stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,194600,5686681770,9320,9320,9320,9320,12206
20250212,194500,5686681770,9320,9320,9320,9320,0
20250212,194400,5686681770,9320,9320,9320,9320,0
20250212,194300,5686681770,9320,9320,9320,9320,0
20250212,194200,5686681770,9320,9320,9320,9320,0
20250212,194100,5686681770,9320,9320,9320,9320,0
20250212,194000,5686681770,9320,9320,9320,9320,0
20250212,193900,5686681770,9320,9320,9320,9320,0
20250212,193800,5686681770,9320,9320,9320,9320,0
20250212,193700,5686681770,9320,9320,9320,9320,0
20250212,193600,5686681770,9320,9320,9320,9320,0
20250212,193500,5686681770,9320,9320,9320,9320,0
20250212,193400,5686681770,9320,9320,9320,9320,0
20250212,193300,5686681770,9320,9320,9320,9320,0
20250212,193200,5686681770,9320,9320,9320,9320,0
20250212,193100,5686681770,9320,9320,9320,9320,0
20250212,193000,5686681770,9320,9320,9320,9320,0
20250212,192900,5686681770,9320,9320,9320,9320,0
20250212,192800,5686681770,9320,9320,9320,9320,0
20250212,192700,5686681770,9320,9320,9320,9320,0
20250212,192600,5686681770,9320,9320,9320,9320,0
20250212,192500,5686681770,9320,9320,9320,9320,0
20250212,192400,5686681770,9320,9320,9320,9320,0
20250212,192300,5686681770,9320,9320,9320,9320,0
20250212,192200,5686681770,9320,9320,9320,9320,0
20250212,192100,5686681770,9320,9320,9320,9320,0
20250212,192000,5686681770,9320,9320,9320,9320,0
20250212,191900,5686681770,9320,9320,9320,9320,0
20250212,191800,5686681770,9320,9320,9320,9320,0
20250212,191700,5686681770,9320,9320,9320,9320,0
20250212,191600,5686681770,9320,9320,9320,9320,12206
20250212,191500,5686681770,9320,9320,9320,9320,0
20250212,191400,5686681770,9320,9320,9320,9320,0
20250212,191300,5686681770,9320,9320,9320,9320,0
20250212,191200,5686681770,9320,9320,9320,9320,0
20250212,191100,5686681770,9320,9320,9320,9320,0
20250212,191000,5686681770,9320,9320,9320,9320,0
20250212,190900,5686681770,9320,9320,9320,9320,0
20250212,190800,5686681770,9320,9320,9320,9320,0
20250212,190700,5686681770,9320,9320,9320,9320,0
20250212,190600,5686681770,9320,9320,9320,9320,0
20250212,190500,5686681770,9320,9320,9320,9320,0
20250212,190400,5686681770,9320,9320,9320,9320,0
20250212,190300,5686681770,9320,9320,9320,9320,0
20250212,190200,5686681770,9320,9320,9320,9320,0
20250212,190100,5686681770,9320,9320,9320,9320,0
20250212,190000,5686681770,9320,9320,9320,9320,0
20250212,185900,5686681770,9320,9320,9320,9320,0
20250212,185800,5686681770,9320,9320,9320,9320,0
20250212,185700,5686681770,9320,9320,9320,9320,0
20250212,185600,5686681770,9320,9320,9320,9320,0
20250212,185500,5686681770,9320,9320,9320,9320,0
20250212,185400,5686681770,9320,9320,9320,9320,0
20250212,185300,5686681770,9320,9320,9320,9320,0
20250212,185200,5686681770,9320,9320,9320,9320,0
20250212,185100,5686681770,9320,9320,9320,9320,0
20250212,185000,5686681770,9320,9320,9320,9320,0
20250212,184900,5686681770,9320,9320,9320,9320,0
20250212,184800,5686681770,9320,9320,9320,9320,0
20250212,184700,5686681770,9320,9320,9320,9320,0
20250212,184600,5686681770,9320,9320,9320,9320,12206
20250212,184500,5686681770,9320,9320,9320,9320,0
20250212,184400,5686681770,9320,9320,9320,9320,0
20250212,184300,5686681770,9320,9320,9320,9320,0
20250212,184200,5686681770,9320,9320,9320,9320,0
20250212,184100,5686681770,9320,9320,9320,9320,0
20250212,184000,5686681770,9320,9320,9320,9320,0
20250212,183900,5686681770,9320,9320,9320,9320,0
20250212,183800,5686681770,9320,9320,9320,9320,0
20250212,183700,5686681770,9320,9320,9320,9320,0
20250212,183600,5686681770,9320,9320,9320,9320,0
20250212,183500,5686681770,9320,9320,9320,9320,0
20250212,183400,5686681770,9320,9320,9320,9320,0
20250212,183300,5686681770,9320,9320,9320,9320,0
20250212,183200,5686681770,9320,9320,9320,9320,0
20250212,183100,5686681770,9320,9320,9320,9320,0
20250212,183000,5686681770,9320,9320,9320,9320,0
20250212,182900,5686681770,9320,9320,9320,9320,0
20250212,182800,5686681770,9320,9320,9320,9320,0
20250212,182700,5686681770,9320,9320,9320,9320,0
20250212,182600,5686681770,9320,9320,9320,9320,0
20250212,182500,5686681770,9320,9320,9320,9320,0
20250212,182400,5686681770,9320,9320,9320,9320,0
20250212,182300,5686681770,9320,9320,9320,9320,0
20250212,182200,5686681770,9320,9320,9320,9320,0
20250212,182100,5686681770,9320,9320,9320,9320,0
20250212,182000,5686681770,9320,9320,9320,9320,0
20250212,181900,5686681770,9320,9320,9320,9320,0
20250212,181800,5686681770,9320,9320,9320,9320,0
20250212,181700,5686681770,9320,9320,9320,9320,0
20250212,181600,5686681770,9320,9320,9320,9320,12206
20250212,181500,5686681770,9320,9320,9320,9320,0
20250212,181400,5686681770,9320,9320,9320,9320,0
20250212,181300,5686681770,9320,9320,9320,9320,0
20250212,181200,5686681770,9320,9320,9320,9320,0
20250212,181100,5686681770,9320,9320,9320,9320,0
20250212,181000,5686681770,9320,9320,9320,9320,0
20250212,180900,5686681770,9320,9320,9320,9320,0
20250212,180800,5686681770,9320,9320,9320,9320,0
20250212,180700,5686681770,9320,9320,9320,9320,0
20250212,180600,5686681770,9320,9320,9320,9320,0
20250212,180500,5686681770,9320,9320,9320,9320,0
20250212,180400,5686681770,9320,9320,9320,9320,0
20250212,180300,5686681770,9320,9320,9320,9320,0
20250212,180200,5686681770,9320,9320,9320,9320,0
20250212,180100,5686681770,9320,9320,9320,9320,0
20250212,180000,5686681770,9320,9320,9320,9320,0
20250212,175900,5686681770,9320,9320,9320,9320,0
20250212,175800,5686681770,9320,9320,9320,9320,0
20250212,175700,5686681770,9320,9320,9320,9320,0
20250212,175600,5686681770,9320,9320,9320,9320,0
20250212,175500,5686681770,9320,9320,9320,9320,0
20250212,175400,5686681770,9320,9320,9320,9320,0
20250212,175300,5686681770,9320,9320,9320,9320,0
20250212,175200,5686681770,9320,9320,9320,9320,0
20250212,175100,5686681770,9320,9320,9320,9320,0
20250212,175000,5686681770,9320,9320,9320,9320,0
20250212,174900,5686681770,9320,9320,9320,9320,0
20250212,174800,5686681770,9320,9320,9320,9320,0
20250212,174700,5686681770,9320,9320,9320,9320,0
20250212,174600,5686681770,9320,9320,9320,9320,12206
20250212,174500,5686681770,9320,9320,9320,9320,0
20250212,174400,5686681770,9320,9320,9320,9320,0
20250212,174300,5686681770,9320,9320,9320,9320,0
20250212,174200,5686681770,9320,9320,9320,9320,0
20250212,174100,5686681770,9320,9320,9320,9320,0
20250212,174000,5686681770,9320,9320,9320,9320,0
20250212,173900,5686681770,9320,9320,9320,9320,0
20250212,173800,5686681770,9320,9320,9320,9320,0
20250212,173700,5686681770,9320,9320,9320,9320,0
20250212,173600,5686681770,9320,9320,9320,9320,0
20250212,173500,5686681770,9320,9320,9320,9320,0
20250212,173400,5686681770,9320,9320,9320,9320,0
20250212,173300,5686681770,9320,9320,9320,9320,0
20250212,173200,5686681770,9320,9320,9320,9320,0
20250212,173100,5686681770,9320,9320,9320,9320,0
20250212,173000,5686681770,9320,9320,9320,9320,0
20250212,172900,5686681770,9320,9320,9320,9320,0
20250212,172800,5686681770,9320,9320,9320,9320,0
20250212,172700,5686681770,9320,9320,9320,9320,0
20250212,172600,5686681770,9320,9320,9320,9320,0
20250212,172500,5686681770,9320,9320,9320,9320,0
20250212,172400,5686681770,9320,9320,9320,9320,0
20250212,172300,5686681770,9320,9320,9320,9320,0
20250212,172200,5686681770,9320,9320,9320,9320,0
20250212,172100,5686681770,9320,9320,9320,9320,0
20250212,172000,5686681770,9320,9320,9320,9320,0
20250212,171900,5686681770,9320,9320,9320,9320,0
20250212,171800,5686681770,9320,9320,9320,9320,0
20250212,171700,5686681770,9320,9320,9320,9320,0
20250212,171600,5686681770,9320,9320,9320,9320,12206
20250212,171500,5686681770,9320,9320,9320,9320,0
20250212,171400,5686681770,9320,9320,9320,9320,0
20250212,171300,5686681770,9320,9320,9320,9320,0
20250212,171200,5686681770,9320,9320,9320,9320,0
20250212,171100,5686681770,9320,9320,9320,9320,0
20250212,171000,5686681770,9320,9320,9320,9320,0
20250212,170900,5686681770,9320,9320,9320,9320,0
20250212,170800,5686681770,9320,9320,9320,9320,0
20250212,170700,5686681770,9320,9320,9320,9320,0
20250212,170600,5686681770,9320,9320,9320,9320,0
20250212,170500,5686681770,9320,9320,9320,9320,0
20250212,170400,5686681770,9320,9320,9320,9320,0
20250212,170300,5686681770,9320,9320,9320,9320,0
20250212,170200,5686681770,9320,9320,9320,9320,0
20250212,170100,5686681770,9320,9320,9320,9320,0
20250212,170000,5686681770,9320,9320,9320,9320,0
20250212,165900,5686681770,9320,9320,9320,9320,0
20250212,165800,5686681770,9320,9320,9320,9320,0
20250212,165700,5686681770,9320,9320,9320,9320,0
20250212,165600,5686681770,9320,9320,9320,9320,0
20250212,165500,5686681770,9320,9320,9320,9320,0
20250212,165400,5686681770,9320,9320,9320,9320,0
20250212,165300,5686681770,9320,9320,9320,9320,0
20250212,165200,5686681770,9320,9320,9320,9320,0
20250212,165100,5686681770,9320,9320,9320,9320,0
20250212,165000,5686681770,9320,9320,9320,9320,0
20250212,164900,5686681770,9320,9320,9320,9320,0
20250212,164800,5686681770,9320,9320,9320,9320,0
20250212,164700,5686681770,9320,9320,9320,9320,0
20250212,164600,5686681770,9320,9320,9320,9320,12206
20250212,164500,5686681770,9320,9320,9320,9320,0
20250212,164400,5686681770,9320,9320,9320,9320,0
20250212,164300,5686681770,9320,9320,9320,9320,0
20250212,164200,5686681770,9320,9320,9320,9320,0
20250212,164100,5686681770,9320,9320,9320,9320,0
20250212,164000,5686681770,9320,9320,9320,9320,0
20250212,163900,5686681770,9320,9320,9320,9320,0
20250212,163800,5686681770,9320,9320,9320,9320,0
20250212,163700,5686681770,9320,9320,9320,9320,0
20250212,163600,5686681770,9320,9320,9320,9320,0
20250212,163500,5686681770,9320,9320,9320,9320,0
20250212,163400,5686681770,9320,9320,9320,9320,0
20250212,163300,5686681770,9320,9320,9320,9320,0
20250212,163200,5686681770,9320,9320,9320,9320,0
20250212,163100,5686681770,9320,9320,9320,9320,0
20250212,163000,5686681770,9320,9320,9320,9320,0
20250212,162900,5686681770,9320,9320,9320,9320,0
20250212,162800,5686681770,9320,9320,9320,9320,0
20250212,162700,5686681770,9320,9320,9320,9320,0
20250212,162600,5686681770,9320,9320,9320,9320,0
20250212,162500,5686681770,9320,9320,9320,9320,0
20250212,162400,5686681770,9320,9320,9320,9320,0
20250212,162300,5686681770,9320,9320,9320,9320,0
20250212,162200,5686681770,9320,9320,9320,9320,0
20250212,162100,5686681770,9320,9320,9320,9320,0
20250212,162000,5686681770,9320,9320,9320,9320,0
20250212,161900,5686681770,9320,9320,9320,9320,0
20250212,161800,5686681770,9320,9320,9320,9320,0
20250212,161700,5686681770,9320,9320,9320,9320,0
20250212,161600,5686681770,9320,9320,9320,9320,12206
20250212,161500,5686681770,9320,9320,9320,9320,0
20250212,161400,5686681770,9320,9320,9320,9320,0
20250212,161300,5686681770,9320,9320,9320,9320,0
20250212,161200,5686681770,9320,9320,9320,9320,0
20250212,161100,5686681770,9320,9320,9320,9320,0
20250212,161000,5686681770,9320,9320,9320,9320,0
20250212,160900,5686681770,9320,9320,9320,9320,0
20250212,160800,5686681770,9320,9320,9320,9320,0
20250212,160700,5686681770,9320,9320,9320,9320,0
20250212,160600,5686681770,9320,9320,9320,9320,0
20250212,160500,5686681770,9320,9320,9320,9320,0
20250212,160400,5686681770,9320,9320,9320,9320,0
20250212,160300,5686681770,9320,9320,9320,9320,0
20250212,160200,5686681770,9320,9320,9320,9320,0
20250212,160100,5686681770,9320,9320,9320,9320,0
20250212,160000,5686681770,9320,9320,9320,9320,0
20250212,155900,5686681770,9320,9320,9320,9320,0
20250212,155800,5686681770,9320,9320,9320,9320,0
20250212,155700,5686681770,9320,9320,9320,9320,0
20250212,155600,5686681770,9320,9320,9320,9320,0
20250212,155500,5686681770,9320,9320,9320,9320,0
20250212,155400,5686681770,9320,9320,9320,9320,0
20250212,155300,5686681770,9320,9320,9320,9320,0
20250212,155200,5686681770,9320,9320,9320,9320,0
20250212,155100,5686681770,9320,9320,9320,9320,0
20250212,155000,5686681770,9320,9320,9320,9320,0
20250212,154900,5686681770,9320,9320,9320,9320,0
20250212,154800,5686681770,9320,9320,9320,9320,0
20250212,154700,5686681770,9320,9320,9320,9320,0
20250212,154600,5686681770,9320,9320,9320,9320,12206
20250212,154500,5686681770,9320,9320,9320,9320,0
20250212,154400,5686681770,9320,9320,9320,9320,0
20250212,154300,5686681770,9320,9320,9320,9320,0
20250212,154200,5686681770,9320,9320,9320,9320,0
20250212,154100,5686681770,9320,9320,9320,9320,0
20250212,154000,5686681770,9320,9320,9320,9320,0
20250212,153900,5686681770,9320,9320,9320,9320,0
20250212,153800,5686681770,9320,9320,9320,9320,0
20250212,153700,5686681770,9320,9320,9320,9320,0
20250212,153600,5686681770,9320,9320,9320,9320,0
20250212,153500,5686681770,9320,9320,9320,9320,0
20250212,153400,5686681770,9320,9320,9320,9320,0
20250212,153300,5686681770,9320,9320,9320,9320,0
20250212,153200,5686681770,9320,9320,9320,9320,0
20250212,153100,5686681770,9320,9320,9320,9320,0
20250212,153000,5686681770,9320,9320,9320,9320,12206
20250212,152900,5572921850,9420,9420,9420,9420,0
20250212,152800,5572921850,9420,9420,9420,9420,0
20250212,152700,5572921850,9420,9420,9420,9420,0
20250212,152600,5572921850,9420,9420,9420,9420,0
20250212,152500,5572921850,9420,9420,9420,9420,0
20250212,152400,5572921850,9420,9420,9420,9420,0
20250212,152300,5572921850,9420,9420,9420,9420,0
20250212,152200,5572921850,9420,9420,9420,9420,0
20250212,152100,5572921850,9420,9420,9420,9420,0
20250212,152000,5572921850,9420,9420,9420,9420,0
20250212,151900,5572921850,9420,9400,9420,9400,809
20250212,151800,5565313440,9390,9380,9390,9370,2377
20250212,151700,5543013300,9390,9400,9400,9380,269
20250212,151600,5540486420,9400,9390,9400,9370,641
20250212,151500,5534469690,9380,9380,9400,9380,92
20250212,151400,5533606590,9380,9360,9390,9360,915
20250212,151300,5525018960,9380,9390,9400,9340,771
20250212,151200,5517798000,9390,9360,9400,9360,228
20250212,151100,5515661900,9350,9350,9360,9340,1920
20250212,151000,5497710850,9320,9350,9350,9320,78
20250212,150900,5496983370,9350,9340,9350,9330,364
20250212,150800,5493584450,9310,9320,9340,9310,207
20250212,150700,5491655170,9320,9320,9340,9310,830
20250212,150600,5483919500,9310,9330,9340,9300,677
20250212,150500,5477606820,9330,9290,9330,9290,43
20250212,150400,5477206590,9290,9280,9290,9280,255
20250212,150300,5474839880,9280,9290,9290,9270,2767
20250212,150200,5449139230,9290,9330,9350,9290,4604
20250212,150100,5406267800,9330,9360,9360,9330,3279
20250212,150000,5375643920,9360,9360,9360,9350,20
20250212,145900,5375456790,9360,9350,9360,9330,242
20250212,145800,5373195210,9330,9330,9350,9330,92
20250212,145700,5372336400,9310,9330,9340,9310,874
20250212,145600,5364194880,9330,9330,9330,9310,843
20250212,145500,5356336370,9330,9310,9330,9300,584
20250212,145400,5350902090,9310,9330,9350,9300,1300
20250212,145300,5338798950,9310,9310,9350,9300,1698
20250212,145200,5322990630,9310,9400,9400,9310,13588
20250212,145100,5195974410,9400,9390,9400,9390,32
20250212,145000,5195673830,9390,9390,9400,9390,53
20250212,144900,5195176150,9400,9410,9410,9390,392
20250212,144800,5191491710,9400,9400,9410,9390,825
20250212,144700,5183743260,9420,9390,9420,9390,88
20250212,144600,5182916160,9420,9400,9420,9390,1297
20250212,144500,5170725550,9400,9420,9420,9400,1519
20250212,144400,5156435710,9420,9430,9430,9410,769
20250212,144300,5149193560,9430,9450,9450,9420,1095
20250212,144200,5138865780,9440,9450,9450,9440,74
20250212,144100,5138166530,9450,9490,9500,9450,544
20250212,144000,5133002890,9490,9420,9500,9420,526
20250212,143900,5128017880,9450,9440,9450,9440,46
20250212,143800,5127583620,9440,9430,9440,9410,2547
20250212,143700,5103603000,9440,9440,9440,9430,342
20250212,143600,5100377380,9430,9440,9440,9430,588
20250212,143500,5094827540,9450,9450,9450,9450,17
20250212,143400,5094666890,9450,9430,9450,9430,12
20250212,143300,5094553610,9430,9420,9450,9410,1892
20250212,143200,5076717650,9410,9410,9410,9410,6
20250212,143100,5076661190,9410,9420,9420,9410,167
20250212,143000,5075088070,9420,9420,9420,9420,727
20250212,142900,5068239730,9430,9420,9430,9420,684
20250212,142800,5061793770,9430,9430,9430,9420,1660
20250212,142700,5046143100,9440,9430,9460,9430,236
20250212,142600,5043916600,9430,9460,9460,9420,7603
20250212,142500,4972185000,9450,9460,9460,9450,67
20250212,142400,4971551230,9450,9440,9460,9440,2659
20250212,142300,4946424920,9440,9460,9470,9440,2067
20250212,142200,4926887820,9460,9450,9460,9450,136
20250212,142100,4925602280,9460,9460,9460,9460,1
20250212,142000,4925592820,9460,9460,9460,9460,5
20250212,141900,4925545520,9450,9450,9460,9450,31
20250212,141800,4925252560,9450,9460,9460,9440,1360
20250212,141700,4912401880,9450,9470,9470,9450,1518
20250212,141600,4898041850,9460,9470,9470,9460,1049
20250212,141500,4888114410,9480,9480,9480,9470,567
20250212,141400,4882739390,9480,9480,9500,9480,53
20250212,141300,4882236700,9480,9480,9500,9480,11
20250212,141200,4882132380,9480,9480,9500,9480,729
20250212,141100,4875214370,9490,9490,9490,9480,382
20250212,141000,4871590480,9490,9500,9500,9490,436
20250212,140900,4867449620,9500,9490,9500,9490,109
20250212,140800,4866415170,9500,9480,9500,9480,500
20250212,140700,4861669230,9480,9480,9480,9480,55
20250212,140600,4861147830,9490,9480,9490,9480,53
20250212,140500,4860645290,9460,9460,9490,9460,921
20250212,140400,4851925150,9470,9470,9490,9460,1084
20250212,140300,4841648280,9460,9460,9460,9460,5
20250212,140200,4841600980,9460,9480,9490,9460,986
20250212,140100,4832257080,9490,9490,9490,9490,100
20250212,140000,4831308080,9490,9500,9500,9490,91
20250212,135900,4830444110,9510,9520,9520,9470,362
20250212,135800,4827012350,9520,9490,9520,9490,202
20250212,135700,4825095110,9490,9510,9510,9480,2570
20250212,135600,4800697850,9510,9490,9510,9490,492
20250212,135500,4796028540,9490,9490,9490,9490,225
20250212,135400,4793893290,9490,9490,9500,9490,1375
20250212,135300,4780836530,9490,9520,9520,9490,2619
20250212,135200,4755937450,9520,9530,9530,9520,35
20250212,135100,4755604000,9530,9530,9530,9520,165
20250212,135000,4754033000,9530,9520,9530,9520,139
20250212,134900,4752709520,9520,9520,9520,9520,298
20250212,134800,4749872560,9520,9520,9520,9520,50
20250212,134700,4749396560,9520,9540,9540,9520,1343
20250212,134600,4736586990,9540,9550,9550,9540,897
20250212,134500,4728021970,9550,9580,9580,9550,218
20250212,134400,4725936040,9550,9550,9570,9550,71
20250212,134300,4725257670,9550,9560,9590,9540,2318
20250212,134200,4703066180,9570,9570,9580,9540,1332
20250212,134100,4690338750,9570,9560,9580,9560,1363
20250212,134000,4677293120,9560,9580,9590,9560,1676
20250212,133900,4661232970,9550,9550,9580,9540,2987
20250212,133800,4632643960,9540,9500,9560,9500,5135
20250212,133700,4583673530,9500,9510,9510,9500,262
20250212,133600,4581182090,9500,9500,9500,9490,109
20250212,133500,4580146610,9490,9500,9510,9480,710
20250212,133400,4573395960,9480,9480,9480,9480,36
20250212,133300,4573054680,9480,9480,9480,9480,24
20250212,133200,4572827160,9480,9480,9500,9470,509
20250212,133100,4568003250,9470,9490,9490,9470,577
20250212,133000,4562535790,9480,9480,9500,9480,206
20250212,132900,4560582810,9480,9490,9490,9480,40
20250212,132800,4560203510,9490,9480,9490,9480,534
20250212,132700,4555141180,9480,9500,9500,9480,20
20250212,132600,4554951280,9480,9490,9490,9480,216
20250212,132500,4552901630,9490,9490,9490,9490,30
20250212,132400,4552616930,9490,9490,9490,9490,187
20250212,132300,4550842300,9490,9490,9490,9490,1
20250212,132200,4550832810,9490,9490,9490,9490,115
20250212,132100,4549741460,9500,9500,9500,9490,559
20250212,132000,4544433170,9500,9500,9500,9500,95
20250212,131900,4543530670,9500,9500,9500,9500,103
20250212,131800,4542552170,9500,9520,9520,9500,627
20250212,131700,4536589420,9510,9510,9520,9510,186
20250212,131600,4534819060,9520,9520,9520,9510,203
20250212,131500,4532887000,9520,9510,9520,9510,508
20250212,131400,4528052660,9500,9520,9530,9500,731
20250212,131300,4521095220,9520,9480,9530,9480,3658
20250212,131200,4486333580,9480,9460,9490,9460,1312
20250212,131100,4473888900,9460,9460,9460,9460,48
20250212,131000,4473434820,9460,9480,9480,9450,226
20250212,130900,4471295300,9450,9470,9470,9440,1685
20250212,130800,4455360890,9480,9450,9480,9450,3
20250212,130700,4455332480,9450,9450,9450,9450,0
20250212,130600,4455332480,9450,9450,9450,9450,24
20250212,130500,4455105680,9450,9450,9480,9450,586
20250212,130400,4449557320,9450,9450,9450,9450,5
20250212,130300,4449510070,9450,9450,9450,9440,58
20250212,130200,4448962300,9450,9460,9460,9450,72
20250212,130100,4448281330,9460,9440,9460,9440,7
20250212,130000,4448215210,9440,9450,9460,9440,225
20250212,125900,4446089140,9450,9460,9460,9450,561
20250212,125800,4440785510,9460,9480,9480,9450,630
20250212,125700,4434813890,9450,9470,9470,9450,126
20250212,125600,4433621190,9470,9470,9470,9470,51
20250212,125500,4433138220,9480,9450,9480,9450,161
20250212,125400,4431613440,9470,9470,9470,9470,10
20250212,125300,4431518740,9470,9470,9470,9470,21
20250212,125200,4431319870,9440,9460,9460,9440,109
20250212,125100,4430289090,9460,9450,9460,9440,97
20250212,125000,4429371600,9460,9460,9470,9450,786
20250212,124900,4421935910,9450,9480,9480,9450,1793
20250212,124800,4404951220,9480,9480,9480,9480,29
20250212,124700,4404676300,9470,9470,9470,9470,0
20250212,124600,4404676300,9470,9470,9470,9470,871
20250212,124500,4396427930,9470,9450,9470,9440,518
20250212,124400,4391531150,9450,9420,9450,9420,52
20250212,124300,4391040080,9420,9420,9420,9420,6
20250212,124200,4390983560,9420,9420,9420,9420,699
20250212,124100,4384398980,9420,9420,9420,9420,0
20250212,124000,4384398980,9420,9450,9450,9420,89
20250212,123900,4383560450,9420,9430,9430,9420,40
20250212,123800,4383183640,9450,9440,9450,9420,21
20250212,123700,4382985750,9440,9440,9440,9430,110
20250212,123600,4381947600,9420,9430,9430,9420,116
20250212,123500,4380854720,9420,9420,9440,9420,915
20250212,123400,4372230200,9420,9410,9430,9410,286
20250212,123300,4369535830,9410,9420,9430,9410,1741
20250212,123200,4353150810,9410,9420,9420,9410,842
20250212,123100,4345222660,9420,9440,9440,9420,310
20250212,123000,4342302320,9420,9430,9430,9420,1041
20250212,122900,4332495470,9420,9430,9450,9420,323
20250212,122800,4329443550,9420,9420,9420,9420,30
20250212,122700,4329160950,9420,9430,9430,9420,76
20250212,122600,4328444870,9420,9450,9450,9420,86
20250212,122500,4327632350,9450,9450,9450,9450,16
20250212,122400,4327481150,9450,9440,9470,9440,419
20250212,122300,4323513630,9420,9430,9460,9420,672
20250212,122200,4317175860,9420,9400,9470,9400,1927
20250212,122100,4299024820,9400,9400,9410,9400,779
20250212,122000,4291699920,9400,9420,9460,9400,2113
20250212,121900,4271797920,9420,9420,9430,9410,2156
20250212,121800,4251506310,9420,9430,9460,9420,101
20250212,121700,4250553260,9430,9420,9440,9420,117
20250212,121600,4249451030,9420,9440,9440,9420,176
20250212,121500,4247792770,9440,9420,9440,9420,135
20250212,121400,4246520890,9420,9420,9440,9420,112
20250212,121300,4245465750,9410,9420,9430,9410,597
20250212,121200,4239842290,9420,9450,9450,9410,4396
20250212,121100,4198416650,9450,9480,9480,9450,23
20250212,121000,4198199120,9480,9490,9490,9450,71
20250212,120900,4197525790,9490,9490,9490,9490,205
20250212,120800,4195580340,9450,9450,9450,9450,276
20250212,120700,4192972140,9450,9450,9450,9450,108
20250212,120600,4191951540,9450,9480,9480,9450,218
20250212,120500,4189885410,9450,9450,9450,9450,18
20250212,120400,4189715310,9450,9460,9470,9450,1464
20250212,120300,4175863480,9460,9470,9470,9460,264
20250212,120200,4173365040,9450,9470,9470,9450,6
20250212,120100,4173308320,9470,9470,9470,9450,254
20250212,120000,4170903140,9470,9470,9470,9470,38
20250212,115900,4170543280,9450,9450,9460,9440,553
20250212,115800,4165315370,9450,9440,9450,9440,60
20250212,115700,4164748960,9440,9440,9440,9440,141
20250212,115600,4163417920,9440,9430,9440,9430,72
20250212,115500,4162738280,9430,9460,9460,9430,2400
20250212,115400,4140075440,9460,9460,9460,9460,5
20250212,115300,4140028140,9470,9470,9470,9470,124
20250212,115200,4138853860,9500,9500,9500,9450,3374
20250212,115100,4106829220,9500,9490,9500,9480,199
20250212,115000,4104939950,9490,9480,9490,9480,81
20250212,114900,4104171980,9480,9460,9480,9460,232
20250212,114800,4101976520,9470,9450,9470,9450,23
20250212,114700,4101759130,9440,9480,9480,9440,1366
20250212,114600,4088855210,9480,9480,9500,9480,91
20250212,114500,4087992180,9490,9500,9500,9480,327
20250212,114400,4084889500,9480,9480,9490,9480,425
20250212,114300,4080856420,9480,9470,9480,9460,23
20250212,114200,4080638710,9470,9480,9480,9470,471
20250212,114100,4076175100,9480,9470,9480,9450,477
20250212,114000,4071659080,9460,9450,9470,9450,626
20250212,113900,4065737340,9450,9440,9450,9430,339
20250212,113800,4062537610,9450,9450,9450,9450,22
20250212,113700,4062329710,9450,9450,9460,9450,32
20250212,113600,4062027300,9450,9450,9460,9430,109
20250212,113500,4060997480,9450,9420,9450,9420,21
20250212,113400,4060799430,9420,9430,9450,9420,166
20250212,113300,4059235630,9450,9440,9450,9420,602
20250212,113200,4053562290,9460,9460,9460,9450,15
20250212,113100,4053420410,9460,9440,9460,9440,82
20250212,113000,4052646310,9460,9430,9460,9430,8
20250212,112900,4052570810,9430,9460,9460,9430,149
20250212,112800,4051162180,9440,9450,9470,9440,419
20250212,112700,4047200730,9430,9450,9450,9420,509
20250212,112600,4042402210,9460,9460,9460,9430,716
20250212,112500,4035637260,9450,9430,9450,9430,231
20250212,112400,4033455500,9430,9440,9460,9430,240
20250212,112300,4031192110,9440,9470,9470,9440,169
20250212,112200,4029593750,9470,9430,9470,9430,206
20250212,112100,4027651130,9430,9450,9460,9430,416
20250212,112000,4023724820,9470,9450,9470,9450,52
20250212,111900,4023232400,9470,9450,9470,9450,6
20250212,111800,4023175680,9480,9480,9480,9450,198
20250212,111700,4021304520,9480,9450,9480,9450,2845
20250212,111600,3994411960,9450,9430,9450,9420,1262
20250212,111500,3982505060,9420,9450,9450,9420,851
20250212,111400,3974473760,9450,9430,9450,9430,34
20250212,111300,3974152870,9450,9450,9450,9430,8
20250212,111200,3974077390,9430,9450,9450,9420,454
20250212,111100,3969795030,9450,9430,9450,9430,90
20250212,111000,3968945510,9440,9440,9440,9420,620
20250212,110900,3963099490,9430,9450,9460,9430,2332
20250212,110800,3941101150,9440,9430,9440,9430,586
20250212,110700,3935569390,9440,9460,9460,9430,3931
20250212,110600,3898439390,9450,9460,9460,9450,929
20250212,110500,3889655300,9460,9470,9470,9460,1330
20250212,110400,3877073430,9460,9480,9480,9460,1233
20250212,110300,3865406560,9480,9480,9480,9470,1291
20250212,110200,3853176480,9490,9500,9500,9480,954
20250212,110100,3844131270,9500,9490,9500,9490,847
20250212,110000,3836093130,9500,9500,9500,9500,36
20250212,105900,3835751130,9490,9510,9510,9490,770
20250212,105800,3828439610,9510,9500,9510,9490,73
20250212,105700,3827746240,9510,9500,9510,9490,460
20250212,105600,3823376390,9490,9500,9500,9490,253
20250212,105500,3820973110,9500,9510,9520,9500,42
20250212,105400,3820573850,9520,9510,9520,9500,268
20250212,105300,3818025700,9500,9500,9510,9490,198
20250212,105200,3816146490,9520,9520,9520,9500,641
20250212,105100,3810046950,9520,9520,9520,9500,368
20250212,105000,3806547500,9520,9490,9520,9490,334
20250212,104900,3803375230,9500,9480,9500,9480,496
20250212,104800,3798669030,9470,9470,9480,9470,684
20250212,104700,3792191040,9470,9480,9480,9470,380
20250212,104600,3788591950,9480,9470,9490,9470,596
20250212,104500,3782947700,9500,9500,9500,9470,720
20250212,104400,3776121860,9500,9500,9500,9480,7
20250212,104300,3776055460,9490,9500,9510,9490,54
20250212,104200,3775542680,9500,9480,9500,9470,154
20250212,104100,3774081970,9480,9480,9490,9470,64
20250212,104000,3773475220,9480,9470,9490,9460,1166
20250212,103900,3762433430,9470,9470,9480,9450,1705
20250212,103800,3746298200,9480,9490,9500,9470,1227
20250212,103700,3734665050,9490,9530,9530,9490,1088
20250212,103600,3724336950,9500,9500,9530,9500,276
20250212,103500,3721713590,9510,9510,9520,9500,18
20250212,103400,3721542380,9500,9510,9520,9500,301
20250212,103300,3718682730,9510,9500,9510,9490,775
20250212,103200,3711323410,9500,9510,9520,9490,68
20250212,103100,3710676850,9500,9510,9510,9490,528
20250212,103000,3705656080,9550,9560,9560,9500,730
20250212,102900,3698715150,9530,9490,9560,9490,1085
20250212,102800,3688390640,9480,9520,9520,9480,609
20250212,102700,3682609370,9500,9550,9550,9490,1090
20250212,102600,3672222060,9540,9500,9540,9500,554
20250212,102500,3666942960,9530,9530,9530,9500,339
20250212,102400,3663719790,9530,9520,9530,9510,201
20250212,102300,3661807190,9520,9520,9520,9500,541
20250212,102200,3656667470,9520,9530,9530,9480,1041
20250212,102100,3646790120,9530,9480,9530,9480,1480
20250212,102000,3632732570,9490,9500,9500,9480,454
20250212,101900,3628423350,9500,9520,9550,9490,1746
20250212,101800,3611811200,9520,9500,9530,9500,740
20250212,101700,3604769430,9500,9490,9510,9480,2693
20250212,101600,3579218170,9470,9650,9670,9450,12790
20250212,101500,3457290180,9610,9650,9660,9590,8656
20250212,101400,3373930340,9620,9610,9670,9610,1354
20250212,101300,3360894890,9640,9660,9670,9610,4413
20250212,101200,3318326200,9670,9680,9680,9650,3779
20250212,101100,3281797970,9670,9680,9710,9650,9766
20250212,101000,3187253240,9690,9580,9710,9570,16810
20250212,100900,3024629520,9600,9570,9640,9560,14663
20250212,100800,2883857760,9570,9550,9580,9530,2032
20250212,100700,2864424440,9550,9520,9550,9500,2055
20250212,100600,2844844520,9520,9490,9520,9490,381
20250212,100500,2841224910,9490,9500,9500,9480,188
20250212,100400,2839442470,9480,9440,9500,9430,1593
20250212,100300,2824338680,9470,9420,9470,9420,690
20250212,100200,2817828810,9470,9460,9480,9410,5484
20250212,100100,2766067750,9460,9460,9470,9450,362
20250212,100000,2762644490,9450,9490,9510,9450,9754
20250212,095900,2670286970,9500,9490,9500,9480,313
20250212,095800,2667317430,9490,9490,9490,9480,819
20250212,095700,2659550310,9490,9490,9520,9490,971
20250212,095600,2650334140,9500,9500,9500,9490,256
20250212,095500,2647902730,9500,9510,9520,9490,1596
20250212,095400,2632729750,9510,9510,9520,9480,2025
20250212,095300,2613493020,9480,9520,9530,9480,5058
20250212,095200,2565421050,9520,9480,9520,9480,799
20250212,095100,2557832790,9480,9530,9530,9480,2906
20250212,095000,2530199660,9520,9490,9540,9480,2102
20250212,094900,2510206520,9480,9470,9500,9470,353
20250212,094800,2506860150,9470,9480,9500,9460,3742
20250212,094700,2471424830,9480,9550,9550,9470,3999
20250212,094600,2433469100,9500,9550,9560,9500,9003
20250212,094500,2347722840,9570,9560,9590,9530,1957
20250212,094400,2329030620,9570,9560,9590,9550,3034
20250212,094300,2299998560,9550,9570,9590,9540,5461
20250212,094200,2247791320,9590,9570,9590,9540,6664
20250212,094100,2184073540,9570,9500,9570,9500,7522
20250212,094000,2112342640,9500,9490,9510,9470,3404
20250212,093900,2080019230,9490,9450,9530,9450,4778
20250212,093800,2034619490,9450,9450,9460,9450,67
20250212,093700,2033986320,9460,9470,9490,9450,1981
20250212,093600,2015224830,9470,9460,9480,9450,2262
20250212,093500,1993806890,9460,9390,9480,9390,4363
20250212,093400,1952568740,9410,9410,9410,9380,907
20250212,093300,1944035670,9380,9400,9410,9370,1222
20250212,093200,1932541990,9400,9360,9400,9360,564
20250212,093100,1927241800,9380,9420,9450,9350,3786
20250212,093000,1891622960,9420,9350,9420,9320,2895
20250212,092900,1864497340,9350,9340,9370,9320,1822
20250212,092800,1847491870,9330,9330,9340,9310,982
20250212,092700,1838332700,9340,9390,9390,9320,6639
20250212,092600,1776232850,9370,9390,9410,9370,2253
20250212,092500,1755094660,9420,9400,9420,9390,732
20250212,092400,1748213680,9400,9380,9400,9360,1745
20250212,092300,1731840300,9390,9430,9430,9370,1647
20250212,092200,1716357970,9410,9430,9430,9400,1382
20250212,092100,1703348350,9430,9400,9440,9380,2600
20250212,092000,1678884580,9400,9350,9400,9350,765
20250212,091900,1671712130,9350,9420,9430,9350,4545
20250212,091800,1629041600,9420,9420,9430,9400,1634
20250212,091700,1613673990,9440,9380,9460,9350,6003
20250212,091600,1557271810,9380,9380,9390,9350,3593
20250212,091500,1523565800,9370,9290,9390,9280,7664
20250212,091400,1451943990,9290,9300,9320,9270,4658
20250212,091300,1408632100,9320,9240,9320,9230,2754
20250212,091200,1383068200,9230,9230,9270,9230,2757
20250212,091100,1357581200,9230,9260,9270,9230,1865
20250212,091000,1340338900,9230,9270,9280,9220,7979
20250212,090900,1266641790,9230,9220,9270,9220,2031
20250212,090800,1247853210,9210,9250,9290,9200,5594
20250212,090700,1196247910,9250,9250,9270,9230,2628
20250212,090600,1171945410,9290,9270,9300,9220,6391
20250212,090500,1112687640,9280,9250,9280,9200,14209
20250212,090400,981559030,9250,9290,9320,9250,17341
20250212,090300,820778250,9300,9320,9340,9270,8975
20250212,090200,737278990,9330,9280,9360,9270,13177
20250212,090100,614601920,9280,9420,9420,9280,27010
20250212,090000,362071790,9380,9440,9450,9360,38290