stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,192800,1238133805800,72900,72900,72900,72900,177435
20250212,192700,1238133805800,72900,72900,72900,72900,0
20250212,192600,1238133805800,72900,72900,72900,72900,0
20250212,192500,1238133805800,72900,72900,72900,72900,0
20250212,192400,1238133805800,72900,72900,72900,72900,0
20250212,192300,1238133805800,72900,72900,72900,72900,0
20250212,192200,1238133805800,72900,72900,72900,72900,0
20250212,192100,1238133805800,72900,72900,72900,72900,0
20250212,192000,1238133805800,72900,72900,72900,72900,0
20250212,191900,1238133805800,72900,72900,72900,72900,0
20250212,191800,1238133805800,72900,72900,72900,72900,0
20250212,191700,1238133805800,72900,72900,72900,72900,0
20250212,191600,1238133805800,72900,72900,72900,72900,0
20250212,191500,1238133805800,72900,72900,72900,72900,0
20250212,191400,1238133805800,72900,72900,72900,72900,0
20250212,191300,1238133805800,72900,72900,72900,72900,0
20250212,191200,1238133805800,72900,72900,72900,72900,0
20250212,191100,1238133805800,72900,72900,72900,72900,0
20250212,191000,1238133805800,72900,72900,72900,72900,0
20250212,190900,1238133805800,72900,72900,72900,72900,0
20250212,190800,1238133805800,72900,72900,72900,72900,0
20250212,190700,1238133805800,72900,72900,72900,72900,0
20250212,190600,1238133805800,72900,72900,72900,72900,0
20250212,190500,1238133805800,72900,72900,72900,72900,0
20250212,190400,1238133805800,72900,72900,72900,72900,0
20250212,190300,1238133805800,72900,72900,72900,72900,0
20250212,190200,1238133805800,72900,72900,72900,72900,0
20250212,190100,1238133805800,72900,72900,72900,72900,0
20250212,190000,1238133805800,72900,72900,72900,72900,0
20250212,185900,1238133805800,72900,72900,72900,72900,0
20250212,185800,1238133805800,72900,72900,72900,72900,177435
20250212,185700,1238133805800,72900,72900,72900,72900,0
20250212,185600,1238133805800,72900,72900,72900,72900,0
20250212,185500,1238133805800,72900,72900,72900,72900,0
20250212,185400,1238133805800,72900,72900,72900,72900,0
20250212,185300,1238133805800,72900,72900,72900,72900,0
20250212,185200,1238133805800,72900,72900,72900,72900,0
20250212,185100,1238133805800,72900,72900,72900,72900,0
20250212,185000,1238133805800,72900,72900,72900,72900,0
20250212,184900,1238133805800,72900,72900,72900,72900,0
20250212,184800,1238133805800,72900,72900,72900,72900,0
20250212,184700,1238133805800,72900,72900,72900,72900,0
20250212,184600,1238133805800,72900,72900,72900,72900,0
20250212,184500,1238133805800,72900,72900,72900,72900,0
20250212,184400,1238133805800,72900,72900,72900,72900,0
20250212,184300,1238133805800,72900,72900,72900,72900,0
20250212,184200,1238133805800,72900,72900,72900,72900,0
20250212,184100,1238133805800,72900,72900,72900,72900,0
20250212,184000,1238133805800,72900,72900,72900,72900,0
20250212,183900,1238133805800,72900,72900,72900,72900,0
20250212,183800,1238133805800,72900,72900,72900,72900,0
20250212,183700,1238133805800,72900,72900,72900,72900,0
20250212,183600,1238133805800,72900,72900,72900,72900,0
20250212,183500,1238133805800,72900,72900,72900,72900,0
20250212,183400,1238133805800,72900,72900,72900,72900,0
20250212,183300,1238133805800,72900,72900,72900,72900,0
20250212,183200,1238133805800,72900,72900,72900,72900,0
20250212,183100,1238133805800,72900,72900,72900,72900,0
20250212,183000,1238133805800,72900,72900,72900,72900,0
20250212,182900,1238133805800,72900,72900,72900,72900,0
20250212,182800,1238133805800,72900,72900,72900,72900,177435
20250212,182700,1238133805800,72900,72900,72900,72900,0
20250212,182600,1238133805800,72900,72900,72900,72900,0
20250212,182500,1238133805800,72900,72900,72900,72900,0
20250212,182400,1238133805800,72900,72900,72900,72900,0
20250212,182300,1238133805800,72900,72900,72900,72900,0
20250212,182200,1238133805800,72900,72900,72900,72900,0
20250212,182100,1238133805800,72900,72900,72900,72900,0
20250212,182000,1238133805800,72900,72900,72900,72900,0
20250212,181900,1238133805800,72900,72900,72900,72900,0
20250212,181800,1238133805800,72900,72900,72900,72900,0
20250212,181700,1238133805800,72900,72900,72900,72900,0
20250212,181600,1238133805800,72900,72900,72900,72900,0
20250212,181500,1238133805800,72900,72900,72900,72900,0
20250212,181400,1238133805800,72900,72900,72900,72900,0
20250212,181300,1238133805800,72900,72900,72900,72900,0
20250212,181200,1238133805800,72900,72900,72900,72900,0
20250212,181100,1238133805800,72900,72900,72900,72900,0
20250212,181000,1238133805800,72900,72900,72900,72900,0
20250212,180900,1238133805800,72900,72900,72900,72900,0
20250212,180800,1238133805800,72900,72900,72900,72900,0
20250212,180700,1238133805800,72900,72900,72900,72900,0
20250212,180600,1238133805800,72900,72900,72900,72900,0
20250212,180500,1238133805800,72900,72900,72900,72900,0
20250212,180400,1238133805800,72900,72900,72900,72900,0
20250212,180300,1238133805800,72900,72900,72900,72900,0
20250212,180200,1238133805800,72900,72900,72900,72900,0
20250212,180100,1238133805800,72900,72900,72900,72900,0
20250212,180000,1238133805800,72900,72900,72900,72900,0
20250212,175900,1238133805800,72900,72900,72900,72900,0
20250212,175800,1238133805800,72900,72900,72900,72900,177435
20250212,175700,1238133805800,72900,72900,72900,72900,0
20250212,175600,1238133805800,72900,72900,72900,72900,0
20250212,175500,1238133805800,72900,72900,72900,72900,0
20250212,175400,1238133805800,72900,72900,72900,72900,0
20250212,175300,1238133805800,72900,72900,72900,72900,0
20250212,175200,1238133805800,72900,72900,72900,72900,0
20250212,175100,1238133805800,72900,72900,72900,72900,0
20250212,175000,1238133805800,72900,72900,72900,72900,0
20250212,174900,1238133805800,72900,72900,72900,72900,0
20250212,174800,1238133805800,72900,72900,72900,72900,0
20250212,174700,1238133805800,72900,72900,72900,72900,0
20250212,174600,1238133805800,72900,72900,72900,72900,0
20250212,174500,1238133805800,72900,72900,72900,72900,0
20250212,174400,1238133805800,72900,72900,72900,72900,0
20250212,174300,1238133805800,72900,72900,72900,72900,0
20250212,174200,1238133805800,72900,72900,72900,72900,0
20250212,174100,1238133805800,72900,72900,72900,72900,0
20250212,174000,1238133805800,72900,72900,72900,72900,0
20250212,173900,1238133805800,72900,72900,72900,72900,0
20250212,173800,1238133805800,72900,72900,72900,72900,0
20250212,173700,1238133805800,72900,72900,72900,72900,0
20250212,173600,1238133805800,72900,72900,72900,72900,0
20250212,173500,1238133805800,72900,72900,72900,72900,0
20250212,173400,1238133805800,72900,72900,72900,72900,0
20250212,173300,1238133805800,72900,72900,72900,72900,0
20250212,173200,1238133805800,72900,72900,72900,72900,0
20250212,173100,1238133805800,72900,72900,72900,72900,0
20250212,173000,1238133805800,72900,72900,72900,72900,0
20250212,172900,1238133805800,72900,72900,72900,72900,0
20250212,172800,1238133805800,72900,72900,72900,72900,177435
20250212,172700,1238133805800,72900,72900,72900,72900,0
20250212,172600,1238133805800,72900,72900,72900,72900,0
20250212,172500,1238133805800,72900,72900,72900,72900,0
20250212,172400,1238133805800,72900,72900,72900,72900,0
20250212,172300,1238133805800,72900,72900,72900,72900,0
20250212,172200,1238133805800,72900,72900,72900,72900,0
20250212,172100,1238133805800,72900,72900,72900,72900,0
20250212,172000,1238133805800,72900,72900,72900,72900,0
20250212,171900,1238133805800,72900,72900,72900,72900,0
20250212,171800,1238133805800,72900,72900,72900,72900,0
20250212,171700,1238133805800,72900,72900,72900,72900,0
20250212,171600,1238133805800,72900,72900,72900,72900,0
20250212,171500,1238133805800,72900,72900,72900,72900,0
20250212,171400,1238133805800,72900,72900,72900,72900,0
20250212,171300,1238133805800,72900,72900,72900,72900,0
20250212,171200,1238133805800,72900,72900,72900,72900,0
20250212,171100,1238133805800,72900,72900,72900,72900,0
20250212,171000,1238133805800,72900,72900,72900,72900,0
20250212,170900,1238133805800,72900,72900,72900,72900,0
20250212,170800,1238133805800,72900,72900,72900,72900,0
20250212,170700,1238133805800,72900,72900,72900,72900,0
20250212,170600,1238133805800,72900,72900,72900,72900,0
20250212,170500,1238133805800,72900,72900,72900,72900,0
20250212,170400,1238133805800,72900,72900,72900,72900,0
20250212,170300,1238133805800,72900,72900,72900,72900,0
20250212,170200,1238133805800,72900,72900,72900,72900,0
20250212,170100,1238133805800,72900,72900,72900,72900,0
20250212,170000,1238133805800,72900,72900,72900,72900,0
20250212,165900,1238133805800,72900,72900,72900,72900,0
20250212,165800,1238133805800,72900,72900,72900,72900,177435
20250212,165700,1238133805800,72900,72900,72900,72900,0
20250212,165600,1238133805800,72900,72900,72900,72900,0
20250212,165500,1238133805800,72900,72900,72900,72900,0
20250212,165400,1238133805800,72900,72900,72900,72900,0
20250212,165300,1238133805800,72900,72900,72900,72900,0
20250212,165200,1238133805800,72900,72900,72900,72900,0
20250212,165100,1238133805800,72900,72900,72900,72900,0
20250212,165000,1238133805800,72900,72900,72900,72900,0
20250212,164900,1238133805800,72900,72900,72900,72900,0
20250212,164800,1238133805800,72900,72900,72900,72900,0
20250212,164700,1238133805800,72900,72900,72900,72900,0
20250212,164600,1238133805800,72900,72900,72900,72900,0
20250212,164500,1238133805800,72900,72900,72900,72900,0
20250212,164400,1238133805800,72900,72900,72900,72900,0
20250212,164300,1238133805800,72900,72900,72900,72900,0
20250212,164200,1238133805800,72900,72900,72900,72900,0
20250212,164100,1238133805800,72900,72900,72900,72900,0
20250212,164000,1238133805800,72900,72900,72900,72900,0
20250212,163900,1238133805800,72900,72900,72900,72900,0
20250212,163800,1238133805800,72900,72900,72900,72900,0
20250212,163700,1238133805800,72900,72900,72900,72900,0
20250212,163600,1238133805800,72900,72900,72900,72900,0
20250212,163500,1238133805800,72900,72900,72900,72900,0
20250212,163400,1238133805800,72900,72900,72900,72900,0
20250212,163300,1238133805800,72900,72900,72900,72900,0
20250212,163200,1238133805800,72900,72900,72900,72900,0
20250212,163100,1238133805800,72900,72900,72900,72900,0
20250212,163000,1238133805800,72900,72900,72900,72900,0
20250212,162900,1238133805800,72900,72900,72900,72900,0
20250212,162800,1238133805800,72900,72900,72900,72900,177435
20250212,162700,1238133805800,72900,72900,72900,72900,0
20250212,162600,1238133805800,72900,72900,72900,72900,0
20250212,162500,1238133805800,72900,72900,72900,72900,0
20250212,162400,1238133805800,72900,72900,72900,72900,0
20250212,162300,1238133805800,72900,72900,72900,72900,0
20250212,162200,1238133805800,72900,72900,72900,72900,0
20250212,162100,1238133805800,72900,72900,72900,72900,0
20250212,162000,1238133805800,72900,72900,72900,72900,0
20250212,161900,1238133805800,72900,72900,72900,72900,0
20250212,161800,1238133805800,72900,72900,72900,72900,0
20250212,161700,1238133805800,72900,72900,72900,72900,0
20250212,161600,1238133805800,72900,72900,72900,72900,0
20250212,161500,1238133805800,72900,72900,72900,72900,0
20250212,161400,1238133805800,72900,72900,72900,72900,0
20250212,161300,1238133805800,72900,72900,72900,72900,0
20250212,161200,1238133805800,72900,72900,72900,72900,0
20250212,161100,1238133805800,72900,72900,72900,72900,0
20250212,161000,1238133805800,72900,72900,72900,72900,0
20250212,160900,1238133805800,72900,72900,72900,72900,0
20250212,160800,1238133805800,72900,72900,72900,72900,0
20250212,160700,1238133805800,72900,72900,72900,72900,0
20250212,160600,1238133805800,72900,72900,72900,72900,0
20250212,160500,1238133805800,72900,72900,72900,72900,0
20250212,160400,1238133805800,72900,72900,72900,72900,0
20250212,160300,1238133805800,72900,72900,72900,72900,0
20250212,160200,1238133805800,72900,72900,72900,72900,0
20250212,160100,1238133805800,72900,72900,72900,72900,0
20250212,160000,1238133805800,72900,72900,72900,72900,0
20250212,155900,1238133805800,72900,72900,72900,72900,0
20250212,155800,1238133805800,72900,72900,72900,72900,177435
20250212,155700,1238133805800,72900,72900,72900,72900,0
20250212,155600,1238133805800,72900,72900,72900,72900,0
20250212,155500,1238133805800,72900,72900,72900,72900,0
20250212,155400,1238133805800,72900,72900,72900,72900,0
20250212,155300,1238133805800,72900,72900,72900,72900,0
20250212,155200,1238133805800,72900,72900,72900,72900,0
20250212,155100,1238133805800,72900,72900,72900,72900,0
20250212,155000,1238133805800,72900,72900,72900,72900,0
20250212,154900,1238133805800,72900,72900,72900,72900,0
20250212,154800,1238133805800,72900,72900,72900,72900,0
20250212,154700,1238133805800,72900,72900,72900,72900,0
20250212,154600,1238133805800,72900,72900,72900,72900,0
20250212,154500,1238133805800,72900,72900,72900,72900,0
20250212,154400,1238133805800,72900,72900,72900,72900,0
20250212,154300,1238133805800,72900,72900,72900,72900,0
20250212,154200,1238133805800,72900,72900,72900,72900,0
20250212,154100,1238133805800,72900,72900,72900,72900,0
20250212,154000,1238133805800,72900,72900,72900,72900,0
20250212,153900,1238133805800,72900,72900,72900,72900,0
20250212,153800,1238133805800,72900,72900,72900,72900,0
20250212,153700,1238133805800,72900,72900,72900,72900,0
20250212,153600,1238133805800,72900,72900,72900,72900,0
20250212,153500,1238133805800,72900,72900,72900,72900,0
20250212,153400,1238133805800,72900,72900,72900,72900,0
20250212,153300,1238133805800,72900,72900,72900,72900,0
20250212,153200,1238133805800,72900,72900,72900,72900,0
20250212,153100,1238133805800,72900,72900,72900,72900,0
20250212,153000,1238133805800,72900,72900,72900,72900,177435
20250212,152900,1225198794300,72500,72500,72500,72500,0
20250212,152800,1225198794300,72500,72500,72500,72500,0
20250212,152700,1225198794300,72500,72500,72500,72500,0
20250212,152600,1225198794300,72500,72500,72500,72500,0
20250212,152500,1225198794300,72500,72500,72500,72500,0
20250212,152400,1225198794300,72500,72500,72500,72500,0
20250212,152300,1225198794300,72500,72500,72500,72500,0
20250212,152200,1225198794300,72500,72500,72500,72500,0
20250212,152100,1225198794300,72500,72500,72500,72500,0
20250212,152000,1225198794300,72500,72500,72500,72500,0
20250212,151900,1225198794300,72500,72300,72500,72300,73331
20250212,151800,1219890205300,72400,72400,72500,72200,88735
20250212,151700,1213470877500,72400,72600,72700,72400,71455
20250212,151600,1208286631000,72600,72800,72900,72500,62546
20250212,151500,1203742686900,72800,73000,73100,72700,82704
20250212,151400,1197713355900,73000,73200,73300,73000,48380
20250212,151300,1194172567700,73200,73100,73400,73100,53056
20250212,151200,1190286765700,73200,73000,73300,72900,65720
20250212,151100,1185482637400,73000,72600,73100,72600,64240
20250212,151000,1180799391200,72600,72900,73000,72600,49514
20250212,150900,1177194359600,72900,72400,72900,72400,42072
20250212,150800,1174135922800,72500,72800,72900,72400,68218
20250212,150700,1169182472100,72800,72500,72900,72400,91056
20250212,150600,1162568699600,72400,71900,72500,71800,82829
20250212,150500,1156594738100,71900,72700,72700,71800,188000
20250212,150400,1143032627600,72700,72900,73000,72600,115588
20250212,150300,1134623377500,72900,73100,73200,72800,90098
20250212,150200,1128049836400,73100,73400,73400,72800,139074
20250212,150100,1117885918500,73300,74000,74100,73300,152988
20250212,150000,1106625892800,74100,73900,74400,73800,140389
20250212,145900,1096212104900,73800,73800,74000,73800,44360
20250212,145800,1092933279500,73900,74000,74000,73700,80648
20250212,145700,1086976361600,74000,73800,74000,73700,52518
20250212,145600,1083095423500,73700,73700,73800,73500,65725
20250212,145500,1078256253800,73700,73700,73900,73600,68163
20250212,145400,1073225248600,73700,73800,73800,73600,56137
20250212,145300,1069089653500,73700,73500,73800,73300,51954
20250212,145200,1065269492100,73400,73200,73800,73200,81775
20250212,145100,1059264598000,73200,73900,74000,73100,196138
20250212,145000,1044840506300,73900,74200,74600,73700,291318
20250212,144900,1023219121000,74300,73700,74300,73500,163072
20250212,144800,1011181922900,73700,73000,73900,72900,224940
20250212,144700,994658585700,72900,73100,73200,72800,58606
20250212,144600,990379081300,73100,73100,73200,72900,54450
20250212,144500,986401264100,73000,73100,73300,72700,101835
20250212,144400,978961037600,73000,72600,73100,72600,87726
20250212,144300,972560554900,72700,72600,73100,72500,132465
20250212,144200,962906953900,72600,72200,72700,72200,66896
20250212,144100,958063702700,72200,72400,72500,71800,153258
20250212,144000,947008703000,72300,72800,72900,72200,138010
20250212,143900,936984354600,72700,72300,72800,72300,76528
20250212,143800,931435939800,72400,72700,73500,72300,292557
20250212,143700,910118852100,72700,72100,72800,72100,127126
20250212,143600,900899987400,72200,72300,72400,72000,84402
20250212,143500,894809796600,72300,72000,72300,71900,76159
20250212,143400,889321052200,72100,71600,72100,71400,80294
20250212,143300,883566702500,71600,71900,72600,71400,258410
20250212,143200,864928413000,72000,71400,72000,71200,170288
20250212,143100,852744583600,71400,71400,71400,71100,69121
20250212,143000,847812968300,71400,71400,71400,71400,0
20250212,142900,847812968300,71400,70800,71400,70700,182556
20250212,142800,834830788000,70800,70600,71000,70500,51365
20250212,142700,831192854300,70600,70500,70700,70500,29731
20250212,142600,829093239100,70500,70900,70900,70300,66657
20250212,142500,824389142400,70900,71100,71100,70600,86000
20250212,142400,818293085600,71100,70500,71100,70500,93333
20250212,142300,811678845600,70600,70700,70700,70300,44966
20250212,142200,808507168700,70600,70600,70700,70500,42976
20250212,142100,805473269100,70500,70100,70600,70100,38682
20250212,142000,802752651100,70100,70100,70500,70000,71046
20250212,141900,797762688500,70200,70200,70300,70000,66405
20250212,141800,793105844200,70200,70500,70600,70100,79753
20250212,141700,787486804900,70500,70700,70900,70400,96860
20250212,141600,780637772200,70800,70700,71100,70600,199868
20250212,141500,766473386600,70700,69800,70700,69800,217598
20250212,141400,751207033900,69900,69900,70000,69800,74523
20250212,141300,745998659800,69800,69700,69900,69700,64671
20250212,141200,741482511500,69800,69200,69800,69200,142873
20250212,141100,731553545100,69200,69100,69300,69100,23554
20250212,141000,729923634600,69100,69000,69200,69000,17418
20250212,140900,728720592200,69000,69200,69300,68900,45391
20250212,140800,725586148600,69200,69300,69300,69200,15826
20250212,140700,724490542600,69200,69200,69300,69100,39974
20250212,140600,721724023100,69300,69200,69300,69100,40437
20250212,140500,718925735500,69200,68900,69200,68900,84292
20250212,140400,713104039100,69000,68800,69000,68700,52053
20250212,140300,709519867500,68700,68600,68800,68600,19165
20250212,140200,708203100700,68700,68800,68800,68600,8845
20250212,140100,707595458100,68700,68700,68800,68700,6393
20250212,140000,707156005100,68700,68800,68800,68700,9966
20250212,135900,706471121500,68800,68600,68800,68600,14600
20250212,135800,705467940100,68700,68700,68800,68600,25737
20250212,135700,703699254200,68700,68600,68700,68500,21725
20250212,135600,702207937700,68600,68500,68600,68400,16033
20250212,135500,701108906800,68500,68500,68600,68400,14356
20250212,135400,700125385600,68600,68500,68600,68500,8617
20250212,135300,699534968800,68600,68500,68600,68500,4902
20250212,135200,699198904500,68500,68200,68600,68200,31208
20250212,135100,697062958500,68200,68300,68400,68200,14794
20250212,135000,696052945200,68300,68400,68400,68300,10009
20250212,134900,695369085700,68400,68300,68400,68300,6431
20250212,134800,694929615800,68400,68300,68500,68200,21008
20250212,134700,693493822000,68300,68300,68300,68200,6272
20250212,134600,693065877800,68300,68200,68300,68200,5895
20250212,134500,692663791600,68200,68200,68300,68200,4012
20250212,134400,692390025000,68200,68200,68300,68200,12857
20250212,134300,691513046800,68200,68500,68500,68200,18544
20250212,134200,690245492000,68500,68100,68500,68000,25095
20250212,134100,688533595900,68100,68000,68100,67800,77471
20250212,134000,683270451400,68000,68200,68300,68000,57649
20250212,133900,679343100100,68200,68200,68400,68200,30761
20250212,133800,677243787300,68100,68100,68200,68100,16700
20250212,133700,676106257700,68100,68400,68500,68000,61642
20250212,133600,671902036000,68400,68900,68900,68400,46232
20250212,133500,668729188800,68800,68900,68900,68800,7142
20250212,133400,668237467400,68900,68900,68900,68800,6917
20250212,133300,667761094900,68900,68900,69000,68800,16235
20250212,133200,666642601100,68900,68800,69000,68700,16686
20250212,133100,665493549700,68800,68700,68800,68600,12848
20250212,133000,664611197900,68600,68700,68900,68600,16757
20250212,132900,663459507900,68700,68500,68800,68400,22121
20250212,132800,661942701800,68400,69000,69100,68400,147076
20250212,132700,651819597700,68900,69000,69000,68900,29006
20250212,132600,649819244100,69000,68800,69000,68700,55851
20250212,132500,645973667400,68700,68800,68800,68700,10919
20250212,132400,645222851900,68700,68500,68800,68500,15568
20250212,132300,644154778900,68500,68800,68900,68500,32738
20250212,132200,641905805300,68800,68800,68900,68700,27497
20250212,132100,640012901300,68800,68600,68800,68500,57835
20250212,132000,636038510800,68600,68500,68600,68500,12964
20250212,131900,635149432000,68600,68500,68600,68500,4524
20250212,131800,634839231800,68500,68500,68600,68500,6301
20250212,131700,634407324700,68500,68500,68600,68400,19164
20250212,131600,633094524800,68400,68300,68500,68300,20883
20250212,131500,631665491500,68400,68400,68400,68300,5854
20250212,131400,631265367500,68300,68400,68400,68200,11883
20250212,131300,630453550400,68300,68400,68500,68300,7152
20250212,131200,629964616400,68400,68400,68500,68300,17421
20250212,131100,628772921800,68500,68500,68500,68400,11847
20250212,131000,627962372800,68400,68400,68500,68400,4608
20250212,130900,627647067700,68400,68400,68500,68300,20372
20250212,130800,626253729200,68300,68300,68400,68300,9050
20250212,130700,625635429300,68300,68100,68400,68100,20089
20250212,130600,624263002600,68200,68300,68300,68000,26580
20250212,130500,622451765500,68200,68300,68500,68200,21867
20250212,130400,620956716200,68400,68400,68400,68300,2597
20250212,130300,620779225200,68300,68200,68400,68200,10802
20250212,130200,620041458600,68300,68200,68300,68200,4765
20250212,130100,619716428800,68200,68200,68300,68200,4451
20250212,130000,619412829100,68200,68400,68400,68200,11818
20250212,125900,618606279700,68400,68500,68500,68300,14102
20250212,125800,617642147800,68400,68300,68500,68300,9342
20250212,125700,617003276500,68400,68200,68400,68200,14401
20250212,125600,616019202200,68200,68200,68300,68100,22850
20250212,125500,614461231200,68300,68500,68500,68200,20463
20250212,125400,613062868200,68400,68700,68700,68400,38678
20250212,125300,610411957400,68700,68700,68700,68600,11473
20250212,125200,609624612500,68700,68700,68700,68600,11798
20250212,125100,608814170600,68600,68700,68700,68600,34607
20250212,125000,606437537500,68700,68600,68700,68500,14469
20250212,124900,605445151700,68600,68400,68600,68400,35149
20250212,124800,603037155500,68500,68400,68500,68400,7287
20250212,124700,602538613500,68500,68400,68500,68400,4062
20250212,124600,602260698900,68400,68500,68500,68300,26889
20250212,124500,600421461700,68400,68500,68500,68400,9947
20250212,124400,599740650100,68500,68400,68500,68400,10619
20250212,124300,599013560500,68500,68700,68700,68400,31703
20250212,124200,596838646100,68700,68400,68700,68400,73058
20250212,124100,591829883800,68400,68500,68500,68400,12738
20250212,124000,590958219000,68500,68400,68500,68400,13767
20250212,123900,590016178800,68500,68400,68500,68300,12936
20250212,123800,589131080000,68400,68200,68500,68200,73745
20250212,123700,584088335200,68300,68000,68300,67900,33236
20250212,123600,581824023900,67900,68000,68100,67900,7132
20250212,123500,581339049100,68100,68100,68100,68000,5835
20250212,123400,580942206700,68100,67800,68100,67800,12957
20250212,123300,580061533400,67900,67900,68000,67800,16546
20250212,123200,578938957200,67900,68100,68200,67900,20097
20250212,123100,577572361300,68100,68300,68300,68100,29986
20250212,123000,575528415000,68300,68200,68300,68200,8284
20250212,122900,574962893400,68300,68300,68300,68200,13363
20250212,122800,574051174400,68300,68300,68300,68200,6145
20250212,122700,573631835500,68300,68200,68300,68100,8293
20250212,122600,573066088800,68100,68100,68200,68000,5405
20250212,122500,572698022300,68100,68100,68100,67900,21140
20250212,122400,571260342100,68100,68200,68200,68000,11023
20250212,122300,570510029100,68100,68300,68300,68100,28040
20250212,122200,568596654200,68300,68400,68500,68100,34890
20250212,122100,566213581000,68500,68300,68500,68200,51423
20250212,122000,562695923400,68300,68200,68300,68100,37589
20250212,121900,560133173500,68200,68000,68200,67900,14252
20250212,121800,559162888400,68000,67900,68100,67900,11871
20250212,121700,558355623500,67900,68100,68100,67900,14092
20250212,121600,557397584800,68100,68200,68200,68000,16325
20250212,121500,556286401600,68100,68100,68200,68100,5569
20250212,121400,555907009000,68200,68200,68300,68100,6698
20250212,121300,555450456000,68200,68300,68300,68100,42450
20250212,121200,552555711600,68300,68000,68300,68000,14250
20250212,121100,551584281000,68000,68200,68200,68000,27407
20250212,121000,549717824000,68100,68000,68200,67900,23832
20250212,120900,548095162200,68000,67700,68000,67700,32985
20250212,120800,545856882600,67700,67700,67800,67600,39388
20250212,120700,543189544200,67800,68000,68100,67600,78926
20250212,120600,537838805500,68000,68100,68200,68000,26949
20250212,120500,536005108900,68100,68200,68300,68100,29632
20250212,120400,533985593500,68300,68400,68400,68100,52100
20250212,120300,530427755500,68400,68300,68400,68200,23920
20250212,120200,528794323800,68200,68100,68300,68100,40935
20250212,120100,526004393000,68200,68100,68200,68100,14155
20250212,120000,525040168100,68200,68200,68200,68100,16633
20250212,115900,523907164100,68200,68200,68300,68100,16404
20250212,115800,522788209000,68200,68200,68300,68100,54135
20250212,115700,519098746000,68200,68300,68400,68200,33156
20250212,115600,516834880200,68400,68500,68700,68200,82564
20250212,115500,511180791100,68600,68200,68600,68200,50755
20250212,115400,507707911200,68200,68300,68300,68200,39663
20250212,115300,505000599600,68300,68000,68400,67800,98264
20250212,115200,498314937100,68100,68700,68800,68000,133870
20250212,115100,489158027800,68700,68400,68700,68300,101487
20250212,115000,482204297100,68400,68200,68400,68200,51113
20250212,114900,478713049100,68200,68000,68400,68000,98621
20250212,114800,471983091800,68100,67900,68300,67800,173485
20250212,114700,460172568200,67900,67600,67900,67400,101271
20250212,114600,453320509200,67500,67600,67600,67400,54701
20250212,114500,449626325100,67600,67600,67700,67500,32626
20250212,114400,447421138800,67600,67500,67700,67500,59435
20250212,114300,443404770700,67600,67300,67600,67200,97144
20250212,114200,436852215400,67300,66900,67300,66900,114832
20250212,114100,429145106400,66900,67000,67000,66900,10757
20250212,114000,428424760000,67000,67000,67000,66900,22665
20250212,113900,426906607600,66900,66900,67000,66900,20006
20250212,113800,425567511600,67000,66900,67000,66700,48971
20250212,113700,422292749500,67000,67000,67000,66900,17642
20250212,113600,421111063100,67000,67000,67000,66900,21980
20250212,113500,419638646400,67000,66800,67000,66700,33383
20250212,113400,417406511300,66800,66900,66900,66700,30658
20250212,113300,415358435900,66900,66900,67000,66800,67869
20250212,113200,410819051500,66800,66300,66900,66300,167741
20250212,113100,399638322100,66300,66300,66400,66300,13656
20250212,113000,398732411300,66300,66200,66300,66100,30900
20250212,112900,396685094900,66200,66000,66200,65900,22617
20250212,112800,395191403400,65900,65900,66000,65900,3323
20250212,112700,394972193700,65900,65900,66000,65900,6560
20250212,112600,394539568400,65900,65800,66000,65800,7898
20250212,112500,394019019200,65800,65900,65900,65800,6307
20250212,112400,393603751900,65900,66000,66000,65800,11303
20250212,112300,392858854100,66000,66000,66000,65900,4382
20250212,112200,392570009200,65900,65900,66000,65800,6114
20250212,112100,392166991800,65800,66100,66100,65800,19790
20250212,112000,390861264400,66100,66000,66100,66000,9272
20250212,111900,390248451500,66100,65800,66200,65800,22287
20250212,111800,388779135300,65900,65700,65900,65600,27237
20250212,111700,386989054700,65700,65900,65900,65600,31947
20250212,111600,384888361000,65800,66300,66300,65800,59777
20250212,111500,380940191000,66200,66100,66300,66100,12943
20250212,111400,380083402100,66200,66200,66200,66100,11420
20250212,111300,379327694800,66200,66100,66200,66100,10101
20250212,111200,378659837000,66200,66100,66200,66100,10579
20250212,111100,377960317900,66100,66100,66200,66100,12698
20250212,111000,377120525100,66100,66100,66300,66100,10647
20250212,110900,376416435300,66200,66500,66500,66000,65664
20250212,110800,372059886700,66500,66100,66500,66000,143434
20250212,110700,362547570300,66100,66100,66200,66100,16074
20250212,110600,361484726400,66200,66300,66300,66100,19354
20250212,110500,360203001800,66300,66300,66300,66200,14584
20250212,110400,359236620600,66300,66200,66300,66200,24594
20250212,110300,357606317500,66300,66200,66300,66200,34252
20250212,110200,355336444600,66300,66200,66300,66200,24415
20250212,110100,353718625900,66300,66200,66300,66100,18922
20250212,110000,352465737700,66300,66000,66300,66000,27554
20250212,105900,350642886800,66000,66000,66100,65900,35851
20250212,105800,348278085600,66100,66300,66300,66000,29994
20250212,105700,346294585000,66200,66300,66300,66200,14924
20250212,105600,345305902200,66300,66200,66300,66100,23345
20250212,105500,343760186000,66200,66200,66200,66100,47197
20250212,105400,340635914400,66200,66000,66200,66000,29452
20250212,105300,338688638400,66100,66200,66200,66000,32370
20250212,105200,336548923100,66200,66000,66200,66000,35708
20250212,105100,334187012700,66100,65900,66100,65800,124493
20250212,105000,325971514100,65800,65900,65900,65800,9819
20250212,104900,325324780200,65900,65900,65900,65800,10930
20250212,104800,324604846900,65800,65900,65900,65800,28583
20250212,104700,322721486700,65900,65600,65900,65600,37429
20250212,104600,320260037500,65600,65500,65700,65500,6740
20250212,104500,319817851100,65500,65400,65600,65300,29137
20250212,104400,317910605900,65500,65500,65500,65400,4024
20250212,104300,317647318200,65500,65400,65500,65400,3678
20250212,104200,317406658800,65500,65500,65500,65300,17896
20250212,104100,316235776800,65400,65500,65500,65400,8886
20250212,104000,315654504200,65500,65500,65600,65400,6777
20250212,103900,315210704200,65600,65500,65600,65400,21618
20250212,103800,313794955100,65500,65400,65500,65300,13926
20250212,103700,312884123000,65400,65900,65900,65300,44872
20250212,103600,309941618400,65800,65700,66000,65600,62575
20250212,103500,305822682300,65800,65900,66000,65700,54738
20250212,103400,302218691100,65900,66000,66000,65900,70812
20250212,103300,297547969000,66000,65700,66000,65600,100179
20250212,103200,290950981100,65700,65400,65700,65400,57073
20250212,103100,287207749000,65400,65500,65600,65400,50288
20250212,103000,283914517300,65500,65200,65500,65200,31372
20250212,102900,281862876400,65300,65200,65300,65100,15776
20250212,102800,280833885900,65100,65400,65400,65100,35177
20250212,102700,278537073100,65400,65200,65400,65200,25989
20250212,102600,276838167600,65300,65200,65300,65100,39220
20250212,102500,274279199900,65200,64800,65200,64800,57998
20250212,102400,270509718100,64800,64900,64900,64800,4617
20250212,102300,270210311900,64900,64900,64900,64800,8707
20250212,102200,269645406900,64900,64900,64900,64800,8464
20250212,102100,269096343000,64800,64800,64900,64700,16344
20250212,102000,268037164500,64700,64700,64800,64600,14766
20250212,101900,267082004500,64700,64600,64700,64500,24597
20250212,101800,265492786400,64600,64600,64600,64500,4122
20250212,101700,265226631500,64600,64500,64700,64400,14503
20250212,101600,264290449000,64500,64500,64500,64400,5718
20250212,101500,263922096300,64400,64500,64500,64300,13552
20250212,101400,263049604000,64500,64500,64500,64400,10597
20250212,101300,262366641700,64500,64400,64500,64300,11221
20250212,101200,261643680800,64300,64300,64400,64200,18214
20250212,101100,260473461000,64200,64300,64300,64200,10682
20250212,101000,259787502000,64200,64300,64400,64200,9382
20250212,100900,259184411800,64300,64300,64400,64200,8575
20250212,100800,258633103300,64300,64200,64400,64100,31550
20250212,100700,256606827300,64200,64300,64400,64200,45071
20250212,100600,253711291600,64400,64500,64500,64300,15439
20250212,100500,252717075200,64400,64500,64500,64400,8339
20250212,100400,252179534200,64500,64600,64600,64400,22235
20250212,100300,250746278800,64500,64700,64800,64500,37473
20250212,100200,248324553100,64700,64600,64700,64500,7480
20250212,100100,247840908900,64600,64500,64600,64400,24778
20250212,100000,246241876500,64500,64200,64500,64200,32872
20250212,095900,244127426400,64200,64400,64500,64200,48743
20250212,095800,240991884100,64500,64600,64600,64400,32224
20250212,095700,238913554300,64500,64700,64700,64500,33327
20250212,095600,236761997800,64600,64800,64900,64600,14455
20250212,095500,235827133200,64900,64700,64900,64700,16805
20250212,095400,234738456700,64700,64800,64900,64700,18714
20250212,095300,233526417200,64800,64800,64900,64700,5897
20250212,095200,233144217700,64800,64700,64900,64700,12823
20250212,095100,232313223100,64700,64700,64800,64700,12712
20250212,095000,231490445900,64800,64900,64900,64700,19253
20250212,094900,230243216100,64900,64900,65000,64800,17582
20250212,094800,229101790000,64800,64900,65000,64800,12835
20250212,094700,228269117700,65000,64800,65000,64800,14791
20250212,094600,227308767300,64800,64800,64900,64700,11049
20250212,094500,226593027000,64800,64600,64800,64500,19609
20250212,094400,225325803700,64600,64900,64900,64500,49146
20250212,094300,222146491600,64900,64900,65000,64800,25552
20250212,094200,220489643800,64900,65000,65000,64800,18301
20250212,094100,219301685900,65000,65000,65300,64900,23881
20250212,094000,217747565700,65100,65400,65500,64800,57941
20250212,093900,213975675300,65400,65400,65500,65300,37312
20250212,093800,211535124100,65400,65100,65400,65000,54023
20250212,093700,208012709500,65100,64900,65200,64700,43912
20250212,093600,205161728900,64900,64800,64900,64800,10684
20250212,093500,204468884100,64900,65100,65200,64800,27991
20250212,093400,202650355200,65100,64900,65200,64800,39361
20250212,093300,200091722700,64900,65000,65100,64900,42207
20250212,093200,197349920500,65100,65200,65200,65000,23159
20250212,093100,195842964700,65200,65200,65200,65000,20902
20250212,093000,194482040000,65100,65200,65200,65000,25265
20250212,092900,192836976500,65100,65000,65200,65000,23779
20250212,092800,191288606100,65100,64900,65100,64900,18510
20250212,092700,190085115200,64900,65100,65200,64900,26408
20250212,092600,188367887600,65100,65100,65200,64900,23431
20250212,092500,186843755100,65000,65000,65200,64800,55979
20250212,092400,183202735600,65100,65100,65200,64800,26513
20250212,092300,181479314800,65100,64900,65200,64800,48758
20250212,092200,178310700000,64900,64700,64900,64700,26541
20250212,092100,176591398800,64700,64600,64900,64600,49867
20250212,092000,173365223500,64700,64900,64900,64500,41300
20250212,091900,170693530000,64800,64500,64900,64400,58078
20250212,091800,166931768200,64500,64700,64700,64100,114802
20250212,091700,159538712800,64700,65300,65300,64600,145711
20250212,091600,150081804800,65200,65600,65700,65200,78781
20250212,091500,144930606400,65600,65900,65900,65600,60329
20250212,091400,140961395600,65900,65700,65900,65700,30872
20250212,091300,138929798100,65800,65800,65900,65600,51479
20250212,091200,135546647500,65900,65700,65900,65400,87250
20250212,091100,129825477200,65700,65800,65900,65500,98365
20250212,091000,123363221500,65800,66300,66300,65600,143823
20250212,090900,113891017400,66200,65900,66300,65800,167568
20250212,090800,102831951000,65800,65700,65900,65600,74923
20250212,090700,97903999800,65700,65700,65900,65600,109203
20250212,090600,90725731700,65700,65500,65700,65400,77802
20250212,090500,85627702900,65500,65600,65900,65300,151387
20250212,090400,75696466700,65700,65000,65700,64900,98765
20250212,090300,69246713200,65000,65300,65700,65000,194682
20250212,090200,56522933600,65200,65000,65700,65000,229861
20250212,090100,41504714300,65100,64700,65100,64600,175129
20250212,090000,30137373800,64800,65000,65000,64200,464981