stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,194600,2372477800,9120,9120,9120,9120,5589
20250213,194500,2372477800,9120,9120,9120,9120,0
20250213,194400,2372477800,9120,9120,9120,9120,0
20250213,194300,2372477800,9120,9120,9120,9120,0
20250213,194200,2372477800,9120,9120,9120,9120,0
20250213,194100,2372477800,9120,9120,9120,9120,0
20250213,194000,2372477800,9120,9120,9120,9120,0
20250213,193900,2372477800,9120,9120,9120,9120,0
20250213,193800,2372477800,9120,9120,9120,9120,0
20250213,193700,2372477800,9120,9120,9120,9120,0
20250213,193600,2372477800,9120,9120,9120,9120,0
20250213,193500,2372477800,9120,9120,9120,9120,0
20250213,193400,2372477800,9120,9120,9120,9120,0
20250213,193300,2372477800,9120,9120,9120,9120,0
20250213,193200,2372477800,9120,9120,9120,9120,0
20250213,193100,2372477800,9120,9120,9120,9120,0
20250213,193000,2372477800,9120,9120,9120,9120,0
20250213,192900,2372477800,9120,9120,9120,9120,0
20250213,192800,2372477800,9120,9120,9120,9120,0
20250213,192700,2372477800,9120,9120,9120,9120,0
20250213,192600,2372477800,9120,9120,9120,9120,0
20250213,192500,2372477800,9120,9120,9120,9120,0
20250213,192400,2372477800,9120,9120,9120,9120,0
20250213,192300,2372477800,9120,9120,9120,9120,0
20250213,192200,2372477800,9120,9120,9120,9120,0
20250213,192100,2372477800,9120,9120,9120,9120,0
20250213,192000,2372477800,9120,9120,9120,9120,0
20250213,191900,2372477800,9120,9120,9120,9120,0
20250213,191800,2372477800,9120,9120,9120,9120,0
20250213,191700,2372477800,9120,9120,9120,9120,0
20250213,191600,2372477800,9120,9120,9120,9120,5589
20250213,191500,2372477800,9120,9120,9120,9120,0
20250213,191400,2372477800,9120,9120,9120,9120,0
20250213,191300,2372477800,9120,9120,9120,9120,0
20250213,191200,2372477800,9120,9120,9120,9120,0
20250213,191100,2372477800,9120,9120,9120,9120,0
20250213,191000,2372477800,9120,9120,9120,9120,0
20250213,190900,2372477800,9120,9120,9120,9120,0
20250213,190800,2372477800,9120,9120,9120,9120,0
20250213,190700,2372477800,9120,9120,9120,9120,0
20250213,190600,2372477800,9120,9120,9120,9120,0
20250213,190500,2372477800,9120,9120,9120,9120,0
20250213,190400,2372477800,9120,9120,9120,9120,0
20250213,190300,2372477800,9120,9120,9120,9120,0
20250213,190200,2372477800,9120,9120,9120,9120,0
20250213,190100,2372477800,9120,9120,9120,9120,0
20250213,190000,2372477800,9120,9120,9120,9120,0
20250213,185900,2372477800,9120,9120,9120,9120,0
20250213,185800,2372477800,9120,9120,9120,9120,0
20250213,185700,2372477800,9120,9120,9120,9120,0
20250213,185600,2372477800,9120,9120,9120,9120,0
20250213,185500,2372477800,9120,9120,9120,9120,0
20250213,185400,2372477800,9120,9120,9120,9120,0
20250213,185300,2372477800,9120,9120,9120,9120,0
20250213,185200,2372477800,9120,9120,9120,9120,0
20250213,185100,2372477800,9120,9120,9120,9120,0
20250213,185000,2372477800,9120,9120,9120,9120,0
20250213,184900,2372477800,9120,9120,9120,9120,0
20250213,184800,2372477800,9120,9120,9120,9120,0
20250213,184700,2372477800,9120,9120,9120,9120,0
20250213,184600,2372477800,9120,9120,9120,9120,5589
20250213,184500,2372477800,9120,9120,9120,9120,0
20250213,184400,2372477800,9120,9120,9120,9120,0
20250213,184300,2372477800,9120,9120,9120,9120,0
20250213,184200,2372477800,9120,9120,9120,9120,0
20250213,184100,2372477800,9120,9120,9120,9120,0
20250213,184000,2372477800,9120,9120,9120,9120,0
20250213,183900,2372477800,9120,9120,9120,9120,0
20250213,183800,2372477800,9120,9120,9120,9120,0
20250213,183700,2372477800,9120,9120,9120,9120,0
20250213,183600,2372477800,9120,9120,9120,9120,0
20250213,183500,2372477800,9120,9120,9120,9120,0
20250213,183400,2372477800,9120,9120,9120,9120,0
20250213,183300,2372477800,9120,9120,9120,9120,0
20250213,183200,2372477800,9120,9120,9120,9120,0
20250213,183100,2372477800,9120,9120,9120,9120,0
20250213,183000,2372477800,9120,9120,9120,9120,0
20250213,182900,2372477800,9120,9120,9120,9120,0
20250213,182800,2372477800,9120,9120,9120,9120,0
20250213,182700,2372477800,9120,9120,9120,9120,0
20250213,182600,2372477800,9120,9120,9120,9120,0
20250213,182500,2372477800,9120,9120,9120,9120,0
20250213,182400,2372477800,9120,9120,9120,9120,0
20250213,182300,2372477800,9120,9120,9120,9120,0
20250213,182200,2372477800,9120,9120,9120,9120,0
20250213,182100,2372477800,9120,9120,9120,9120,0
20250213,182000,2372477800,9120,9120,9120,9120,0
20250213,181900,2372477800,9120,9120,9120,9120,0
20250213,181800,2372477800,9120,9120,9120,9120,0
20250213,181700,2372477800,9120,9120,9120,9120,0
20250213,181600,2372477800,9120,9120,9120,9120,5589
20250213,181500,2372477800,9120,9120,9120,9120,0
20250213,181400,2372477800,9120,9120,9120,9120,0
20250213,181300,2372477800,9120,9120,9120,9120,0
20250213,181200,2372477800,9120,9120,9120,9120,0
20250213,181100,2372477800,9120,9120,9120,9120,0
20250213,181000,2372477800,9120,9120,9120,9120,0
20250213,180900,2372477800,9120,9120,9120,9120,0
20250213,180800,2372477800,9120,9120,9120,9120,0
20250213,180700,2372477800,9120,9120,9120,9120,0
20250213,180600,2372477800,9120,9120,9120,9120,0
20250213,180500,2372477800,9120,9120,9120,9120,0
20250213,180400,2372477800,9120,9120,9120,9120,0
20250213,180300,2372477800,9120,9120,9120,9120,0
20250213,180200,2372477800,9120,9120,9120,9120,0
20250213,180100,2372477800,9120,9120,9120,9120,0
20250213,180000,2372477800,9120,9120,9120,9120,0
20250213,175900,2372477800,9120,9120,9120,9120,0
20250213,175800,2372477800,9120,9120,9120,9120,0
20250213,175700,2372477800,9120,9120,9120,9120,0
20250213,175600,2372477800,9120,9120,9120,9120,0
20250213,175500,2372477800,9120,9120,9120,9120,0
20250213,175400,2372477800,9120,9120,9120,9120,0
20250213,175300,2372477800,9120,9120,9120,9120,0
20250213,175200,2372477800,9120,9120,9120,9120,0
20250213,175100,2372477800,9120,9120,9120,9120,0
20250213,175000,2372477800,9120,9120,9120,9120,0
20250213,174900,2372477800,9120,9120,9120,9120,0
20250213,174800,2372477800,9120,9120,9120,9120,0
20250213,174700,2372477800,9120,9120,9120,9120,0
20250213,174600,2372477800,9120,9120,9120,9120,5589
20250213,174500,2372477800,9120,9120,9120,9120,0
20250213,174400,2372477800,9120,9120,9120,9120,0
20250213,174300,2372477800,9120,9120,9120,9120,0
20250213,174200,2372477800,9120,9120,9120,9120,0
20250213,174100,2372477800,9120,9120,9120,9120,0
20250213,174000,2372477800,9120,9120,9120,9120,0
20250213,173900,2372477800,9120,9120,9120,9120,0
20250213,173800,2372477800,9120,9120,9120,9120,0
20250213,173700,2372477800,9120,9120,9120,9120,0
20250213,173600,2372477800,9120,9120,9120,9120,0
20250213,173500,2372477800,9120,9120,9120,9120,0
20250213,173400,2372477800,9120,9120,9120,9120,0
20250213,173300,2372477800,9120,9120,9120,9120,0
20250213,173200,2372477800,9120,9120,9120,9120,0
20250213,173100,2372477800,9120,9120,9120,9120,0
20250213,173000,2372477800,9120,9120,9120,9120,0
20250213,172900,2372477800,9120,9120,9120,9120,0
20250213,172800,2372477800,9120,9120,9120,9120,0
20250213,172700,2372477800,9120,9120,9120,9120,0
20250213,172600,2372477800,9120,9120,9120,9120,0
20250213,172500,2372477800,9120,9120,9120,9120,0
20250213,172400,2372477800,9120,9120,9120,9120,0
20250213,172300,2372477800,9120,9120,9120,9120,0
20250213,172200,2372477800,9120,9120,9120,9120,0
20250213,172100,2372477800,9120,9120,9120,9120,0
20250213,172000,2372477800,9120,9120,9120,9120,0
20250213,171900,2372477800,9120,9120,9120,9120,0
20250213,171800,2372477800,9120,9120,9120,9120,0
20250213,171700,2372477800,9120,9120,9120,9120,0
20250213,171600,2372477800,9120,9120,9120,9120,5589
20250213,171500,2372477800,9120,9120,9120,9120,0
20250213,171400,2372477800,9120,9120,9120,9120,0
20250213,171300,2372477800,9120,9120,9120,9120,0
20250213,171200,2372477800,9120,9120,9120,9120,0
20250213,171100,2372477800,9120,9120,9120,9120,0
20250213,171000,2372477800,9120,9120,9120,9120,0
20250213,170900,2372477800,9120,9120,9120,9120,0
20250213,170800,2372477800,9120,9120,9120,9120,0
20250213,170700,2372477800,9120,9120,9120,9120,0
20250213,170600,2372477800,9120,9120,9120,9120,0
20250213,170500,2372477800,9120,9120,9120,9120,0
20250213,170400,2372477800,9120,9120,9120,9120,0
20250213,170300,2372477800,9120,9120,9120,9120,0
20250213,170200,2372477800,9120,9120,9120,9120,0
20250213,170100,2372477800,9120,9120,9120,9120,0
20250213,170000,2372477800,9120,9120,9120,9120,0
20250213,165900,2372477800,9120,9120,9120,9120,0
20250213,165800,2372477800,9120,9120,9120,9120,0
20250213,165700,2372477800,9120,9120,9120,9120,0
20250213,165600,2372477800,9120,9120,9120,9120,0
20250213,165500,2372477800,9120,9120,9120,9120,0
20250213,165400,2372477800,9120,9120,9120,9120,0
20250213,165300,2372477800,9120,9120,9120,9120,0
20250213,165200,2372477800,9120,9120,9120,9120,0
20250213,165100,2372477800,9120,9120,9120,9120,0
20250213,165000,2372477800,9120,9120,9120,9120,0
20250213,164900,2372477800,9120,9120,9120,9120,0
20250213,164800,2372477800,9120,9120,9120,9120,0
20250213,164700,2372477800,9120,9120,9120,9120,0
20250213,164600,2372477800,9120,9120,9120,9120,5589
20250213,164500,2372477800,9120,9120,9120,9120,0
20250213,164400,2372477800,9120,9120,9120,9120,0
20250213,164300,2372477800,9120,9120,9120,9120,0
20250213,164200,2372477800,9120,9120,9120,9120,0
20250213,164100,2372477800,9120,9120,9120,9120,0
20250213,164000,2372477800,9120,9120,9120,9120,0
20250213,163900,2372477800,9120,9120,9120,9120,0
20250213,163800,2372477800,9120,9120,9120,9120,0
20250213,163700,2372477800,9120,9120,9120,9120,0
20250213,163600,2372477800,9120,9120,9120,9120,0
20250213,163500,2372477800,9120,9120,9120,9120,0
20250213,163400,2372477800,9120,9120,9120,9120,0
20250213,163300,2372477800,9120,9120,9120,9120,0
20250213,163200,2372477800,9120,9120,9120,9120,0
20250213,163100,2372477800,9120,9120,9120,9120,0
20250213,163000,2372477800,9120,9120,9120,9120,0
20250213,162900,2372477800,9120,9120,9120,9120,0
20250213,162800,2372477800,9120,9120,9120,9120,0
20250213,162700,2372477800,9120,9120,9120,9120,0
20250213,162600,2372477800,9120,9120,9120,9120,0
20250213,162500,2372477800,9120,9120,9120,9120,0
20250213,162400,2372477800,9120,9120,9120,9120,0
20250213,162300,2372477800,9120,9120,9120,9120,0
20250213,162200,2372477800,9120,9120,9120,9120,0
20250213,162100,2372477800,9120,9120,9120,9120,0
20250213,162000,2372477800,9120,9120,9120,9120,0
20250213,161900,2372477800,9120,9120,9120,9120,0
20250213,161800,2372477800,9120,9120,9120,9120,0
20250213,161700,2372477800,9120,9120,9120,9120,0
20250213,161600,2372477800,9120,9120,9120,9120,5589
20250213,161500,2372477800,9120,9120,9120,9120,0
20250213,161400,2372477800,9120,9120,9120,9120,0
20250213,161300,2372477800,9120,9120,9120,9120,0
20250213,161200,2372477800,9120,9120,9120,9120,0
20250213,161100,2372477800,9120,9120,9120,9120,0
20250213,161000,2372477800,9120,9120,9120,9120,0
20250213,160900,2372477800,9120,9120,9120,9120,0
20250213,160800,2372477800,9120,9120,9120,9120,0
20250213,160700,2372477800,9120,9120,9120,9120,0
20250213,160600,2372477800,9120,9120,9120,9120,0
20250213,160500,2372477800,9120,9120,9120,9120,0
20250213,160400,2372477800,9120,9120,9120,9120,0
20250213,160300,2372477800,9120,9120,9120,9120,0
20250213,160200,2372477800,9120,9120,9120,9120,0
20250213,160100,2372477800,9120,9120,9120,9120,0
20250213,160000,2372477800,9120,9120,9120,9120,0
20250213,155900,2372477800,9120,9120,9120,9120,0
20250213,155800,2372477800,9120,9120,9120,9120,0
20250213,155700,2372477800,9120,9120,9120,9120,0
20250213,155600,2372477800,9120,9120,9120,9120,0
20250213,155500,2372477800,9120,9120,9120,9120,0
20250213,155400,2372477800,9120,9120,9120,9120,0
20250213,155300,2372477800,9120,9120,9120,9120,0
20250213,155200,2372477800,9120,9120,9120,9120,0
20250213,155100,2372477800,9120,9120,9120,9120,0
20250213,155000,2372477800,9120,9120,9120,9120,0
20250213,154900,2372477800,9120,9120,9120,9120,0
20250213,154800,2372477800,9120,9120,9120,9120,0
20250213,154700,2372477800,9120,9120,9120,9120,0
20250213,154600,2372477800,9120,9120,9120,9120,5589
20250213,154500,2372477800,9120,9120,9120,9120,0
20250213,154400,2372477800,9120,9120,9120,9120,0
20250213,154300,2372477800,9120,9120,9120,9120,0
20250213,154200,2372477800,9120,9120,9120,9120,0
20250213,154100,2372477800,9120,9120,9120,9120,0
20250213,154000,2372477800,9120,9120,9120,9120,0
20250213,153900,2372477800,9120,9120,9120,9120,0
20250213,153800,2372477800,9120,9120,9120,9120,0
20250213,153700,2372477800,9120,9120,9120,9120,0
20250213,153600,2372477800,9120,9120,9120,9120,0
20250213,153500,2372477800,9120,9120,9120,9120,0
20250213,153400,2372477800,9120,9120,9120,9120,0
20250213,153300,2372477800,9120,9120,9120,9120,0
20250213,153200,2372477800,9120,9120,9120,9120,0
20250213,153100,2372477800,9120,9120,9120,9120,0
20250213,153000,2372477800,9120,9120,9120,9120,5589
20250213,152900,2321506120,9190,9190,9190,9190,0
20250213,152800,2321506120,9190,9190,9190,9190,0
20250213,152700,2321506120,9190,9190,9190,9190,0
20250213,152600,2321506120,9190,9190,9190,9190,0
20250213,152500,2321506120,9190,9190,9190,9190,0
20250213,152400,2321506120,9190,9190,9190,9190,0
20250213,152300,2321506120,9190,9190,9190,9190,0
20250213,152200,2321506120,9190,9190,9190,9190,0
20250213,152100,2321506120,9190,9190,9190,9190,0
20250213,152000,2321506120,9190,9190,9190,9190,0
20250213,151900,2321506120,9190,9180,9190,9130,664
20250213,151800,2315439520,9190,9130,9190,9130,480
20250213,151700,2311036480,9180,9130,9180,9130,1090
20250213,151600,2301051550,9170,9170,9170,9130,9
20250213,151500,2300969180,9120,9180,9180,9120,282
20250213,151400,2298394930,9130,9180,9180,9130,1311
20250213,151300,2286425450,9180,9150,9180,9140,820
20250213,151200,2278928420,9180,9190,9190,9150,41
20250213,151100,2278551740,9190,9190,9190,9190,414
20250213,151000,2274747080,9200,9210,9210,9200,387
20250213,150900,2271186650,9200,9180,9200,9180,874
20250213,150800,2263150100,9180,9130,9180,9130,608
20250213,150700,2257577570,9150,9140,9150,9140,5
20250213,150600,2257531860,9140,9140,9140,9140,134
20250213,150500,2256307100,9130,9140,9140,9130,12
20250213,150400,2256197440,9140,9140,9140,9130,73
20250213,150300,2255530820,9140,9130,9140,9120,1007
20250213,150200,2246336920,9130,9090,9130,9090,1256
20250213,150100,2234882380,9080,9090,9090,9080,15
20250213,150000,2234746050,9090,9090,9090,9090,1360
20250213,145900,2222383650,9100,9100,9100,9100,205
20250213,145800,2220518150,9130,9130,9130,9130,6
20250213,145700,2220463370,9100,9130,9130,9100,114
20250213,145600,2219425520,9130,9110,9130,9100,209
20250213,145500,2217521120,9130,9130,9130,9130,19
20250213,145400,2217347650,9110,9130,9130,9110,72
20250213,145300,2216691250,9130,9110,9130,9110,19
20250213,145200,2216517800,9130,9130,9130,9120,71
20250213,145100,2215870020,9130,9130,9130,9130,2
20250213,145000,2215851760,9130,9130,9130,9130,110
20250213,144900,2214847460,9130,9120,9130,9120,110
20250213,144800,2213843730,9100,9110,9120,9100,3504
20250213,144700,2181916460,9120,9110,9120,9110,35
20250213,144600,2181597410,9120,9120,9120,9120,20
20250213,144500,2181415010,9120,9110,9120,9110,19
20250213,144400,2181241890,9110,9110,9110,9110,10
20250213,144300,2181150790,9120,9100,9120,9100,1820
20250213,144200,2164586630,9100,9090,9100,9090,1494
20250213,144100,2150992240,9090,9080,9090,9080,164
20250213,144000,2149501550,9090,9090,9090,9080,164
20250213,143900,2148012260,9080,9090,9090,9080,405
20250213,143800,2144334810,9080,9080,9080,9070,714
20250213,143700,2137852090,9070,9100,9100,9070,156
20250213,143600,2136434780,9070,9070,9070,9070,2
20250213,143500,2136416640,9070,9090,9090,9070,1367
20250213,143400,2124009650,9090,9090,9090,9090,205
20250213,143300,2122146200,9090,9120,9120,9090,1606
20250213,143200,2107535880,9100,9120,9130,9100,3517
20250213,143100,2075512400,9140,9140,9140,9140,1
20250213,143000,2075503260,9110,9140,9140,9100,73
20250213,142900,2074838500,9100,9120,9120,9100,1194
20250213,142800,2063961220,9110,9120,9140,9110,146
20250213,142700,2062630470,9120,9120,9120,9110,102
20250213,142600,2061700480,9120,9120,9120,9120,271
20250213,142500,2059228960,9120,9110,9120,9110,113
20250213,142400,2058198430,9110,9110,9120,9110,1056
20250213,142300,2048575340,9110,9130,9150,9110,659
20250213,142200,2042558980,9150,9120,9150,9120,103
20250213,142100,2041619530,9120,9120,9120,9110,46
20250213,142000,2041200440,9160,9130,9160,9120,2051
20250213,141900,2022493130,9140,9150,9150,9140,125
20250213,141800,2021350430,9170,9150,9170,9140,27
20250213,141700,2021103600,9180,9130,9180,9120,608
20250213,141600,2015542390,9120,9150,9150,9120,4401
20250213,141500,1975375470,9150,9170,9170,9150,1612
20250213,141400,1960620070,9170,9170,9170,9170,75
20250213,141300,1959932320,9170,9180,9180,9170,1029
20250213,141200,1950486120,9180,9180,9190,9180,112
20250213,141100,1949457950,9170,9180,9180,9170,179
20250213,141000,1947815550,9180,9180,9180,9180,19
20250213,140900,1947641130,9200,9200,9200,9200,40
20250213,140800,1947273130,9190,9190,9190,9190,0
20250213,140700,1947273130,9190,9200,9200,9190,36
20250213,140600,1946942230,9200,9190,9200,9190,292
20250213,140500,1944258410,9190,9190,9190,9190,21
20250213,140400,1944065420,9200,9200,9200,9200,1
20250213,140300,1944056220,9210,9210,9210,9210,0
20250213,140200,1944056220,9210,9200,9210,9170,1709
20250213,140100,1928333490,9200,9200,9200,9200,15
20250213,140000,1928195490,9200,9200,9200,9200,10
20250213,135900,1928103490,9160,9160,9160,9160,0
20250213,135800,1928103490,9160,9160,9160,9160,57
20250213,135700,1927581370,9160,9160,9160,9150,752
20250213,135600,1920693080,9160,9170,9170,9160,28
20250213,135500,1920436590,9160,9170,9170,9160,289
20250213,135400,1917788440,9190,9180,9190,9180,320
20250213,135300,1914850620,9170,9170,9170,9170,8
20250213,135200,1914777260,9160,9170,9170,9160,55
20250213,135100,1914272920,9180,9180,9180,9180,25
20250213,135000,1914043420,9180,9180,9180,9180,0
20250213,134900,1914043420,9180,9190,9190,9180,921
20250213,134800,1905579930,9180,9180,9180,9180,14
20250213,134700,1905451410,9160,9160,9160,9160,0
20250213,134600,1905451410,9160,9160,9160,9160,651
20250213,134500,1899488250,9160,9170,9170,9160,281
20250213,134400,1896914280,9190,9190,9190,9190,1
20250213,134300,1896905090,9190,9160,9190,9160,216
20250213,134200,1894925960,9160,9160,9160,9160,0
20250213,134100,1894925960,9160,9160,9160,9160,2
20250213,134000,1894907640,9150,9170,9200,9140,908
20250213,133900,1886584150,9170,9140,9170,9140,143
20250213,133800,1885273900,9130,9130,9130,9130,0
20250213,133700,1885273900,9130,9140,9140,9130,188
20250213,133600,1883556110,9130,9140,9180,9130,129
20250213,133500,1882373290,9120,9180,9180,9120,2866
20250213,133400,1856192210,9190,9160,9190,9150,105
20250213,133300,1855231180,9150,9180,9180,9150,5982
20250213,133200,1800402870,9180,9200,9200,9180,1814
20250213,133100,1783729100,9210,9190,9210,9190,106
20250213,133000,1782754840,9180,9180,9180,9180,14
20250213,132900,1782626320,9180,9190,9210,9180,575
20250213,132800,1777343640,9180,9210,9210,9180,138
20250213,132700,1776075330,9180,9180,9180,9180,0
20250213,132600,1776075330,9180,9180,9180,9180,0
20250213,132500,1776075330,9180,9180,9180,9180,1
20250213,132400,1776066150,9190,9190,9190,9190,100
20250213,132300,1775147150,9190,9190,9190,9190,0
20250213,132200,1775147150,9190,9190,9190,9190,506
20250213,132100,1770497010,9190,9190,9190,9190,1
20250213,132000,1770487820,9190,9210,9210,9190,161
20250213,131900,1769008110,9210,9210,9210,9210,15
20250213,131800,1768869960,9210,9210,9210,9190,59
20250213,131700,1768326630,9180,9190,9190,9180,549
20250213,131600,1763283840,9210,9190,9210,9190,10
20250213,131500,1763191840,9180,9190,9190,9180,59
20250213,131400,1762649970,9180,9190,9190,9180,269
20250213,131300,1760177890,9190,9190,9190,9190,0
20250213,131200,1760177890,9190,9200,9200,9190,146
20250213,131100,1758834720,9200,9220,9220,9200,101
20250213,131000,1757905500,9190,9190,9190,9190,0
20250213,130900,1757905500,9190,9190,9190,9190,1012
20250213,130800,1748605220,9200,9210,9210,9200,753
20250213,130700,1741677470,9200,9210,9210,9200,1578
20250213,130600,1727146260,9220,9220,9220,9220,0
20250213,130500,1727146260,9220,9220,9220,9210,75
20250213,130400,1726455340,9220,9220,9220,9210,111
20250213,130300,1725432020,9220,9220,9220,9210,55
20250213,130200,1724925360,9220,9220,9220,9220,364
20250213,130100,1721569280,9220,9220,9220,9220,113
20250213,130000,1720527420,9210,9210,9210,9210,0
20250213,125900,1720527420,9210,9220,9230,9210,1065
20250213,125800,1710702910,9230,9230,9230,9230,56
20250213,125700,1710186030,9230,9240,9240,9230,21
20250213,125600,1709992190,9220,9220,9220,9220,100
20250213,125500,1709070190,9240,9240,9240,9240,2
20250213,125400,1709051710,9230,9230,9230,9230,0
20250213,125300,1709051710,9230,9220,9230,9220,113
20250213,125200,1708009800,9230,9230,9230,9230,17
20250213,125100,1707852890,9230,9230,9230,9230,6
20250213,125000,1707797510,9230,9230,9230,9230,156
20250213,124900,1706357630,9230,9230,9230,9230,67
20250213,124800,1705739220,9230,9230,9230,9230,556
20250213,124700,1700607340,9240,9240,9240,9240,5
20250213,124600,1700561140,9240,9230,9240,9230,254
20250213,124500,1698215580,9230,9230,9230,9230,3
20250213,124400,1698187890,9230,9220,9230,9210,1750
20250213,124300,1682047610,9220,9220,9220,9220,511
20250213,124200,1677336190,9220,9230,9230,9220,222
20250213,124100,1675287250,9220,9220,9220,9220,259
20250213,124000,1672899270,9220,9220,9220,9220,1
20250213,123900,1672890050,9230,9230,9230,9230,36
20250213,123800,1672557770,9230,9230,9230,9230,0
20250213,123700,1672557770,9230,9240,9240,9230,17
20250213,123600,1672400820,9230,9230,9230,9230,0
20250213,123500,1672400820,9230,9240,9240,9230,201
20250213,123400,1670543590,9240,9230,9240,9230,19
20250213,123300,1670368180,9220,9220,9220,9220,473
20250213,123200,1666007120,9220,9270,9270,9220,676
20250213,123100,1659771480,9270,9270,9270,9270,10
20250213,123000,1659678780,9270,9240,9270,9240,109
20250213,122900,1658671410,9270,9240,9270,9230,203
20250213,122800,1656795640,9230,9250,9250,9230,389
20250213,122700,1653198490,9270,9270,9270,9270,5
20250213,122600,1653152140,9240,9250,9260,9240,202
20250213,122500,1651281700,9240,9240,9240,9240,12
20250213,122400,1651170820,9230,9240,9240,9230,66
20250213,122300,1650560990,9230,9230,9230,9230,5
20250213,122200,1650514840,9230,9230,9230,9230,11
20250213,122100,1650413310,9240,9240,9240,9240,0
20250213,122000,1650413310,9240,9240,9240,9240,0
20250213,121900,1650413310,9240,9220,9240,9220,15
20250213,121800,1650274910,9220,9220,9220,9220,0
20250213,121700,1650274910,9220,9220,9220,9220,102
20250213,121600,1649334470,9220,9220,9250,9220,67
20250213,121500,1648714780,9220,9220,9220,9220,0
20250213,121400,1648714780,9220,9230,9230,9220,303
20250213,121300,1645920860,9230,9230,9230,9230,16
20250213,121200,1645773180,9230,9230,9230,9230,1
20250213,121100,1645763950,9250,9250,9250,9250,1
20250213,121000,1645754700,9220,9220,9220,9220,148
20250213,120900,1644390140,9220,9220,9220,9220,3
20250213,120800,1644362480,9220,9270,9270,9220,11
20250213,120700,1644260560,9220,9230,9230,9220,607
20250213,120600,1638658000,9230,9230,9230,9230,108
20250213,120500,1637661160,9270,9230,9270,9230,41
20250213,120400,1637282170,9230,9240,9240,9230,737
20250213,120300,1630472750,9270,9270,9270,9270,0
20250213,120200,1630472750,9270,9270,9270,9270,0
20250213,120100,1630472750,9270,9240,9270,9240,25
20250213,120000,1630241600,9270,9240,9270,9240,103
20250213,115900,1629286880,9270,9240,9270,9240,646
20250213,115800,1623316990,9240,9240,9240,9240,187
20250213,115700,1621589110,9240,9240,9240,9240,10
20250213,115600,1621496710,9230,9230,9230,9230,0
20250213,115500,1621496710,9230,9220,9230,9220,283
20250213,115400,1618887430,9240,9230,9240,9220,614
20250213,115300,1613220220,9240,9240,9240,9240,18
20250213,115200,1613053900,9240,9260,9260,9240,153
20250213,115100,1611640120,9260,9240,9260,9240,4
20250213,115000,1611603140,9230,9230,9230,9230,90
20250213,114900,1610772440,9240,9240,9240,9240,708
20250213,114800,1604230520,9230,9250,9250,9230,942
20250213,114700,1595525980,9260,9260,9260,9260,50
20250213,114600,1595062980,9280,9280,9280,9280,218
20250213,114500,1593039940,9280,9280,9280,9280,5
20250213,114400,1592993540,9260,9280,9280,9260,170
20250213,114300,1591418940,9280,9280,9280,9280,974
20250213,114200,1582380220,9280,9270,9280,9270,52
20250213,114100,1581897680,9260,9230,9260,9230,94
20250213,114000,1581029040,9250,9250,9250,9250,33
20250213,113900,1580723790,9270,9270,9270,9270,117
20250213,113800,1579639200,9270,9280,9280,9230,82
20250213,113700,1578878300,9290,9290,9290,9290,85
20250213,113600,1578088650,9230,9250,9260,9230,2737
20250213,113500,1552763560,9250,9230,9250,9230,85
20250213,113400,1551978810,9240,9240,9240,9240,117
20250213,113300,1550897730,9240,9240,9240,9240,1
20250213,113200,1550888490,9240,9240,9240,9240,23
20250213,113100,1550675970,9240,9240,9240,9240,0
20250213,113000,1550675970,9240,9240,9240,9240,1
20250213,112900,1550666730,9240,9240,9240,9240,0
20250213,112800,1550666730,9240,9240,9240,9240,4
20250213,112700,1550629770,9240,9220,9240,9220,158
20250213,112600,1549170860,9210,9210,9210,9210,0
20250213,112500,1549170860,9210,9210,9210,9210,1
20250213,112400,1549161650,9210,9210,9210,9210,0
20250213,112300,1549161650,9210,9200,9210,9200,358
20250213,112200,1545865380,9210,9210,9210,9210,139
20250213,112100,1544585190,9210,9200,9210,9200,214
20250213,112000,1542614380,9200,9210,9210,9200,580
20250213,111900,1537278180,9210,9210,9210,9210,20
20250213,111800,1537093980,9210,9210,9210,9210,90
20250213,111700,1536265080,9200,9200,9200,9200,0
20250213,111600,1536265080,9200,9200,9200,9200,0
20250213,111500,1536265080,9200,9240,9240,9200,201
20250213,111400,1534411840,9240,9240,9240,9240,10
20250213,111300,1534319440,9240,9200,9240,9200,11
20250213,111200,1534218200,9200,9210,9210,9200,548
20250213,111100,1529173700,9240,9240,9240,9240,150
20250213,111000,1527787700,9230,9240,9250,9230,1263
20250213,110900,1516118890,9250,9240,9250,9230,383
20250213,110800,1512583180,9240,9240,9240,9240,161
20250213,110700,1511095540,9250,9230,9250,9230,16
20250213,110600,1510947840,9210,9210,9230,9210,418
20250213,110500,1507098040,9210,9230,9230,9210,985
20250213,110400,1498010130,9210,9230,9230,9210,1071
20250213,110300,1488138980,9220,9220,9220,9220,0
20250213,110200,1488138980,9220,9220,9220,9220,107
20250213,110100,1487152440,9220,9220,9220,9220,173
20250213,110000,1485557380,9230,9230,9230,9230,0
20250213,105900,1485557380,9230,9220,9230,9220,10
20250213,105800,1485465170,9220,9220,9220,9220,103
20250213,105700,1484515510,9220,9230,9230,9220,26
20250213,105600,1484275780,9220,9220,9220,9220,10
20250213,105500,1484183580,9220,9220,9220,9220,0
20250213,105400,1484183580,9220,9230,9230,9220,20
20250213,105300,1483999080,9230,9220,9230,9210,864
20250213,105200,1476038040,9220,9220,9220,9220,276
20250213,105100,1473493320,9220,9230,9230,9220,4
20250213,105000,1473456430,9220,9220,9220,9220,104
20250213,104900,1472497550,9230,9220,9230,9220,9
20250213,104800,1472414560,9200,9210,9220,9200,1326
20250213,104700,1460205620,9210,9220,9220,9210,364
20250213,104600,1456852520,9220,9220,9220,9220,165
20250213,104500,1455331220,9220,9220,9220,9220,0
20250213,104400,1455331220,9220,9230,9230,9220,1003
20250213,104300,1446081130,9230,9250,9250,9230,331
20250213,104200,1443025980,9250,9250,9250,9250,12
20250213,104100,1442914980,9250,9240,9250,9230,320
20250213,104000,1439959110,9260,9240,9260,9240,22
20250213,103900,1439755790,9230,9240,9240,9230,402
20250213,103800,1436042340,9260,9250,9260,9230,177
20250213,103700,1434405740,9250,9250,9250,9240,249
20250213,103600,1432103800,9250,9250,9250,9250,0
20250213,103500,1432103800,9250,9240,9260,9240,139
20250213,103400,1430819340,9260,9240,9260,9240,377
20250213,103300,1427332930,9250,9250,9250,9250,101
20250213,103200,1426398680,9250,9240,9250,9240,121
20250213,103100,1425279530,9240,9250,9250,9240,100
20250213,103000,1424355430,9260,9250,9260,9240,521
20250213,102900,1419540450,9260,9260,9260,9260,10
20250213,102800,1419447850,9250,9270,9270,9250,120
20250213,102700,1418337350,9270,9270,9270,9270,1
20250213,102600,1418328080,9280,9270,9280,9270,109
20250213,102500,1417317630,9250,9240,9270,9240,72
20250213,102400,1416651810,9250,9250,9260,9250,264
20250213,102300,1414209760,9250,9240,9260,9240,1270
20250213,102200,1402463540,9240,9240,9240,9240,10
20250213,102100,1402371140,9250,9230,9250,9230,984
20250213,102000,1393282390,9250,9250,9250,9250,339
20250213,101900,1390146640,9250,9250,9250,9250,67
20250213,101800,1389526890,9250,9230,9250,9220,217
20250213,101700,1387523660,9220,9250,9250,9220,314
20250213,101600,1384622160,9250,9220,9250,9220,357
20250213,101500,1381320530,9210,9210,9210,9210,302
20250213,101400,1378539110,9200,9200,9200,9190,142
20250213,101300,1377233920,9240,9180,9240,9170,579
20250213,101200,1371920230,9180,9180,9180,9170,127
20250213,101100,1370755570,9170,9190,9190,9170,944
20250213,101000,1362095900,9180,9180,9190,9180,780
20250213,100900,1354934500,9180,9200,9200,9180,44
20250213,100800,1354529980,9180,9150,9210,9150,2793
20250213,100700,1328888630,9190,9210,9210,9120,5688
20250213,100600,1276805390,9200,9200,9210,9200,727
20250213,100500,1270114890,9200,9220,9260,9200,1514
20250213,100400,1256181630,9220,9250,9260,9220,669
20250213,100300,1250009140,9250,9250,9250,9250,10
20250213,100200,1249916640,9220,9230,9230,9210,3970
20250213,100100,1213348740,9220,9250,9250,9220,1333
20250213,100000,1201051950,9270,9270,9270,9270,10
20250213,095900,1200959250,9270,9270,9270,9270,0
20250213,095800,1200959250,9270,9240,9270,9230,155
20250213,095700,1199527370,9240,9270,9270,9240,191
20250213,095600,1197762500,9270,9250,9280,9220,205
20250213,095500,1195868030,9220,9220,9220,9220,139
20250213,095400,1194586450,9210,9240,9250,9210,998
20250213,095300,1185381380,9230,9240,9240,9230,985
20250213,095200,1176285980,9230,9230,9270,9230,580
20250213,095100,1170912380,9220,9240,9240,9220,120
20250213,095000,1169805390,9240,9240,9240,9240,50
20250213,094900,1169343390,9270,9230,9270,9230,165
20250213,094800,1167815160,9210,9250,9250,9210,2663
20250213,094700,1143237530,9240,9250,9260,9240,1450
20250213,094600,1129836720,9250,9270,9280,9250,1133
20250213,094500,1119350260,9270,9280,9280,9260,838
20250213,094400,1111578960,9280,9300,9300,9270,1123
20250213,094300,1101158010,9280,9320,9320,9280,120
20250213,094200,1100044250,9270,9290,9290,9270,1048
20250213,094100,1090316480,9300,9300,9300,9300,505
20250213,094000,1085619980,9300,9310,9310,9300,663
20250213,093900,1079454030,9300,9300,9300,9300,533
20250213,093800,1074497130,9340,9340,9350,9300,2588
20250213,093700,1050370230,9300,9310,9320,9300,161
20250213,093600,1048870820,9280,9290,9320,9280,803
20250213,093500,1041410930,9290,9320,9320,9290,839
20250213,093400,1033608240,9360,9340,9360,9310,1549
20250213,093300,1019153220,9340,9310,9340,9310,77
20250213,093200,1018434880,9300,9310,9340,9300,2920
20250213,093100,991252060,9310,9310,9310,9300,1402
20250213,093000,978202430,9300,9350,9350,9300,1085
20250213,092900,968081080,9340,9340,9360,9340,1795
20250213,092800,951305910,9340,9280,9340,9280,2017
20250213,092700,932550010,9230,9240,9290,9230,532
20250213,092600,927628200,9240,9250,9290,9220,1876
20250213,092500,910267460,9290,9300,9300,9260,3494
20250213,092400,877864820,9310,9200,9310,9200,2473
20250213,092300,854991840,9200,9170,9200,9170,1096
20250213,092200,844935940,9170,9160,9170,9110,6117
20250213,092100,789010780,9160,9210,9220,9150,5195
20250213,092000,741282340,9210,9260,9260,9210,3317
20250213,091900,710649500,9260,9250,9280,9240,1680
20250213,091800,695110730,9250,9250,9250,9250,30
20250213,091700,694833230,9250,9270,9270,9250,1350
20250213,091600,682343090,9240,9310,9310,9240,2950
20250213,091500,655030710,9270,9270,9320,9270,2719
20250213,091400,629799070,9270,9290,9330,9270,2625
20250213,091300,605422710,9280,9380,9380,9280,5991
20250213,091200,549441730,9380,9400,9450,9380,2504
20250213,091100,525907820,9400,9470,9470,9400,2245
20250213,091000,504756160,9470,9460,9500,9400,2504
20250213,090900,481157350,9470,9440,9470,9410,1462
20250213,090800,467387200,9400,9440,9440,9400,1965
20250213,090700,448894380,9440,9500,9500,9440,1977
20250213,090600,430184860,9500,9460,9530,9440,10616
20250213,090500,329413780,9460,9470,9470,9350,6535
20250213,090400,268047230,9460,9450,9460,9420,2640
20250213,090300,243119620,9450,9450,9480,9450,1020
20250213,090200,233460060,9460,9450,9460,9370,2964
20250213,090100,205516600,9450,9470,9540,9400,6257
20250213,090000,146506030,9460,9460,9580,9420,15367