stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,203500,165112691950,9320,9320,9320,9320,125605
20250218,203400,165112691950,9320,9320,9320,9320,0
20250218,203300,165112691950,9320,9320,9320,9320,0
20250218,203200,165112691950,9320,9320,9320,9320,0
20250218,203100,165112691950,9320,9320,9320,9320,0
20250218,203000,165112691950,9320,9320,9320,9320,0
20250218,202900,165112691950,9320,9320,9320,9320,0
20250218,202800,165112691950,9320,9320,9320,9320,0
20250218,202700,165112691950,9320,9320,9320,9320,0
20250218,202600,165112691950,9320,9320,9320,9320,0
20250218,202500,165112691950,9320,9320,9320,9320,0
20250218,202400,165112691950,9320,9320,9320,9320,0
20250218,202300,165112691950,9320,9320,9320,9320,0
20250218,202200,165112691950,9320,9320,9320,9320,0
20250218,202100,165112691950,9320,9320,9320,9320,0
20250218,202000,165112691950,9320,9320,9320,9320,0
20250218,201900,165112691950,9320,9320,9320,9320,0
20250218,201800,165112691950,9320,9320,9320,9320,0
20250218,201700,165112691950,9320,9320,9320,9320,0
20250218,201600,165112691950,9320,9320,9320,9320,0
20250218,201500,165112691950,9320,9320,9320,9320,0
20250218,201400,165112691950,9320,9320,9320,9320,0
20250218,201300,165112691950,9320,9320,9320,9320,0
20250218,201200,165112691950,9320,9320,9320,9320,0
20250218,201100,165112691950,9320,9320,9320,9320,0
20250218,201000,165112691950,9320,9320,9320,9320,0
20250218,200900,165112691950,9320,9320,9320,9320,0
20250218,200800,165112691950,9320,9320,9320,9320,0
20250218,200700,165112691950,9320,9320,9320,9320,0
20250218,200600,165112691950,9320,9320,9320,9320,0
20250218,200500,165112691950,9320,9320,9320,9320,125605
20250218,200400,165112691950,9320,9320,9320,9320,0
20250218,200300,165112691950,9320,9320,9320,9320,0
20250218,200200,165112691950,9320,9320,9320,9320,0
20250218,200100,165112691950,9320,9320,9320,9320,0
20250218,200000,165112691950,9320,9320,9320,9320,0
20250218,195900,165112691950,9320,9320,9320,9320,0
20250218,195800,165112691950,9320,9320,9320,9320,0
20250218,195700,165112691950,9320,9320,9320,9320,0
20250218,195600,165112691950,9320,9320,9320,9320,0
20250218,195500,165112691950,9320,9320,9320,9320,0
20250218,195400,165112691950,9320,9320,9320,9320,0
20250218,195300,165112691950,9320,9320,9320,9320,0
20250218,195200,165112691950,9320,9320,9320,9320,0
20250218,195100,165112691950,9320,9320,9320,9320,0
20250218,195000,165112691950,9320,9320,9320,9320,0
20250218,194900,165112691950,9320,9320,9320,9320,0
20250218,194800,165112691950,9320,9320,9320,9320,0
20250218,194700,165112691950,9320,9320,9320,9320,0
20250218,194600,165112691950,9320,9320,9320,9320,0
20250218,194500,165112691950,9320,9320,9320,9320,0
20250218,194400,165112691950,9320,9320,9320,9320,0
20250218,194300,165112691950,9320,9320,9320,9320,0
20250218,194200,165112691950,9320,9320,9320,9320,0
20250218,194100,165112691950,9320,9320,9320,9320,0
20250218,194000,165112691950,9320,9320,9320,9320,0
20250218,193900,165112691950,9320,9320,9320,9320,0
20250218,193800,165112691950,9320,9320,9320,9320,0
20250218,193700,165112691950,9320,9320,9320,9320,0
20250218,193600,165112691950,9320,9320,9320,9320,0
20250218,193500,165112691950,9320,9320,9320,9320,125605
20250218,193400,165112691950,9320,9320,9320,9320,0
20250218,193300,165112691950,9320,9320,9320,9320,0
20250218,193200,165112691950,9320,9320,9320,9320,0
20250218,193100,165112691950,9320,9320,9320,9320,0
20250218,193000,165112691950,9320,9320,9320,9320,0
20250218,192900,165112691950,9320,9320,9320,9320,0
20250218,192800,165112691950,9320,9320,9320,9320,0
20250218,192700,165112691950,9320,9320,9320,9320,0
20250218,192600,165112691950,9320,9320,9320,9320,0
20250218,192500,165112691950,9320,9320,9320,9320,0
20250218,192400,165112691950,9320,9320,9320,9320,0
20250218,192300,165112691950,9320,9320,9320,9320,0
20250218,192200,165112691950,9320,9320,9320,9320,0
20250218,192100,165112691950,9320,9320,9320,9320,0
20250218,192000,165112691950,9320,9320,9320,9320,0
20250218,191900,165112691950,9320,9320,9320,9320,0
20250218,191800,165112691950,9320,9320,9320,9320,0
20250218,191700,165112691950,9320,9320,9320,9320,0
20250218,191600,165112691950,9320,9320,9320,9320,0
20250218,191500,165112691950,9320,9320,9320,9320,0
20250218,191400,165112691950,9320,9320,9320,9320,0
20250218,191300,165112691950,9320,9320,9320,9320,0
20250218,191200,165112691950,9320,9320,9320,9320,0
20250218,191100,165112691950,9320,9320,9320,9320,0
20250218,191000,165112691950,9320,9320,9320,9320,0
20250218,190900,165112691950,9320,9320,9320,9320,0
20250218,190800,165112691950,9320,9320,9320,9320,0
20250218,190700,165112691950,9320,9320,9320,9320,0
20250218,190600,165112691950,9320,9320,9320,9320,0
20250218,190500,165112691950,9320,9320,9320,9320,125605
20250218,190400,165112691950,9320,9320,9320,9320,0
20250218,190300,165112691950,9320,9320,9320,9320,0
20250218,190200,165112691950,9320,9320,9320,9320,0
20250218,190100,165112691950,9320,9320,9320,9320,0
20250218,190000,165112691950,9320,9320,9320,9320,0
20250218,185900,165112691950,9320,9320,9320,9320,0
20250218,185800,165112691950,9320,9320,9320,9320,0
20250218,185700,165112691950,9320,9320,9320,9320,0
20250218,185600,165112691950,9320,9320,9320,9320,0
20250218,185500,165112691950,9320,9320,9320,9320,0
20250218,185400,165112691950,9320,9320,9320,9320,0
20250218,185300,165112691950,9320,9320,9320,9320,0
20250218,185200,165112691950,9320,9320,9320,9320,0
20250218,185100,165112691950,9320,9320,9320,9320,0
20250218,185000,165112691950,9320,9320,9320,9320,0
20250218,184900,165112691950,9320,9320,9320,9320,0
20250218,184800,165112691950,9320,9320,9320,9320,0
20250218,184700,165112691950,9320,9320,9320,9320,0
20250218,184600,165112691950,9320,9320,9320,9320,0
20250218,184500,165112691950,9320,9320,9320,9320,0
20250218,184400,165112691950,9320,9320,9320,9320,0
20250218,184300,165112691950,9320,9320,9320,9320,0
20250218,184200,165112691950,9320,9320,9320,9320,0
20250218,184100,165112691950,9320,9320,9320,9320,0
20250218,184000,165112691950,9320,9320,9320,9320,0
20250218,183900,165112691950,9320,9320,9320,9320,0
20250218,183800,165112691950,9320,9320,9320,9320,0
20250218,183700,165112691950,9320,9320,9320,9320,0
20250218,183600,165112691950,9320,9320,9320,9320,0
20250218,183500,165112691950,9320,9320,9320,9320,125605
20250218,183400,165112691950,9320,9320,9320,9320,0
20250218,183300,165112691950,9320,9320,9320,9320,0
20250218,183200,165112691950,9320,9320,9320,9320,0
20250218,183100,165112691950,9320,9320,9320,9320,0
20250218,183000,165112691950,9320,9320,9320,9320,0
20250218,182900,165112691950,9320,9320,9320,9320,0
20250218,182800,165112691950,9320,9320,9320,9320,0
20250218,182700,165112691950,9320,9320,9320,9320,0
20250218,182600,165112691950,9320,9320,9320,9320,0
20250218,182500,165112691950,9320,9320,9320,9320,0
20250218,182400,165112691950,9320,9320,9320,9320,0
20250218,182300,165112691950,9320,9320,9320,9320,0
20250218,182200,165112691950,9320,9320,9320,9320,0
20250218,182100,165112691950,9320,9320,9320,9320,0
20250218,182000,165112691950,9320,9320,9320,9320,0
20250218,181900,165112691950,9320,9320,9320,9320,0
20250218,181800,165112691950,9320,9320,9320,9320,0
20250218,181700,165112691950,9320,9320,9320,9320,0
20250218,181600,165112691950,9320,9320,9320,9320,0
20250218,181500,165112691950,9320,9320,9320,9320,0
20250218,181400,165112691950,9320,9320,9320,9320,0
20250218,181300,165112691950,9320,9320,9320,9320,0
20250218,181200,165112691950,9320,9320,9320,9320,0
20250218,181100,165112691950,9320,9320,9320,9320,0
20250218,181000,165112691950,9320,9320,9320,9320,0
20250218,180900,165112691950,9320,9320,9320,9320,0
20250218,180800,165112691950,9320,9320,9320,9320,0
20250218,180700,165112691950,9320,9320,9320,9320,0
20250218,180600,165112691950,9320,9320,9320,9320,0
20250218,180500,165112691950,9320,9320,9320,9320,125605
20250218,180400,165112691950,9320,9320,9320,9320,0
20250218,180300,165112691950,9320,9320,9320,9320,0
20250218,180200,165112691950,9320,9320,9320,9320,0
20250218,180100,165112691950,9320,9320,9320,9320,0
20250218,180000,165112691950,9320,9320,9320,9320,0
20250218,175900,165112691950,9320,9320,9320,9320,0
20250218,175800,165112691950,9320,9320,9320,9320,0
20250218,175700,165112691950,9320,9320,9320,9320,0
20250218,175600,165112691950,9320,9320,9320,9320,0
20250218,175500,165112691950,9320,9320,9320,9320,0
20250218,175400,165112691950,9320,9320,9320,9320,0
20250218,175300,165112691950,9320,9320,9320,9320,0
20250218,175200,165112691950,9320,9320,9320,9320,0
20250218,175100,165112691950,9320,9320,9320,9320,0
20250218,175000,165112691950,9320,9320,9320,9320,0
20250218,174900,165112691950,9320,9320,9320,9320,0
20250218,174800,165112691950,9320,9320,9320,9320,0
20250218,174700,165112691950,9320,9320,9320,9320,0
20250218,174600,165112691950,9320,9320,9320,9320,0
20250218,174500,165112691950,9320,9320,9320,9320,0
20250218,174400,165112691950,9320,9320,9320,9320,0
20250218,174300,165112691950,9320,9320,9320,9320,0
20250218,174200,165112691950,9320,9320,9320,9320,0
20250218,174100,165112691950,9320,9320,9320,9320,0
20250218,174000,165112691950,9320,9320,9320,9320,0
20250218,173900,165112691950,9320,9320,9320,9320,0
20250218,173800,165112691950,9320,9320,9320,9320,0
20250218,173700,165112691950,9320,9320,9320,9320,0
20250218,173600,165112691950,9320,9320,9320,9320,0
20250218,173500,165112691950,9320,9320,9320,9320,125605
20250218,173400,165112691950,9320,9320,9320,9320,0
20250218,173300,165112691950,9320,9320,9320,9320,0
20250218,173200,165112691950,9320,9320,9320,9320,0
20250218,173100,165112691950,9320,9320,9320,9320,0
20250218,173000,165112691950,9320,9320,9320,9320,0
20250218,172900,165112691950,9320,9320,9320,9320,0
20250218,172800,165112691950,9320,9320,9320,9320,0
20250218,172700,165112691950,9320,9320,9320,9320,0
20250218,172600,165112691950,9320,9320,9320,9320,0
20250218,172500,165112691950,9320,9320,9320,9320,0
20250218,172400,165112691950,9320,9320,9320,9320,0
20250218,172300,165112691950,9320,9320,9320,9320,0
20250218,172200,165112691950,9320,9320,9320,9320,0
20250218,172100,165112691950,9320,9320,9320,9320,0
20250218,172000,165112691950,9320,9320,9320,9320,0
20250218,171900,165112691950,9320,9320,9320,9320,0
20250218,171800,165112691950,9320,9320,9320,9320,0
20250218,171700,165112691950,9320,9320,9320,9320,0
20250218,171600,165112691950,9320,9320,9320,9320,0
20250218,171500,165112691950,9320,9320,9320,9320,0
20250218,171400,165112691950,9320,9320,9320,9320,0
20250218,171300,165112691950,9320,9320,9320,9320,0
20250218,171200,165112691950,9320,9320,9320,9320,0
20250218,171100,165112691950,9320,9320,9320,9320,0
20250218,171000,165112691950,9320,9320,9320,9320,0
20250218,170900,165112691950,9320,9320,9320,9320,0
20250218,170800,165112691950,9320,9320,9320,9320,0
20250218,170700,165112691950,9320,9320,9320,9320,0
20250218,170600,165112691950,9320,9320,9320,9320,0
20250218,170500,165112691950,9320,9320,9320,9320,125605
20250218,170400,165112691950,9320,9320,9320,9320,0
20250218,170300,165112691950,9320,9320,9320,9320,0
20250218,170200,165112691950,9320,9320,9320,9320,0
20250218,170100,165112691950,9320,9320,9320,9320,0
20250218,170000,165112691950,9320,9320,9320,9320,0
20250218,165900,165112691950,9320,9320,9320,9320,0
20250218,165800,165112691950,9320,9320,9320,9320,0
20250218,165700,165112691950,9320,9320,9320,9320,0
20250218,165600,165112691950,9320,9320,9320,9320,0
20250218,165500,165112691950,9320,9320,9320,9320,0
20250218,165400,165112691950,9320,9320,9320,9320,0
20250218,165300,165112691950,9320,9320,9320,9320,0
20250218,165200,165112691950,9320,9320,9320,9320,0
20250218,165100,165112691950,9320,9320,9320,9320,0
20250218,165000,165112691950,9320,9320,9320,9320,0
20250218,164900,165112691950,9320,9320,9320,9320,0
20250218,164800,165112691950,9320,9320,9320,9320,0
20250218,164700,165112691950,9320,9320,9320,9320,0
20250218,164600,165112691950,9320,9320,9320,9320,0
20250218,164500,165112691950,9320,9320,9320,9320,0
20250218,164400,165112691950,9320,9320,9320,9320,0
20250218,164300,165112691950,9320,9320,9320,9320,0
20250218,164200,165112691950,9320,9320,9320,9320,0
20250218,164100,165112691950,9320,9320,9320,9320,0
20250218,164000,165112691950,9320,9320,9320,9320,0
20250218,163900,165112691950,9320,9320,9320,9320,0
20250218,163800,165112691950,9320,9320,9320,9320,0
20250218,163700,165112691950,9320,9320,9320,9320,0
20250218,163600,165112691950,9320,9320,9320,9320,0
20250218,163500,165112691950,9320,9320,9320,9320,125605
20250218,163400,165112691950,9320,9320,9320,9320,0
20250218,163300,165112691950,9320,9320,9320,9320,0
20250218,163200,165112691950,9320,9320,9320,9320,0
20250218,163100,165112691950,9320,9320,9320,9320,0
20250218,163000,165112691950,9320,9320,9320,9320,0
20250218,162900,165112691950,9320,9320,9320,9320,0
20250218,162800,165112691950,9320,9320,9320,9320,0
20250218,162700,165112691950,9320,9320,9320,9320,0
20250218,162600,165112691950,9320,9320,9320,9320,0
20250218,162500,165112691950,9320,9320,9320,9320,0
20250218,162400,165112691950,9320,9320,9320,9320,0
20250218,162300,165112691950,9320,9320,9320,9320,0
20250218,162200,165112691950,9320,9320,9320,9320,0
20250218,162100,165112691950,9320,9320,9320,9320,0
20250218,162000,165112691950,9320,9320,9320,9320,0
20250218,161900,165112691950,9320,9320,9320,9320,0
20250218,161800,165112691950,9320,9320,9320,9320,0
20250218,161700,165112691950,9320,9320,9320,9320,0
20250218,161600,165112691950,9320,9320,9320,9320,0
20250218,161500,165112691950,9320,9320,9320,9320,0
20250218,161400,165112691950,9320,9320,9320,9320,0
20250218,161300,165112691950,9320,9320,9320,9320,0
20250218,161200,165112691950,9320,9320,9320,9320,0
20250218,161100,165112691950,9320,9320,9320,9320,0
20250218,161000,165112691950,9320,9320,9320,9320,0
20250218,160900,165112691950,9320,9320,9320,9320,0
20250218,160800,165112691950,9320,9320,9320,9320,0
20250218,160700,165112691950,9320,9320,9320,9320,0
20250218,160600,165112691950,9320,9320,9320,9320,0
20250218,160500,165112691950,9320,9320,9320,9320,125605
20250218,160400,165112691950,9320,9320,9320,9320,0
20250218,160300,165112691950,9320,9320,9320,9320,0
20250218,160200,165112691950,9320,9320,9320,9320,0
20250218,160100,165112691950,9320,9320,9320,9320,0
20250218,160000,165112691950,9320,9320,9320,9320,0
20250218,155900,165112691950,9320,9320,9320,9320,0
20250218,155800,165112691950,9320,9320,9320,9320,0
20250218,155700,165112691950,9320,9320,9320,9320,0
20250218,155600,165112691950,9320,9320,9320,9320,0
20250218,155500,165112691950,9320,9320,9320,9320,0
20250218,155400,165112691950,9320,9320,9320,9320,0
20250218,155300,165112691950,9320,9320,9320,9320,0
20250218,155200,165112691950,9320,9320,9320,9320,0
20250218,155100,165112691950,9320,9320,9320,9320,0
20250218,155000,165112691950,9320,9320,9320,9320,0
20250218,154900,165112691950,9320,9320,9320,9320,0
20250218,154800,165112691950,9320,9320,9320,9320,0
20250218,154700,165112691950,9320,9320,9320,9320,0
20250218,154600,165112691950,9320,9320,9320,9320,0
20250218,154500,165112691950,9320,9320,9320,9320,0
20250218,154400,165112691950,9320,9320,9320,9320,0
20250218,154300,165112691950,9320,9320,9320,9320,0
20250218,154200,165112691950,9320,9320,9320,9320,0
20250218,154100,165112691950,9320,9320,9320,9320,0
20250218,154000,165112691950,9320,9320,9320,9320,0
20250218,153900,165112691950,9320,9320,9320,9320,0
20250218,153800,165112691950,9320,9320,9320,9320,0
20250218,153700,165112691950,9320,9320,9320,9320,0
20250218,153600,165112691950,9320,9320,9320,9320,0
20250218,153500,165112691950,9320,9320,9320,9320,125605
20250218,153400,165112691950,9320,9320,9320,9320,0
20250218,153300,165112691950,9320,9320,9320,9320,0
20250218,153200,165112691950,9320,9320,9320,9320,0
20250218,153100,165112691950,9320,9320,9320,9320,0
20250218,153000,165112691950,9320,9320,9320,9320,125605
20250218,152900,163942053350,9310,9310,9310,9310,0
20250218,152800,163942053350,9310,9310,9310,9310,0
20250218,152700,163942053350,9310,9310,9310,9310,0
20250218,152600,163942053350,9310,9310,9310,9310,0
20250218,152500,163942053350,9310,9310,9310,9310,0
20250218,152400,163942053350,9310,9310,9310,9310,0
20250218,152300,163942053350,9310,9310,9310,9310,0
20250218,152200,163942053350,9310,9310,9310,9310,0
20250218,152100,163942053350,9310,9310,9310,9310,0
20250218,152000,163942053350,9310,9310,9310,9310,0
20250218,151900,163942053350,9310,9300,9350,9300,51982
20250218,151800,163457172410,9300,9300,9310,9290,12432
20250218,151700,163341548670,9300,9300,9310,9280,23467
20250218,151600,163123357450,9290,9300,9320,9280,21741
20250218,151500,162921116580,9310,9250,9320,9250,19916
20250218,151400,162736176610,9250,9260,9260,9210,11541
20250218,151300,162629595620,9260,9230,9260,9200,8248
20250218,151200,162553431280,9210,9210,9230,9200,19440
20250218,151100,162374486200,9220,9250,9260,9200,17544
20250218,151000,162212669470,9250,9260,9270,9240,7547
20250218,150900,162142842530,9260,9300,9300,9250,14574
20250218,150800,162007764890,9290,9290,9330,9280,28817
20250218,150700,161739609380,9300,9280,9310,9260,38190
20250218,150600,161384813280,9290,9260,9290,9240,13774
20250218,150500,161257162940,9270,9220,9270,9220,9956
20250218,150400,161164960490,9230,9260,9270,9210,20716
20250218,150300,160973567300,9270,9270,9290,9260,17930
20250218,150200,160807280800,9280,9240,9280,9240,21818
20250218,150100,160605162530,9240,9200,9240,9190,7945
20250218,150000,160531944040,9200,9230,9250,9200,9990
20250218,145900,160439945660,9250,9210,9250,9200,11758
20250218,145800,160331453470,9220,9250,9260,9190,11901
20250218,145700,160221710850,9260,9270,9290,9230,31087
20250218,145600,159933438490,9270,9220,9270,9210,24128
20250218,145500,159710637910,9220,9190,9230,9180,25319
20250218,145400,159477395730,9190,9190,9200,9180,7557
20250218,145300,159407926090,9190,9160,9200,9150,14264
20250218,145200,159276961110,9150,9170,9180,9150,8164
20250218,145100,159202152950,9170,9170,9180,9150,14060
20250218,145000,159073248300,9150,9150,9180,9150,11560
20250218,144900,158967309120,9150,9090,9160,9090,22118
20250218,144800,158765268450,9100,9080,9100,9080,2483
20250218,144700,158742686220,9080,9100,9110,9080,4491
20250218,144600,158701851400,9100,9090,9100,9070,8505
20250218,144500,158624513240,9090,9100,9110,9060,21204
20250218,144400,158431787150,9090,9060,9100,9050,17154
20250218,144300,158275979790,9050,9020,9060,8990,45441
20250218,144200,157866604940,9010,9030,9040,9010,30222
20250218,144100,157593995740,9030,9070,9070,9030,12069
20250218,144000,157484868860,9080,9070,9080,9020,27895
20250218,143900,157232608990,9080,9070,9080,9050,10400
20250218,143800,157138329840,9060,9120,9120,9050,38308
20250218,143700,156790653500,9120,9120,9150,9120,6089
20250218,143600,156735025420,9130,9110,9140,9090,26650
20250218,143500,156492539290,9100,9170,9170,9100,30377
20250218,143400,156215243000,9170,9190,9190,9170,8050
20250218,143300,156141377380,9190,9200,9210,9190,3997
20250218,143200,156104602880,9200,9170,9230,9160,7067
20250218,143100,156039729910,9180,9200,9200,9160,18143
20250218,143000,155873328320,9200,9210,9230,9200,12244
20250218,142900,155760622190,9210,9210,9250,9200,15355
20250218,142800,155619157180,9210,9260,9290,9210,25759
20250218,142700,155380392370,9270,9290,9300,9240,17692
20250218,142600,155216451210,9300,9250,9300,9240,20373
20250218,142500,155027624120,9240,9240,9260,9220,9718
20250218,142400,154937874460,9250,9220,9260,9220,14186
20250218,142300,154806803050,9230,9210,9260,9210,16283
20250218,142200,154656443660,9220,9190,9220,9190,6055
20250218,142100,154600694520,9210,9180,9210,9160,11615
20250218,142000,154494177610,9180,9210,9230,9170,10354
20250218,141900,154399105170,9220,9220,9240,9210,2109
20250218,141800,154379656910,9230,9260,9260,9190,10248
20250218,141700,154285214300,9260,9220,9270,9220,2475
20250218,141600,154262343450,9230,9230,9240,9210,8807
20250218,141500,154181100230,9240,9290,9290,9230,8076
20250218,141400,154106325570,9290,9280,9290,9250,14171
20250218,141300,153974799450,9280,9180,9280,9170,7043
20250218,141200,153909756480,9180,9210,9210,9130,18587
20250218,141100,153739339540,9200,9250,9260,9200,12351
20250218,141000,153625346190,9250,9230,9250,9210,9057
20250218,140900,153541797330,9230,9320,9330,9210,25691
20250218,140800,153303804210,9320,9280,9340,9240,60935
20250218,140700,152737407360,9280,9240,9300,9220,69993
20250218,140600,152088715350,9240,9180,9240,9160,22642
20250218,140500,151880385410,9170,9120,9170,9100,13205
20250218,140400,151759889490,9120,9130,9140,9120,3540
20250218,140300,151727572060,9120,9150,9150,9110,4536
20250218,140200,151686185610,9150,9110,9160,9100,14668
20250218,140100,151552461700,9100,9130,9130,9100,8794
20250218,140000,151472352310,9130,9140,9140,9110,8905
20250218,135900,151391094340,9140,9170,9180,9140,4858
20250218,135800,151346600090,9170,9150,9180,9140,3454
20250218,135700,151314971800,9150,9120,9160,9120,9397
20250218,135600,151229134990,9130,9180,9180,9120,17451
20250218,135500,151069304220,9190,9210,9210,9180,12076
20250218,135400,150958276400,9210,9170,9230,9170,28105
20250218,135300,150699586290,9180,9180,9190,9160,17549
20250218,135200,150538619610,9190,9160,9200,9140,29596
20250218,135100,150267211840,9150,9100,9160,9090,27151
20250218,135000,150019576430,9110,9120,9130,9100,12324
20250218,134900,149907296870,9120,9120,9130,9100,7436
20250218,134800,149839536030,9110,9120,9130,9100,13436
20250218,134700,149717081750,9120,9080,9140,9080,8417
20250218,134600,149640369450,9090,9130,9150,9080,31581
20250218,134500,149352519400,9130,9080,9140,9080,31608
20250218,134400,149064618740,9080,9100,9110,9080,51535
20250218,134300,148596156780,9110,9130,9160,9100,45894
20250218,134200,148176989000,9130,9210,9210,9100,81484
20250218,134100,147432143670,9200,9210,9220,9190,45818
20250218,134000,147010601680,9200,9230,9250,9200,36341
20250218,133900,146675360580,9210,9270,9290,9210,54799
20250218,133800,146169065550,9270,9320,9330,9260,72954
20250218,133700,145491167830,9320,9380,9380,9310,20028
20250218,133600,145304109950,9370,9400,9400,9370,12536
20250218,133500,145186449510,9400,9380,9410,9370,7278
20250218,133400,145118066560,9390,9360,9390,9330,17805
20250218,133300,144951534710,9370,9420,9420,9350,11079
20250218,133200,144847571730,9410,9320,9420,9310,17089
20250218,133100,144687849190,9340,9360,9360,9310,20738
20250218,133000,144494364410,9360,9320,9380,9310,14926
20250218,132900,144354986500,9320,9340,9350,9320,16421
20250218,132800,144201751290,9340,9380,9400,9340,5954
20250218,132700,144146038520,9370,9420,9420,9330,25569
20250218,132600,143906668660,9420,9400,9440,9400,16612
20250218,132500,143750103480,9410,9360,9420,9340,15974
20250218,132400,143600146700,9360,9350,9380,9330,21841
20250218,132300,143396039080,9350,9390,9410,9350,12908
20250218,132200,143274968890,9410,9410,9430,9390,9194
20250218,132100,143188447390,9410,9420,9460,9410,22155
20250218,132000,142979400710,9410,9380,9430,9370,17056
20250218,131900,142818911730,9370,9370,9380,9330,30270
20250218,131800,142535971390,9360,9390,9390,9350,20221
20250218,131700,142346450520,9390,9400,9430,9370,20080
20250218,131600,142157868640,9410,9430,9450,9390,15420
20250218,131500,142012644530,9430,9390,9460,9380,19755
20250218,131400,141826555030,9390,9450,9460,9380,29275
20250218,131300,141550904660,9450,9470,9480,9440,18268
20250218,131200,141378174350,9470,9500,9510,9450,21943
20250218,131100,141170117630,9500,9510,9540,9450,46983
20250218,131000,140723589870,9510,9430,9530,9410,54136
20250218,130900,140210602730,9420,9430,9440,9380,27625
20250218,130800,139950664780,9440,9410,9450,9410,32580
20250218,130700,139643265990,9410,9390,9430,9380,30018
20250218,130600,139360717940,9380,9400,9400,9330,60874
20250218,130500,138791192080,9400,9440,9460,9350,63544
20250218,130400,138193951920,9450,9480,9480,9400,62489
20250218,130300,137604895500,9480,9520,9540,9450,52520
20250218,130200,137107165110,9520,9550,9550,9510,19493
20250218,130100,136921365090,9540,9560,9600,9540,43701
20250218,130000,136503013660,9570,9490,9590,9490,50425
20250218,125900,136021090680,9500,9550,9550,9480,59172
20250218,125800,135458890890,9540,9540,9560,9520,36860
20250218,125700,135107258940,9550,9570,9610,9460,128854
20250218,125600,133879369710,9570,9670,9670,9550,104298
20250218,125500,132877952240,9660,9720,9720,9650,27986
20250218,125400,132606862360,9710,9690,9730,9680,14997
20250218,125300,132461290990,9690,9650,9690,9650,26698
20250218,125200,132203284640,9650,9730,9740,9650,35373
20250218,125100,131859991770,9730,9690,9750,9690,63533
20250218,125000,131241699670,9680,9680,9700,9650,33888
20250218,124900,130913989620,9670,9700,9720,9650,52239
20250218,124800,130408202340,9710,9720,9750,9690,43980
20250218,124700,129980854760,9720,9770,9770,9690,88007
20250218,124600,129125568080,9770,9820,9820,9760,56473
20250218,124500,128572404800,9820,9790,9830,9740,205966
20250218,124400,126552483240,9800,9700,9800,9680,80215
20250218,124300,125769816200,9690,9690,9700,9620,72138
20250218,124200,125072909310,9700,9740,9760,9660,58735
20250218,124100,124502510570,9750,9740,9770,9720,58103
20250218,124000,123936050060,9740,9790,9790,9700,93118
20250218,123900,123028113500,9780,9670,9790,9670,194533
20250218,123800,121130279350,9680,9650,9680,9620,49402
20250218,123700,120653606240,9660,9680,9730,9620,150764
20250218,123600,119194442850,9670,9710,9720,9640,133966
20250218,123500,117897333550,9710,9670,9730,9660,271350
20250218,123400,115267473920,9670,9640,9680,9610,430022
20250218,123300,111117578940,9610,9610,9610,9610,0
20250218,123200,111117578940,9610,9610,9610,9610,0
20250218,123100,111117578940,9610,9470,9610,9460,187484
20250218,123000,109326406190,9470,9300,9510,9290,137009
20250218,122900,108034599100,9300,9310,9320,9270,36361
20250218,122800,107696727150,9300,9320,9340,9270,78996
20250218,122700,106961743020,9320,9380,9380,9310,78460
20250218,122600,106229022030,9380,9420,9430,9380,43435
20250218,122500,105820855170,9420,9400,9470,9380,56293
20250218,122400,105290596170,9390,9440,9500,9390,61151
20250218,122300,104713407540,9440,9530,9540,9440,58280
20250218,122200,104160179740,9540,9520,9560,9510,70333
20250218,122100,103489677920,9510,9460,9520,9450,35685
20250218,122000,103151360100,9460,9500,9510,9410,59366
20250218,121900,102589670480,9520,9520,9550,9460,111180
20250218,121800,101532347990,9530,9440,9610,9430,263694
20250218,121700,99013827950,9440,9410,9440,9370,84499
20250218,121600,98219543100,9400,9510,9520,9360,117936
20250218,121500,97107162540,9510,9550,9550,9470,55041
20250218,121400,96584605930,9540,9540,9560,9480,70338
20250218,121300,95915782910,9540,9530,9550,9480,95690
20250218,121200,95006151320,9520,9580,9590,9520,139955
20250218,121100,93669827500,9580,9580,9600,9520,128365
20250218,121000,92442090690,9580,9540,9600,9530,250471
20250218,120900,90046600980,9540,9240,9550,9240,388853
20250218,120800,86371498040,9250,9270,9350,9240,62586
20250218,120700,85790587180,9260,9320,9350,9250,81553
20250218,120600,85032874140,9310,9320,9390,9270,177370
20250218,120500,83378893470,9320,9260,9370,9230,242022
20250218,120400,81126098660,9250,9320,9330,9180,198518
20250218,120300,79289964540,9310,9230,9360,9200,344753
20250218,120200,76083484960,9240,8930,9260,8930,608766
20250218,120100,70536288040,8920,8840,8940,8820,40353
20250218,120000,70177047140,8840,8840,8890,8810,21859
20250218,115900,69983598720,8840,8780,8930,8780,52445
20250218,115800,69517974460,8780,8790,8810,8780,6608
20250218,115700,69459869980,8790,8780,8840,8760,10396
20250218,115600,69368352650,8770,8830,8860,8770,27542
20250218,115500,69125544660,8820,8810,8880,8800,19371
20250218,115400,68954430860,8820,8890,8900,8810,45784
20250218,115300,68548707860,8880,8760,8950,8730,99724
20250218,115200,67662396600,8760,8760,8790,8740,8943
20250218,115100,67584028510,8770,8700,8800,8700,15134
20250218,115000,67451420720,8700,8760,8760,8700,34383
20250218,114900,67151745410,8760,8770,8780,8730,18120
20250218,114800,66993017070,8770,8720,8780,8720,38957
20250218,114700,66652130580,8730,8830,8900,8700,139128
20250218,114600,65428422030,8830,8830,8940,8810,177476
20250218,114500,63853747140,8830,8800,8880,8790,154272
20250218,114400,62490167490,8800,8670,8850,8670,130947
20250218,114300,61340482990,8660,8630,8660,8630,5329
20250218,114200,61294392970,8630,8660,8660,8620,3853
20250218,114100,61261109680,8660,8630,8660,8620,5184
20250218,114000,61216295540,8630,8620,8630,8600,5408
20250218,113900,61169705220,8620,8610,8620,8610,3001
20250218,113800,61143860680,8620,8640,8640,8620,2061
20250218,113700,61126085280,8640,8630,8640,8630,3043
20250218,113600,61099817230,8630,8640,8650,8620,1550
20250218,113500,61086432470,8640,8630,8640,8620,789
20250218,113400,61079623470,8620,8630,8640,8620,1883
20250218,113300,61063372170,8630,8660,8670,8630,4953
20250218,113200,61020563590,8660,8630,8670,8630,12264
20250218,113100,60914422410,8630,8610,8630,8600,1221
20250218,113000,60903893290,8600,8590,8620,8590,3298
20250218,112900,60875548700,8590,8580,8600,8580,4347
20250218,112800,60838212630,8600,8610,8620,8580,12486
20250218,112700,60731000150,8600,8590,8610,8580,1749
20250218,112600,60715970650,8590,8590,8600,8570,1676
20250218,112500,60701583540,8590,8580,8600,8570,8356
20250218,112400,60629898560,8580,8600,8600,8580,8842
20250218,112300,60553962320,8600,8610,8620,8590,7685
20250218,112200,60487841940,8610,8640,8650,8610,10404
20250218,112100,60398130490,8640,8660,8660,8630,17426
20250218,112000,60247425210,8650,8630,8660,8620,14476
20250218,111900,60122355780,8630,8620,8640,8620,9838
20250218,111800,60037460090,8620,8600,8620,8600,5107
20250218,111700,59993462850,8600,8590,8600,8590,3562
20250218,111600,59962845860,8600,8580,8600,8580,3078
20250218,111500,59936419210,8580,8600,8600,8580,5460
20250218,111400,59889532330,8600,8570,8630,8560,34905
20250218,111300,59588920010,8570,8590,8590,8560,3122
20250218,111200,59562165820,8600,8550,8610,8550,6952
20250218,111100,59502453560,8550,8590,8620,8550,12052
20250218,111000,59398844490,8590,8530,8600,8520,19452
20250218,110900,59232593600,8530,8570,8580,8530,23055
20250218,110800,59035408470,8580,8600,8610,8580,12297
20250218,110700,58929724270,8590,8560,8610,8550,11447
20250218,110600,58831414690,8560,8560,8570,8540,10333
20250218,110500,58743031400,8560,8550,8590,8550,25299
20250218,110400,58526112510,8550,8560,8580,8520,41212
20250218,110300,58173906460,8560,8580,8590,8550,41595
20250218,110200,57817763670,8590,8650,8670,8540,111602
20250218,110100,56858914570,8650,8650,8680,8600,74289
20250218,110000,56217546770,8640,8760,8770,8630,130529
20250218,105900,55084218220,8760,8770,8820,8690,130212
20250218,105800,53943566270,8770,8870,8900,8760,73474
20250218,105700,53295097840,8870,8920,8940,8820,84792
20250218,105600,52542953070,8910,8970,8980,8820,156810
20250218,105500,51148581390,8970,8950,8990,8920,137508
20250218,105400,49916471160,8960,8940,9000,8890,277675
20250218,105300,47429292950,8950,8950,8990,8870,356117
20250218,105200,44248468610,8950,8690,8960,8670,323776
20250218,105100,41377981220,8690,8640,8740,8610,38177
20250218,105000,41046080710,8640,8590,8640,8570,14583
20250218,104900,40920420320,8580,8590,8590,8580,1813
20250218,104800,40904859360,8580,8600,8600,8570,6567
20250218,104700,40848474070,8600,8530,8620,8530,29817
20250218,104600,40591879600,8570,8540,8570,8520,4032
20250218,104500,40557472960,8550,8560,8570,8550,715
20250218,104400,40551354110,8560,8540,8560,8530,2937
20250218,104300,40526253590,8550,8550,8550,8540,671
20250218,104200,40520522880,8540,8530,8550,8530,872
20250218,104100,40513071330,8550,8540,8550,8520,1744
20250218,104000,40498189670,8530,8540,8540,8520,2355
20250218,103900,40478101940,8540,8540,8540,8500,7441
20250218,103800,40414767560,8550,8520,8550,8510,1182
20250218,103700,40404690540,8520,8530,8540,8510,5615
20250218,103600,40356842550,8530,8560,8560,8510,14097
20250218,103500,40236661040,8560,8570,8570,8550,2189
20250218,103400,40217920810,8570,8570,8580,8560,2327
20250218,103300,40197981970,8580,8570,8590,8560,3170
20250218,103200,40170823470,8570,8590,8600,8550,3508
20250218,103100,40140753010,8590,8610,8610,8590,934
20250218,103000,40132719330,8600,8580,8610,8570,3077
20250218,102900,40106254560,8580,8600,8610,8570,1152
20250218,102800,40096356250,8610,8580,8610,8580,3851
20250218,102700,40063255660,8550,8540,8580,8530,3679
20250218,102600,40031821820,8540,8550,8560,8540,1814
20250218,102500,40016317560,8550,8540,8560,8540,2251
20250218,102400,39997091370,8540,8590,8600,8540,21603
20250218,102300,39812258950,8590,8600,8610,8570,7464
20250218,102200,39748174270,8610,8630,8650,8610,18218
20250218,102100,39590773360,8630,8630,8640,8610,5866
20250218,102000,39540144100,8630,8600,8630,8590,4828
20250218,101900,39498620440,8590,8630,8640,8590,4496
20250218,101800,39459871600,8630,8590,8630,8580,7093
20250218,101700,39398871860,8580,8600,8620,8580,3482
20250218,101600,39368945590,8600,8600,8630,8600,992
20250218,101500,39360413080,8630,8620,8630,8540,19449
20250218,101400,39193504500,8620,8630,8640,8620,3885
20250218,101300,39159998100,8630,8640,8650,8630,7499
20250218,101200,39095220740,8640,8630,8650,8620,15884
20250218,101100,38957986690,8620,8560,8640,8550,17582
20250218,101000,38806617730,8560,8550,8580,8540,3559
20250218,100900,38776160160,8550,8580,8580,8540,5907
20250218,100800,38725623290,8580,8590,8590,8570,6838
20250218,100700,38666973310,8590,8590,8600,8580,7985
20250218,100600,38598384340,8600,8610,8610,8590,8361
20250218,100500,38526490990,8610,8620,8620,8570,13215
20250218,100400,38412776730,8620,8520,8620,8520,11583
20250218,100300,38313343350,8520,8520,8540,8510,1877
20250218,100200,38297345580,8520,8560,8570,8520,4941
20250218,100100,38255100280,8570,8570,8580,8560,5633
20250218,100000,38206851660,8570,8550,8570,8540,5273
20250218,095900,38161774410,8540,8570,8570,8510,10959
20250218,095800,38068170330,8570,8540,8580,8530,14789
20250218,095700,37941648710,8540,8470,8580,8460,15839
20250218,095600,37806643030,8480,8470,8500,8470,7660
20250218,095500,37741628710,8470,8490,8490,8470,8614
20250218,095400,37668595860,8490,8530,8540,8490,9596
20250218,095300,37586904140,8520,8520,8540,8510,6802
20250218,095200,37528944500,8520,8510,8540,8510,5102
20250218,095100,37485473770,8530,8520,8580,8510,28918
20250218,095000,37238414540,8510,8520,8530,8490,11615
20250218,094900,37139581250,8510,8540,8550,8500,21648
20250218,094800,36955072020,8530,8480,8550,8460,39613
20250218,094700,36617821560,8470,8430,8480,8400,20446
20250218,094600,36445754890,8430,8490,8490,8400,42960
20250218,094500,36083536760,8480,8520,8520,8450,54862
20250218,094400,35618571720,8520,8490,8530,8340,134814
20250218,094300,34482337960,8470,8750,8890,8450,260201
20250218,094200,32211845940,8740,8670,8760,8630,34304
20250218,094100,31913430330,8670,8660,8700,8660,6735
20250218,094000,31854992160,8660,8760,8760,8650,32227
20250218,093900,31574343320,8760,8680,8780,8680,40859
20250218,093800,31216760770,8720,8730,8730,8650,29615
20250218,093700,30959325910,8740,8740,8780,8640,89459
20250218,093600,30178861150,8730,8600,8790,8590,85782
20250218,093500,29431506090,8590,8540,8590,8530,15074
20250218,093400,29302503680,8540,8570,8570,8530,9031
20250218,093300,29225301240,8560,8580,8580,8540,8436
20250218,093200,29153132830,8560,8570,8590,8560,7631
20250218,093100,29087692000,8570,8600,8610,8550,16833
20250218,093000,28943025180,8610,8540,8640,8540,21556
20250218,092900,28757601460,8540,8570,8570,8510,8994
20250218,092800,28680811970,8560,8580,8590,8560,19213
20250218,092700,28515986300,8580,8500,8590,8480,35949
20250218,092600,28208120090,8500,8510,8520,8440,31472
20250218,092500,27941472390,8510,8520,8570,8500,22399
20250218,092400,27750443090,8530,8490,8540,8490,23565
20250218,092300,27549733130,8490,8450,8510,8420,56459
20250218,092200,27070897870,8420,8630,8630,8410,138721
20250218,092100,25891405750,8630,8610,8690,8600,25533
20250218,092000,25670566090,8600,8620,8650,8600,23937
20250218,091900,25464211040,8640,8590,8670,8560,52053
20250218,091800,25016081010,8580,8700,8720,8580,66141
20250218,091700,24444430660,8710,8740,8740,8640,52448
20250218,091600,23988833650,8730,8810,8810,8710,32950
20250218,091500,23700251540,8810,8700,8810,8690,39100
20250218,091400,23357037780,8700,8790,8840,8680,104524
20250218,091300,22438547180,8780,8780,8800,8740,43880
20250218,091200,22053530240,8780,8760,8840,8680,77813
20250218,091100,21370323520,8770,8680,8820,8680,44918
20250218,091000,20976931940,8680,8810,8860,8620,105417
20250218,090900,20050984510,8800,8690,8860,8600,120666
20250218,090800,18998652360,8700,8750,8750,8660,71078
20250218,090700,18380664370,8720,8780,8790,8700,78413
20250218,090600,17695368120,8760,8780,8880,8740,170057
20250218,090500,16196689980,8820,8580,8900,8570,374727
20250218,090400,12901024250,8570,8620,8620,8530,121217
20250218,090300,11863466990,8590,8720,8720,8550,208292
20250218,090200,10067069490,8710,8720,8830,8680,142452
20250218,090100,8819970870,8710,8770,8850,8650,302488
20250218,090000,6174112280,8750,8740,8850,8670,705114