930,0
20250217,161300,12224393220,11930,11930,11930,11930,0
20250217,161200,12224393220,11930,11930,11930,11930,0
20250217,161100,12224393220,11930,11930,11930,11930,0
20250217,161000,12224393220,11930,11930,11930,11930,0
20250217,160900,12224393220,11930,11930,11930,11930,0
20250217,160800,12224393220,11930,11930,11930,11930,0
20250217,160700,12224393220,11930,11930,11930,11930,0
20250217,160600,12224393220,11930,11930,11930,11930,0
20250217,160500,12224393220,11930,11930,11930,11930,0
20250217,160400,12224393220,11930,11930,11930,11930,0
20250217,160300,12224393220,11930,11930,11930,11930,0
20250217,160200,12224393220,11930,11930,11930,11930,0
20250217,160100,12224393220,11930,11930,11930,11930,0
20250217,160000,12224393220,11930,11930,11930,11930,0
20250217,155900,12224393220,11930,11930,11930,11930,0
20250217,155800,12224393220,11930,11930,11930,11930,0
20250217,155700,12224393220,11930,11930,11930,11930,0
20250217,155600,12224393220,11930,11930,11930,11930,0
20250217,155500,12224393220,11930,11930,11930,11930,0
20250217,155400,12224393220,11930,11930,11930,11930,0
20250217,155300,12224393220,11930,11930,11930,11930,0
20250217,155200,12224393220,11930,11930,11930,11930,0
20250217,155100,12224393220,11930,11930,11930,11930,0
20250217,155000,12224393220,11930,11930,11930,11930,0
20250217,154900,12224393220,11930,11930,11930,11930,0
20250217,154800,12224393220,11930,11930,11930,11930,22776
20250217,154700,12224393220,11930,11930,11930,11930,0
20250217,154600,12224393220,11930,11930,11930,11930,0
20250217,154500,12224393220,11930,11930,11930,11930,0
20250217,154400,12224393220,11930,11930,11930,11930,0
20250217,154300,12224393220,11930,11930,11930,11930,0
20250217,154200,12224393220,11930,11930,11930,11930,0
20250217,154100,12224393220,11930,11930,11930,11930,0
20250217,154000,12224393220,11930,11930,11930,11930,0
20250217,153900,12224393220,11930,11930,11930,11930,0
20250217,153800,12224393220,11930,11930,11930,11930,0
20250217,153700,12224393220,11930,11930,11930,11930,0
20250217,153600,12224393220,11930,11930,11930,11930,0
20250217,153500,12224393220,11930,11930,11930,11930,0
20250217,153400,12224393220,11930,11930,11930,11930,0
20250217,153300,12224393220,11930,11930,11930,11930,0
20250217,153200,12224393220,11930,11930,11930,11930,0
20250217,153100,12224393220,11930,11930,11930,11930,0
20250217,153000,12224393220,11930,11930,11930,11930,22776
20250217,152900,11952675540,11910,11910,11910,11910,0
20250217,152800,11952675540,11910,11910,11910,11910,0
20250217,152700,11952675540,11910,11910,11910,11910,0
20250217,152600,11952675540,11910,11910,11910,11910,0
20250217,152500,11952675540,11910,11910,11910,11910,0
20250217,152400,11952675540,11910,11910,11910,11910,0
20250217,152300,11952675540,11910,11910,11910,11910,0
20250217,152200,11952675540,11910,11910,11910,11910,0
20250217,152100,11952675540,11910,11910,11910,11910,0
20250217,152000,11952675540,11910,11910,11910,11910,0
20250217,151900,11952675540,11910,11900,11910,11890,4661
20250217,151800,11897203210,11900,11910,11910,11890,5839
20250217,151700,11827725240,11900,11900,11910,11900,172
20250217,151600,11825676950,11900,11900,11910,11890,3950
20250217,151500,11778671610,11900,11900,11910,11900,2234
20250217,151400,11752065740,11900,11890,11910,11890,1790
20250217,151300,11730762930,11900,11890,11900,11890,1965
20250217,151200,11707384260,11900,11890,11900,11890,3985
20250217,151100,11659989130,11890,11870,11890,11870,897
20250217,151000,11649333410,11880,11880,11880,11870,2859
20250217,150900,11615368670,11880,11870,11880,11870,586
20250217,150800,11608407190,11870,11870,11870,11860,1095
20250217,150700,11595409590,11870,11880,11880,11860,3282
20250217,150600,11556460050,11880,11880,11880,11870,2916
20250217,150500,11521823850,11880,11880,11890,11880,1682
20250217,150400,11501839300,11870,11880,11880,11870,254
20250217,150300,11498824240,11880,11880,11890,11870,600
20250217,150200,11491694860,11890,11890,11890,11880,190
20250217,150100,11489435810,11890,11870,11890,11870,509
20250217,150000,11483390360,11880,11850,11880,11850,5074
20250217,145900,11423177400,11850,11850,11860,11840,4293
20250217,145800,11372305980,11850,11850,11860,11850,213
20250217,145700,11369780170,11860,11850,11860,11850,41
20250217,145600,11369294310,11850,11850,11850,11840,1022
20250217,145500,11357187340,11850,11860,11860,11850,526
20250217,145400,11350953200,11850,11850,11860,11850,2994
20250217,145300,11315472600,11850,11850,11860,11850,103
20250217,145200,11314252010,11850,11850,11850,11840,256
20250217,145100,11311219470,11850,11840,11850,11840,599
20250217,145000,11304123160,11850,11850,11850,11830,535
20250217,144900,11297790940,11830,11840,11860,11830,1001
20250217,144800,11285939000,11840,11840,11850,11840,2154
20250217,144700,11260434680,11840,11860,11870,11840,10873
20250217,144600,11131638880,11860,11860,11870,11850,1511
20250217,144500,11113719000,11860,11860,11860,11850,1189
20250217,144400,11099617660,11860,11860,11860,11850,558
20250217,144300,11093000780,11850,11860,11860,11850,1293
20250217,144200,11077670860,11860,11860,11870,11850,979
20250217,144100,11066061190,11860,11860,11870,11850,1777
20250217,144000,11044977680,11860,11860,11860,11850,1024
20250217,143900,11032843040,11860,11860,11860,11850,1690
20250217,143800,11012811330,11860,11850,11860,11850,2169
20250217,143700,10987098170,11840,11840,11850,11840,5098
20250217,143600,10926736800,11850,11850,11860,11840,1868
20250217,143500,10904600950,11850,11850,11850,11840,1633
20250217,143400,10885250650,11840,11820,11840,11820,3396
20250217,143300,10845065510,11820,11820,11820,11810,2249
20250217,143200,10818483900,11820,11840,11840,11820,887
20250217,143100,10807990920,11830,11840,11850,11830,764
20250217,143000,10798945500,11850,11840,11850,11820,488
20250217,142900,10793170750,11830,11850,11860,11830,3274
20250217,142800,10754398030,11850,11830,11850,11830,876
20250217,142700,10744025740,11840,11860,11860,11840,2586
20250217,142600,10713380900,11860,11840,11860,11840,1938
20250217,142500,10690416900,11840,11840,11850,11830,516
20250217,142400,10684307100,11840,11830,11860,11830,1291
20250217,142300,10669027130,11830,11840,11850,11820,356
20250217,142200,10664813350,11850,11830,11850,11820,208
20250217,142100,10662351480,11820,11820,11820,11800,1070
20250217,142000,10649706120,11820,11800,11820,11800,1423
20250217,141900,10632910500,11820,11810,11820,11810,817
20250217,141800,10623260230,11820,11820,11820,11800,1212
20250217,141700,10608941060,11810,11800,11820,11780,1961
20250217,141600,10585790090,11810,11830,11840,11750,33773
20250217,141500,10188016900,11860,11850,11860,11820,634
20250217,141400,10180511110,11850,11850,11850,11850,225
20250217,141300,10177844860,11850,11850,11850,11830,335
20250217,141200,10173876350,11830,11830,11850,11810,7793
20250217,141100,10081775620,11830,11870,11870,11830,1930
20250217,141000,10058918910,11870,11850,11870,11830,2360
20250217,140900,10030963440,11850,11850,11850,11840,2987
20250217,140800,9995597200,11850,11860,11860,11850,5080
20250217,140700,9935376970,11860,11870,11870,11860,42
20250217,140600,9934878470,11870,11880,11890,11870,3824
20250217,140500,9889476950,11890,11890,11890,11890,110
20250217,140400,9888169050,11890,11900,11900,11890,672
20250217,140300,9880178810,11900,11890,11900,11890,1125
20250217,140200,9866792440,11890,11890,11900,11880,512
20250217,140100,9860707000,11880,11890,11900,11880,1739
20250217,140000,9840022650,11890,11880,11900,11880,59
20250217,135900,9839321180,11890,11890,11890,11880,239
20250217,135800,9836479580,11900,11890,11900,11880,1482
20250217,135700,9818860480,11900,11900,11900,11890,1158
20250217,135600,9805081030,11890,11910,11910,11890,593
20250217,135500,9798026010,11910,11880,11910,11880,403
20250217,135400,9793232120,11880,11900,11900,11880,137
20250217,135300,9791603890,11890,11890,11890,11870,801
20250217,135200,9782083710,11890,11900,11900,11880,2820
20250217,135100,9748536250,11880,11890,11890,11880,3677
20250217,135000,9704851220,11890,11900,11900,11890,658
20250217,134900,9697023400,11900,11890,11900,11890,209
20250217,134800,9694536390,11900,11900,11910,11900,203
20250217,134700,9692120630,11890,11880,11890,11880,2535
20250217,134600,9661981320,11890,11880,11890,11880,1948
20250217,134500,9638839030,11880,11890,11890,11880,103
20250217,134400,9637614890,11900,11880,11900,11880,148
20250217,134300,9635855390,11890,11890,11900,11880,1265
20250217,134200,9620811880,11890,11890,11900,11880,1347
20250217,134100,9604801310,11890,11870,11890,11870,1048
20250217,134000,9592353210,11880,11880,11910,11870,2359
20250217,133900,9564348330,11880,11890,11910,11880,7295
20250217,133800,9477651610,11890,11900,11920,11890,866
20250217,133700,9467348170,11900,11890,11900,11890,434
20250217,133600,9462185110,11890,11900,11900,11890,444
20250217,133500,9456903470,11900,11920,11920,11890,5413
20250217,133400,9392477570,11910,11920,11920,11910,1112
20250217,133300,9379222790,11920,11930,11930,11920,1679
20250217,133200,9359209060,11920,11920,11930,11920,190
20250217,133100,9356944170,11920,11930,11930,11920,1049
20250217,133000,9344431930,11940,11920,11940,11920,872
20250217,132900,9334031550,11930,11930,11930,11920,344
20250217,132800,9329929150,11920,11930,11930,11920,151
20250217,132700,9328127990,11930,11940,11940,11920,1274
20250217,132600,9312930390,11930,11960,11960,11930,817
20250217,132500,9303171530,11960,11940,11960,11920,1576
20250217,132400,9284368810,11940,11940,11960,11940,3559
20250217,132300,9241861230,11940,11940,11940,11930,877
20250217,132200,9231390510,11940,11930,11940,11930,750
20250217,132100,9222441220,11940,11950,11950,11940,1432
20250217,132000,9205336860,11940,11930,11950,11930,118
20250217,131900,9203927840,11930,11930,11930,11930,85
20250217,131800,9202913790,11940,11930,11940,11930,2467
20250217,131700,9173460810,11940,11910,11940,11910,4881
20250217,131600,9115243160,11900,11920,11920,11900,533
20250217,131500,9108893300,11920,11930,11930,11920,132
20250217,131400,9107319590,11930,11900,11930,11900,2462
20250217,131300,9077978320,11900,11910,11910,11900,148
20250217,131200,9076215870,11900,11900,11910,11900,859
20250217,131100,9065986930,11910,11900,11910,11900,248
20250217,131000,9063035400,11900,11900,11910,11900,1261
20250217,130900,9048028490,11910,11910,11910,11900,703
20250217,130800,9039656500,11900,11900,11910,11900,273
20250217,130700,9036405980,11910,11900,11910,11900,255
20250217,130600,9033371280,11910,11900,11910,11900,100
20250217,130500,9032180470,11900,11920,11920,11900,473
20250217,130400,9026548310,11920,11900,11920,11900,76
20250217,130300,9025643060,11910,11910,11910,11900,2661
20250217,130200,8993969980,11900,11900,11910,11900,1130
20250217,130100,8980519110,11900,11910,11910,11900,190
20250217,130000,8978257220,11910,11910,11910,11900,335
20250217,125900,8974267440,11910,11910,11910,11900,215
20250217,125800,8971706820,11900,11910,11910,11900,519
20250217,125700,8965526160,11910,11910,11910,11910,303
20250217,125600,8961917430,11920,11910,11920,11910,300
20250217,125500,8958344230,11910,11900,11920,11900,762
20250217,125400,8949267750,11910,11910,11910,11900,834
20250217,125300,8939335810,11910,11910,11910,11910,159
20250217,125200,8937442120,11920,11910,11920,11910,549
20250217,125100,8930903400,11910,11900,11920,11900,223
20250217,125000,8928248500,11920,11900,11920,11890,1151
20250217,124900,8914552060,11910,11910,11920,11910,47
20250217,124800,8913992080,11910,11910,11920,11900,212
20250217,124700,8911468810,11910,11900,11910,11890,167
20250217,124600,8909480270,11900,11890,11900,11890,68
20250217,124500,8908671740,11890,11900,11900,11890,485
20250217,124400,8902901570,11900,11910,11910,11890,164
20250217,124300,8900949440,11900,11910,11910,11890,1443
20250217,124200,8883773960,11910,11910,11910,11910,112
20250217,124100,8882440040,11910,11910,11920,11910,388
20250217,124000,8877818710,11910,11910,11920,11910,775
20250217,123900,8868587620,11910,11910,11910,11910,68
20250217,123800,8867777740,11910,11910,11910,11900,564
20250217,123700,8861061130,11900,11910,11910,11900,195
20250217,123600,8858739700,11920,11910,11920,11910,1087
20250217,123500,8845792810,11920,11910,11920,11910,1172
20250217,123400,8831834210,11910,11910,11910,11910,319
20250217,123300,8828034920,11920,11920,11920,11910,354
20250217,123200,8823816260,11920,11920,11920,11910,654
20250217,123100,8816024700,11910,11920,11920,11910,100
20250217,123000,8814833400,11920,11920,11920,11910,98
20250217,122900,8813665310,11920,11920,11930,11920,80
20250217,122800,8812711700,11910,11910,11920,11910,21
20250217,122700,8812461580,11910,11920,11920,11900,1059
20250217,122600,8799850160,11910,11900,11910,11890,464
20250217,122500,8794328280,11890,11890,11900,11890,3692
20250217,122400,8750409500,11900,11890,11900,11890,587
20250217,122300,8743426220,11900,11900,11910,11890,2059
20250217,122200,8718933590,11910,11910,11910,11890,2647
20250217,122100,8687433970,11910,11910,11910,11910,1297
20250217,122000,8671986700,11930,11920,11930,11910,356
20250217,121900,8667741060,11910,11920,11920,11910,120
20250217,121800,8666310680,11920,11910,11920,11910,499
20250217,121700,8660363690,11910,11940,11940,11910,1395
20250217,121600,8643732600,11920,11930,11930,11920,1593
20250217,121500,8624731510,11930,11930,11930,11920,265
20250217,121400,8621570300,11930,11930,11930,11930,595
20250217,121300,8614471950,11920,11940,11940,11920,923
20250217,121200,8603460470,11940,11920,11940,11920,214
20250217,121100,8600908290,11920,11930,11930,11920,687
20250217,121000,8592719040,11930,11920,11930,11920,88
20250217,120900,8591669250,11920,11930,11940,11920,205
20250217,120800,8589222620,11930,11920,11930,11920,431
20250217,120700,8584084820,11910,11940,11940,11910,179
20250217,120600,8581951510,11900,11900,11980,11900,4430
20250217,120500,8529059270,11900,11890,11900,11890,529
20250217,120400,8522765740,11900,11900,11900,11890,129
20250217,120300,8521230950,11890,11910,11910,11890,1936
20250217,120200,8498190230,11910,11900,11910,11900,480
20250217,120100,8492473520,11900,11920,11920,11900,444
20250217,120000,8487185440,11900,11920,11920,11900,2604
20250217,115900,8456170300,11920,11900,11920,11900,2009
20250217,115800,8432254380,11900,11910,11910,11900,3144
20250217,115700,8394813400,11910,11920,11920,11910,176
20250217,115600,8392716600,11930,11910,11940,11900,458
20250217,115500,8387255640,11900,11910,11910,11900,564
20250217,115400,8380541970,11920,11910,11920,11900,3189
20250217,115300,8342561130,11900,11910,11910,11900,6837
20250217,115200,8261200170,11900,11900,11910,11900,2920
20250217,115100,8226441070,11910,11910,11910,11910,3291
20250217,115000,8187245260,11920,11920,11920,11910,2558
20250217,114900,8156766160,11920,11920,11930,11920,635
20250217,114800,8149196760,11920,11930,11940,11920,1987
20250217,114700,8125499940,11930,11950,11950,11930,17620
20250217,114600,7915120660,11950,11970,11970,11950,1655
20250217,114500,7895343380,11960,11950,11960,11950,49
20250217,114400,7894757600,11960,11940,11960,11940,1705
20250217,114300,7874379280,11950,11950,11960,11950,227
20250217,114200,7871666170,11950,11950,11950,11940,416
20250217,114100,7866695620,11950,11950,11950,11940,299
20250217,114000,7863122580,11940,11940,11960,11930,3434
20250217,113900,7822111500,11940,11930,11960,11930,1101
20250217,113800,7808975580,11930,11940,11940,11930,3143
20250217,113700,7771453420,11950,11940,11950,11940,141
20250217,113600,7769768800,11940,11950,11950,11940,1925
20250217,113500,7746783680,11950,11970,11970,11950,1373
20250217,113400,7730376080,11950,11980,11980,11950,4220
20250217,113300,7679898830,11980,11970,11980,11970,653
20250217,113200,7672081620,11970,11970,11980,11970,889
20250217,113100,7661440240,11970,11980,11980,11970,1954
20250217,113000,7638035410,11980,11980,11980,11980,873
20250217,112900,7627576870,11980,11970,11980,11970,645
20250217,112800,7619855580,11990,11980,11990,11980,2369
20250217,112700,7591468910,11980,11970,11990,11970,313
20250217,112600,7587717920,11970,11970,11970,11960,458
20250217,112500,7582235690,11970,11980,11980,11970,56
20250217,112400,7581565310,11970,11970,11980,11970,766
20250217,112300,7572393110,11970,11970,11970,11970,400
20250217,112200,7567605110,11970,11980,11990,11970,761
20250217,112100,7558487420,11990,11980,12000,11970,1655
20250217,112000,7538664550,11980,11980,11980,11970,1493
20250217,111900,7520784450,11980,12000,12000,11980,1920
20250217,111800,7497769460,12000,12000,12010,11990,547
20250217,111700,7491204280,12000,12000,12010,12000,3013
20250217,111600,7455043660,12000,12000,12010,12000,558
20250217,111500,7448342390,12010,12000,12010,11990,2270
20250217,111400,7421102530,12000,12000,12010,11990,3416
20250217,111300,7380110400,12000,12000,12000,11990,1080
20250217,111200,7367160070,11990,11980,11990,11980,321
20250217,111100,7363312100,11980,11970,11990,11970,454
20250217,111000,7357874950,11970,11990,11990,11970,3563
20250217,110900,7315176170,11990,12000,12000,11990,1282
20250217,110800,7299793900,11990,11990,12000,11980,3355
20250217,110700,7259570440,11990,11960,12000,11950,2328
20250217,110600,7231688770,11960,11960,11960,11950,152
20250217,110500,7229871290,11960,11970,11970,11950,2274
20250217,110400,7202688570,11960,11990,11990,11960,5122
20250217,110300,7141321390,11990,11980,11990,11980,2231
20250217,110200,7114593340,11980,11990,11990,11980,102
20250217,110100,7113371350,11990,11970,11990,11970,1730
20250217,110000,7092646630,11980,11990,11990,11970,341
20250217,105900,7088560520,11990,11980,11990,11970,1339
20250217,105800,7072513340,11980,11950,11980,11950,60
20250217,105700,7071795640,11960,11990,11990,11960,500
20250217,105600,7065813300,11990,11960,11990,11960,708
20250217,105500,7057329920,11960,11960,11960,11940,1855
20250217,105400,7035158780,11950,11950,11950,11920,2300
20250217,105300,7007716870,11950,11960,11960,11950,225
20250217,105200,7005026550,11960,11980,11980,11950,559
20250217,105100,6998330430,11940,11990,12000,11880,18752
20250217,105000,6774704190,11990,11980,11990,11970,1813
20250217,104900,6752972380,11980,11970,11980,11960,898
20250217,104800,6742220490,11960,11970,11970,11960,2855
20250217,104700,6708050360,11970,11960,11970,11960,970
20250217,104600,6696448870,11960,11970,11970,11960,752
20250217,104500,6687454400,11970,11990,11990,11970,273
20250217,104400,6684184560,11990,11990,12000,11950,3250
20250217,104300,6645266710,11980,12000,12000,11980,2711
20250217,104200,6612773120,12010,11990,12010,11980,3384
20250217,104100,6572171510,12010,11990,12010,11980,16743
20250217,104000,6371339260,11990,11970,12000,11970,5751
20250217,103900,6302422460,11970,11950,11970,11950,6785
20250217,103800,6221243970,11960,11950,11960,11950,1220
20250217,103700,6206659860,11950,11960,11960,11940,1125
20250217,103600,6193213290,11960,11920,11960,11920,3371
20250217,103500,6152959440,11920,11940,11950,11920,5234
20250217,103400,6090522620,11940,11930,11940,11920,604
20250217,103300,6083315850,11910,11910,11920,11900,2300
20250217,103200,6055918220,11910,11890,11920,11890,1620
20250217,103100,6036647630,11880,11890,11890,11880,956
20250217,103000,6025290000,11890,11890,11890,11880,407
20250217,102900,6020451400,11880,11870,11880,11870,1068
20250217,102800,6007771720,11870,11870,11870,11840,279
20250217,102700,6004463730,11870,11820,11870,11820,7464
20250217,102600,5916158360,11820,11840,11840,11820,2128
20250217,102500,5890998320,11840,11830,11840,11820,187
20250217,102400,5888786160,11820,11820,11840,11820,465
20250217,102300,5883289300,11830,11870,11870,11830,364
20250217,102200,5878979670,11850,11850,11860,11810,12046
20250217,102100,5736461610,11850,11860,11860,11840,519
20250217,102000,5730311860,11840,11860,11860,11840,5396
20250217,101900,5666376930,11870,11870,11870,11850,2950
20250217,101800,5631386980,11870,11880,11880,11870,2066
20250217,101700,5606863300,11880,11880,11890,11880,1237
20250217,101600,5592167660,11880,11890,11900,11880,2056
20250217,101500,5567740300,11890,11890,11900,11880,623
20250217,101400,5560335960,11880,11890,11890,11880,81
20250217,101300,5559372970,11890,11870,11890,11870,1253
20250217,101200,5544490090,11870,11880,11880,11870,774
20250217,101100,5535297400,11870,11880,11880,11870,1731
20250217,101000,5514750260,11880,11890,11890,11880,1653
20250217,100900,5495104680,11890,11900,11900,11880,2713
20250217,100800,5462850490,11900,11890,11900,11880,723
20250217,100700,5454256140,11890,11920,11920,11880,929
20250217,100600,5443215820,11900,11880,11900,11880,964
20250217,100500,5431761260,11890,11880,11890,11870,2022
20250217,100400,5407732690,11880,11890,11890,11870,710
20250217,100300,5399300500,11870,11860,11870,11860,2838
20250217,100200,5365624300,11870,11920,11920,11870,6678
20250217,100100,5286284740,11920,11910,11950,11900,4170
20250217,100000,5236640120,11910,11940,11960,11910,2345
20250217,095900,5208672730,11970,11950,11970,11920,2143
20250217,095800,5183078480,11950,11930,11960,11930,2293
20250217,095700,5155687080,11930,11950,11950,11910,814
20250217,095600,5145986850,11910,11970,11970,11900,3380
20250217,095500,5105638910,11950,11960,11960,11950,3701
20250217,095400,5061388690,11950,11940,11960,11940,1433
20250217,095300,5044267040,11940,11920,11970,11920,6037
20250217,095200,4972151060,11920,11900,11920,11880,6796
20250217,095100,4891223790,11890,11870,11890,11860,4769
20250217,095000,4834608970,11870,11870,11870,11860,365
20250217,094900,4830278930,11870,11870,11870,11870,349
20250217,094800,4826136300,11870,11880,11880,11870,229
20250217,094700,4823417780,11860,11860,11870,11860,1229
20250217,094600,4808841750,11850,11880,11890,11840,8402
20250217,094500,4709105570,11890,11890,11900,11880,2319
20250217,094400,4681534680,11890,11910,11910,11880,1514
20250217,094300,4663531000,11900,11890,11900,11890,956
20250217,094200,4652155030,11890,11890,11890,11880,1211
20250217,094100,4637756880,11880,11850,11890,11850,1380
20250217,094000,4621393460,11840,11880,11880,11830,6484
20250217,093900,4544530690,11880,11910,11920,11880,3435
20250217,093800,4503643960,11900,11890,11910,11880,2597
20250217,093700,4472751770,11890,11890,11890,11870,456
20250217,093600,4467335840,11890,11890,11890,11880,1477
20250217,093500,4449781320,11890,11860,11890,11850,2272
20250217,093400,4422832560,11870,11860,11870,11840,256
20250217,093300,4419796290,11860,11860,11870,11840,2124
20250217,093200,4394613730,11860,11840,11870,11840,920
20250217,093100,4383695020,11870,11850,11870,11840,2527
20250217,093000,4353743880,11840,11860,11860,11840,929
20250217,092900,4342737100,11860,11830,11860,11820,2574
20250217,092800,4312285550,11830,11870,11890,11830,5124
20250217,092700,4251471790,11890,11860,11890,11850,782
20250217,092600,4242193490,11860,11820,11860,11820,2786
20250217,092500,4209193940,11820,11810,11820,11800,7222
20250217,092400,4123896230,11810,11790,11820,11790,1688
20250217,092300,4103992420,11780,11780,11790,11770,5450
20250217,092200,4039809540,11770,11800,11800,11770,18062
20250217,092100,3826871730,11830,11840,11840,11800,16664
20250217,092000,3629867530,11860,11830,11860,11830,703
20250217,091900,3621544990,11830,11890,11900,11820,9251
20250217,091800,3511896090,11890,11890,11900,11850,2713
20250217,091700,3479677150,11850,11840,11890,11830,2461
20250217,091600,3450533500,11840,11840,11860,11820,18570
20250217,091500,3230926120,11850,11920,11920,11850,23182
20250217,091400,2955296990,11920,11930,11930,11920,3423
20250217,091300,2914483390,11930,11930,11950,11920,4734
20250217,091200,2857982360,11940,11940,11950,11920,12534
20250217,091100,2708479650,11930,12000,12000,11920,24369
20250217,091000,2416656550,12000,12060,12060,12000,11581
20250217,090900,2277434310,12060,12070,12090,12050,9063
20250217,090800,2168060390,12080,12130,12130,12060,23184
20250217,090700,1887434400,12130,12080,12130,12080,13670
20250217,090600,1721873570,12060,12080,12080,12020,7630
20250217,090500,1629904470,12060,12080,12130,12050,20238
20250217,090400,1385106530,12080,12000,12090,12000,31126
20250217,090300,1009542090,12040,11990,12050,11980,18905
20250217,090200,782686460,11980,12060,12060,11930,25944
20250217,090100,471148500,12050,12030,12070,11990,21058
20250217,090000,217650900,12030,11870,12030,11870,18233