stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,205900,14877579190,3390,3390,3390,3390,88211
20250212,205800,14877579190,3390,3390,3390,3390,0
20250212,205700,14877579190,3390,3390,3390,3390,0
20250212,205600,14877579190,3390,3390,3390,3390,0
20250212,205500,14877579190,3390,3390,3390,3390,0
20250212,205400,14877579190,3390,3390,3390,3390,0
20250212,205300,14877579190,3390,3390,3390,3390,0
20250212,205200,14877579190,3390,3390,3390,3390,0
20250212,205100,14877579190,3390,3390,3390,3390,0
20250212,205000,14877579190,3390,3390,3390,3390,0
20250212,204900,14877579190,3390,3390,3390,3390,0
20250212,204800,14877579190,3390,3390,3390,3390,0
20250212,204700,14877579190,3390,3390,3390,3390,0
20250212,204600,14877579190,3390,3390,3390,3390,0
20250212,204500,14877579190,3390,3390,3390,3390,0
20250212,204400,14877579190,3390,3390,3390,3390,0
20250212,204300,14877579190,3390,3390,3390,3390,0
20250212,204200,14877579190,3390,3390,3390,3390,0
20250212,204100,14877579190,3390,3390,3390,3390,0
20250212,204000,14877579190,3390,3390,3390,3390,0
20250212,203900,14877579190,3390,3390,3390,3390,0
20250212,203800,14877579190,3390,3390,3390,3390,0
20250212,203700,14877579190,3390,3390,3390,3390,0
20250212,203600,14877579190,3390,3390,3390,3390,0
20250212,203500,14877579190,3390,3390,3390,3390,0
20250212,203400,14877579190,3390,3390,3390,3390,0
20250212,203300,14877579190,3390,3390,3390,3390,0
20250212,203200,14877579190,3390,3390,3390,3390,0
20250212,203100,14877579190,3390,3390,3390,3390,0
20250212,203000,14877579190,3390,3390,3390,3390,0
20250212,202900,14877579190,3390,3390,3390,3390,88211
20250212,202800,14877579190,3390,3390,3390,3390,0
20250212,202700,14877579190,3390,3390,3390,3390,0
20250212,202600,14877579190,3390,3390,3390,3390,0
20250212,202500,14877579190,3390,3390,3390,3390,0
20250212,202400,14877579190,3390,3390,3390,3390,0
20250212,202300,14877579190,3390,3390,3390,3390,0
20250212,202200,14877579190,3390,3390,3390,3390,0
20250212,202100,14877579190,3390,3390,3390,3390,0
20250212,202000,14877579190,3390,3390,3390,3390,0
20250212,201900,14877579190,3390,3390,3390,3390,0
20250212,201800,14877579190,3390,3390,3390,3390,0
20250212,201700,14877579190,3390,3390,3390,3390,0
20250212,201600,14877579190,3390,3390,3390,3390,0
20250212,201500,14877579190,3390,3390,3390,3390,0
20250212,201400,14877579190,3390,3390,3390,3390,0
20250212,201300,14877579190,3390,3390,3390,3390,0
20250212,201200,14877579190,3390,3390,3390,3390,0
20250212,201100,14877579190,3390,3390,3390,3390,0
20250212,201000,14877579190,3390,3390,3390,3390,0
20250212,200900,14877579190,3390,3390,3390,3390,0
20250212,200800,14877579190,3390,3390,3390,3390,0
20250212,200700,14877579190,3390,3390,3390,3390,0
20250212,200600,14877579190,3390,3390,3390,3390,0
20250212,200500,14877579190,3390,3390,3390,3390,0
20250212,200400,14877579190,3390,3390,3390,3390,0
20250212,200300,14877579190,3390,3390,3390,3390,0
20250212,200200,14877579190,3390,3390,3390,3390,0
20250212,200100,14877579190,3390,3390,3390,3390,0
20250212,200000,14877579190,3390,3390,3390,3390,0
20250212,195900,14877579190,3390,3390,3390,3390,88211
20250212,195800,14877579190,3390,3390,3390,3390,0
20250212,195700,14877579190,3390,3390,3390,3390,0
20250212,195600,14877579190,3390,3390,3390,3390,0
20250212,195500,14877579190,3390,3390,3390,3390,0
20250212,195400,14877579190,3390,3390,3390,3390,0
20250212,195300,14877579190,3390,3390,3390,3390,0
20250212,195200,14877579190,3390,3390,3390,3390,0
20250212,195100,14877579190,3390,3390,3390,3390,0
20250212,195000,14877579190,3390,3390,3390,3390,0
20250212,194900,14877579190,3390,3390,3390,3390,0
20250212,194800,14877579190,3390,3390,3390,3390,0
20250212,194700,14877579190,3390,3390,3390,3390,0
20250212,194600,14877579190,3390,3390,3390,3390,0
20250212,194500,14877579190,3390,3390,3390,3390,0
20250212,194400,14877579190,3390,3390,3390,3390,0
20250212,194300,14877579190,3390,3390,3390,3390,0
20250212,194200,14877579190,3390,3390,3390,3390,0
20250212,194100,14877579190,3390,3390,3390,3390,0
20250212,194000,14877579190,3390,3390,3390,3390,0
20250212,193900,14877579190,3390,3390,3390,3390,0
20250212,193800,14877579190,3390,3390,3390,3390,0
20250212,193700,14877579190,3390,3390,3390,3390,0
20250212,193600,14877579190,3390,3390,3390,3390,0
20250212,193500,14877579190,3390,3390,3390,3390,0
20250212,193400,14877579190,3390,3390,3390,3390,0
20250212,193300,14877579190,3390,3390,3390,3390,0
20250212,193200,14877579190,3390,3390,3390,3390,0
20250212,193100,14877579190,3390,3390,3390,3390,0
20250212,193000,14877579190,3390,3390,3390,3390,0
20250212,192900,14877579190,3390,3390,3390,3390,88211
20250212,192800,14877579190,3390,3390,3390,3390,0
20250212,192700,14877579190,3390,3390,3390,3390,0
20250212,192600,14877579190,3390,3390,3390,3390,0
20250212,192500,14877579190,3390,3390,3390,3390,0
20250212,192400,14877579190,3390,3390,3390,3390,0
20250212,192300,14877579190,3390,3390,3390,3390,0
20250212,192200,14877579190,3390,3390,3390,3390,0
20250212,192100,14877579190,3390,3390,3390,3390,0
20250212,192000,14877579190,3390,3390,3390,3390,0
20250212,191900,14877579190,3390,3390,3390,3390,0
20250212,191800,14877579190,3390,3390,3390,3390,0
20250212,191700,14877579190,3390,3390,3390,3390,0
20250212,191600,14877579190,3390,3390,3390,3390,0
20250212,191500,14877579190,3390,3390,3390,3390,0
20250212,191400,14877579190,3390,3390,3390,3390,0
20250212,191300,14877579190,3390,3390,3390,3390,0
20250212,191200,14877579190,3390,3390,3390,3390,0
20250212,191100,14877579190,3390,3390,3390,3390,0
20250212,191000,14877579190,3390,3390,3390,3390,0
20250212,190900,14877579190,3390,3390,3390,3390,0
20250212,190800,14877579190,3390,3390,3390,3390,0
20250212,190700,14877579190,3390,3390,3390,3390,0
20250212,190600,14877579190,3390,3390,3390,3390,0
20250212,190500,14877579190,3390,3390,3390,3390,0
20250212,190400,14877579190,3390,3390,3390,3390,0
20250212,190300,14877579190,3390,3390,3390,3390,0
20250212,190200,14877579190,3390,3390,3390,3390,0
20250212,190100,14877579190,3390,3390,3390,3390,0
20250212,190000,14877579190,3390,3390,3390,3390,0
20250212,185900,14877579190,3390,3390,3390,3390,88211
20250212,185800,14877579190,3390,3390,3390,3390,0
20250212,185700,14877579190,3390,3390,3390,3390,0
20250212,185600,14877579190,3390,3390,3390,3390,0
20250212,185500,14877579190,3390,3390,3390,3390,0
20250212,185400,14877579190,3390,3390,3390,3390,0
20250212,185300,14877579190,3390,3390,3390,3390,0
20250212,185200,14877579190,3390,3390,3390,3390,0
20250212,185100,14877579190,3390,3390,3390,3390,0
20250212,185000,14877579190,3390,3390,3390,3390,0
20250212,184900,14877579190,3390,3390,3390,3390,0
20250212,184800,14877579190,3390,3390,3390,3390,0
20250212,184700,14877579190,3390,3390,3390,3390,0
20250212,184600,14877579190,3390,3390,3390,3390,0
20250212,184500,14877579190,3390,3390,3390,3390,0
20250212,184400,14877579190,3390,3390,3390,3390,0
20250212,184300,14877579190,3390,3390,3390,3390,0
20250212,184200,14877579190,3390,3390,3390,3390,0
20250212,184100,14877579190,3390,3390,3390,3390,0
20250212,184000,14877579190,3390,3390,3390,3390,0
20250212,183900,14877579190,3390,3390,3390,3390,0
20250212,183800,14877579190,3390,3390,3390,3390,0
20250212,183700,14877579190,3390,3390,3390,3390,0
20250212,183600,14877579190,3390,3390,3390,3390,0
20250212,183500,14877579190,3390,3390,3390,3390,0
20250212,183400,14877579190,3390,3390,3390,3390,0
20250212,183300,14877579190,3390,3390,3390,3390,0
20250212,183200,14877579190,3390,3390,3390,3390,0
20250212,183100,14877579190,3390,3390,3390,3390,0
20250212,183000,14877579190,3390,3390,3390,3390,0
20250212,182900,14877579190,3390,3390,3390,3390,88211
20250212,182800,14877579190,3390,3390,3390,3390,0
20250212,182700,14877579190,3390,3390,3390,3390,0
20250212,182600,14877579190,3390,3390,3390,3390,0
20250212,182500,14877579190,3390,3390,3390,3390,0
20250212,182400,14877579190,3390,3390,3390,3390,0
20250212,182300,14877579190,3390,3390,3390,3390,0
20250212,182200,14877579190,3390,3390,3390,3390,0
20250212,182100,14877579190,3390,3390,3390,3390,0
20250212,182000,14877579190,3390,3390,3390,3390,0
20250212,181900,14877579190,3390,3390,3390,3390,0
20250212,181800,14877579190,3390,3390,3390,3390,0
20250212,181700,14877579190,3390,3390,3390,3390,0
20250212,181600,14877579190,3390,3390,3390,3390,0
20250212,181500,14877579190,3390,3390,3390,3390,0
20250212,181400,14877579190,3390,3390,3390,3390,0
20250212,181300,14877579190,3390,3390,3390,3390,0
20250212,181200,14877579190,3390,3390,3390,3390,0
20250212,181100,14877579190,3390,3390,3390,3390,0
20250212,181000,14877579190,3390,3390,3390,3390,0
20250212,180900,14877579190,3390,3390,3390,3390,0
20250212,180800,14877579190,3390,3390,3390,3390,0
20250212,180700,14877579190,3390,3390,3390,3390,0
20250212,180600,14877579190,3390,3390,3390,3390,0
20250212,180500,14877579190,3390,3390,3390,3390,0
20250212,180400,14877579190,3390,3390,3390,3390,0
20250212,180300,14877579190,3390,3390,3390,3390,0
20250212,180200,14877579190,3390,3390,3390,3390,0
20250212,180100,14877579190,3390,3390,3390,3390,0
20250212,180000,14877579190,3390,3390,3390,3390,0
20250212,175900,14877579190,3390,3390,3390,3390,88211
20250212,175800,14877579190,3390,3390,3390,3390,0
20250212,175700,14877579190,3390,3390,3390,3390,0
20250212,175600,14877579190,3390,3390,3390,3390,0
20250212,175500,14877579190,3390,3390,3390,3390,0
20250212,175400,14877579190,3390,3390,3390,3390,0
20250212,175300,14877579190,3390,3390,3390,3390,0
20250212,175200,14877579190,3390,3390,3390,3390,0
20250212,175100,14877579190,3390,3390,3390,3390,0
20250212,175000,14877579190,3390,3390,3390,3390,0
20250212,174900,14877579190,3390,3390,3390,3390,0
20250212,174800,14877579190,3390,3390,3390,3390,0
20250212,174700,14877579190,3390,3390,3390,3390,0
20250212,174600,14877579190,3390,3390,3390,3390,0
20250212,174500,14877579190,3390,3390,3390,3390,0
20250212,174400,14877579190,3390,3390,3390,3390,0
20250212,174300,14877579190,3390,3390,3390,3390,0
20250212,174200,14877579190,3390,3390,3390,3390,0
20250212,174100,14877579190,3390,3390,3390,3390,0
20250212,174000,14877579190,3390,3390,3390,3390,0
20250212,173900,14877579190,3390,3390,3390,3390,0
20250212,173800,14877579190,3390,3390,3390,3390,0
20250212,173700,14877579190,3390,3390,3390,3390,0
20250212,173600,14877579190,3390,3390,3390,3390,0
20250212,173500,14877579190,3390,3390,3390,3390,0
20250212,173400,14877579190,3390,3390,3390,3390,0
20250212,173300,14877579190,3390,3390,3390,3390,0
20250212,173200,14877579190,3390,3390,3390,3390,0
20250212,173100,14877579190,3390,3390,3390,3390,0
20250212,173000,14877579190,3390,3390,3390,3390,0
20250212,172900,14877579190,3390,3390,3390,3390,88211
20250212,172800,14877579190,3390,3390,3390,3390,0
20250212,172700,14877579190,3390,3390,3390,3390,0
20250212,172600,14877579190,3390,3390,3390,3390,0
20250212,172500,14877579190,3390,3390,3390,3390,0
20250212,172400,14877579190,3390,3390,3390,3390,0
20250212,172300,14877579190,3390,3390,3390,3390,0
20250212,172200,14877579190,3390,3390,3390,3390,0
20250212,172100,14877579190,3390,3390,3390,3390,0
20250212,172000,14877579190,3390,3390,3390,3390,0
20250212,171900,14877579190,3390,3390,3390,3390,0
20250212,171800,14877579190,3390,3390,3390,3390,0
20250212,171700,14877579190,3390,3390,3390,3390,0
20250212,171600,14877579190,3390,3390,3390,3390,0
20250212,171500,14877579190,3390,3390,3390,3390,0
20250212,171400,14877579190,3390,3390,3390,3390,0
20250212,171300,14877579190,3390,3390,3390,3390,0
20250212,171200,14877579190,3390,3390,3390,3390,0
20250212,171100,14877579190,3390,3390,3390,3390,0
20250212,171000,14877579190,3390,3390,3390,3390,0
20250212,170900,14877579190,3390,3390,3390,3390,0
20250212,170800,14877579190,3390,3390,3390,3390,0
20250212,170700,14877579190,3390,3390,3390,3390,0
20250212,170600,14877579190,3390,3390,3390,3390,0
20250212,170500,14877579190,3390,3390,3390,3390,0
20250212,170400,14877579190,3390,3390,3390,3390,0
20250212,170300,14877579190,3390,3390,3390,3390,0
20250212,170200,14877579190,3390,3390,3390,3390,0
20250212,170100,14877579190,3390,3390,3390,3390,0
20250212,170000,14877579190,3390,3390,3390,3390,0
20250212,165900,14877579190,3390,3390,3390,3390,88211
20250212,165800,14877579190,3390,3390,3390,3390,0
20250212,165700,14877579190,3390,3390,3390,3390,0
20250212,165600,14877579190,3390,3390,3390,3390,0
20250212,165500,14877579190,3390,3390,3390,3390,0
20250212,165400,14877579190,3390,3390,3390,3390,0
20250212,165300,14877579190,3390,3390,3390,3390,0
20250212,165200,14877579190,3390,3390,3390,3390,0
20250212,165100,14877579190,3390,3390,3390,3390,0
20250212,165000,14877579190,3390,3390,3390,3390,0
20250212,164900,14877579190,3390,3390,3390,3390,0
20250212,164800,14877579190,3390,3390,3390,3390,0
20250212,164700,14877579190,3390,3390,3390,3390,0
20250212,164600,14877579190,3390,3390,3390,3390,0
20250212,164500,14877579190,3390,3390,3390,3390,0
20250212,164400,14877579190,3390,3390,3390,3390,0
20250212,164300,14877579190,3390,3390,3390,3390,0
20250212,164200,14877579190,3390,3390,3390,3390,0
20250212,164100,14877579190,3390,3390,3390,3390,0
20250212,164000,14877579190,3390,3390,3390,3390,0
20250212,163900,14877579190,3390,3390,3390,3390,0
20250212,163800,14877579190,3390,3390,3390,3390,0
20250212,163700,14877579190,3390,3390,3390,3390,0
20250212,163600,14877579190,3390,3390,3390,3390,0
20250212,163500,14877579190,3390,3390,3390,3390,0
20250212,163400,14877579190,3390,3390,3390,3390,0
20250212,163300,14877579190,3390,3390,3390,3390,0
20250212,163200,14877579190,3390,3390,3390,3390,0
20250212,163100,14877579190,3390,3390,3390,3390,0
20250212,163000,14877579190,3390,3390,3390,3390,0
20250212,162900,14877579190,3390,3390,3390,3390,88211
20250212,162800,14877579190,3390,3390,3390,3390,0
20250212,162700,14877579190,3390,3390,3390,3390,0
20250212,162600,14877579190,3390,3390,3390,3390,0
20250212,162500,14877579190,3390,3390,3390,3390,0
20250212,162400,14877579190,3390,3390,3390,3390,0
20250212,162300,14877579190,3390,3390,3390,3390,0
20250212,162200,14877579190,3390,3390,3390,3390,0
20250212,162100,14877579190,3390,3390,3390,3390,0
20250212,162000,14877579190,3390,3390,3390,3390,0
20250212,161900,14877579190,3390,3390,3390,3390,0
20250212,161800,14877579190,3390,3390,3390,3390,0
20250212,161700,14877579190,3390,3390,3390,3390,0
20250212,161600,14877579190,3390,3390,3390,3390,0
20250212,161500,14877579190,3390,3390,3390,3390,0
20250212,161400,14877579190,3390,3390,3390,3390,0
20250212,161300,14877579190,3390,3390,3390,3390,0
20250212,161200,14877579190,3390,3390,3390,3390,0
20250212,161100,14877579190,3390,3390,3390,3390,0
20250212,161000,14877579190,3390,3390,3390,3390,0
20250212,160900,14877579190,3390,3390,3390,3390,0
20250212,160800,14877579190,3390,3390,3390,3390,0
20250212,160700,14877579190,3390,3390,3390,3390,0
20250212,160600,14877579190,3390,3390,3390,3390,0
20250212,160500,14877579190,3390,3390,3390,3390,0
20250212,160400,14877579190,3390,3390,3390,3390,0
20250212,160300,14877579190,3390,3390,3390,3390,0
20250212,160200,14877579190,3390,3390,3390,3390,0
20250212,160100,14877579190,3390,3390,3390,3390,0
20250212,160000,14877579190,3390,3390,3390,3390,0
20250212,155900,14877579190,3390,3390,3390,3390,88211
20250212,155800,14877579190,3390,3390,3390,3390,0
20250212,155700,14877579190,3390,3390,3390,3390,0
20250212,155600,14877579190,3390,3390,3390,3390,0
20250212,155500,14877579190,3390,3390,3390,3390,0
20250212,155400,14877579190,3390,3390,3390,3390,0
20250212,155300,14877579190,3390,3390,3390,3390,0
20250212,155200,14877579190,3390,3390,3390,3390,0
20250212,155100,14877579190,3390,3390,3390,3390,0
20250212,155000,14877579190,3390,3390,3390,3390,0
20250212,154900,14877579190,3390,3390,3390,3390,0
20250212,154800,14877579190,3390,3390,3390,3390,0
20250212,154700,14877579190,3390,3390,3390,3390,0
20250212,154600,14877579190,3390,3390,3390,3390,0
20250212,154500,14877579190,3390,3390,3390,3390,0
20250212,154400,14877579190,3390,3390,3390,3390,0
20250212,154300,14877579190,3390,3390,3390,3390,0
20250212,154200,14877579190,3390,3390,3390,3390,0
20250212,154100,14877579190,3390,3390,3390,3390,0
20250212,154000,14877579190,3390,3390,3390,3390,0
20250212,153900,14877579190,3390,3390,3390,3390,0
20250212,153800,14877579190,3390,3390,3390,3390,0
20250212,153700,14877579190,3390,3390,3390,3390,0
20250212,153600,14877579190,3390,3390,3390,3390,0
20250212,153500,14877579190,3390,3390,3390,3390,0
20250212,153400,14877579190,3390,3390,3390,3390,0
20250212,153300,14877579190,3390,3390,3390,3390,0
20250212,153200,14877579190,3390,3390,3390,3390,0
20250212,153100,14877579190,3390,3390,3390,3390,0
20250212,153000,14877579190,3390,3390,3390,3390,88211
20250212,152900,14578543900,3385,3385,3385,3385,0
20250212,152800,14578543900,3385,3385,3385,3385,0
20250212,152700,14578543900,3385,3385,3385,3385,0
20250212,152600,14578543900,3385,3385,3385,3385,0
20250212,152500,14578543900,3385,3385,3385,3385,0
20250212,152400,14578543900,3385,3385,3385,3385,0
20250212,152300,14578543900,3385,3385,3385,3385,0
20250212,152200,14578543900,3385,3385,3385,3385,0
20250212,152100,14578543900,3385,3385,3385,3385,0
20250212,152000,14578543900,3385,3385,3385,3385,0
20250212,151900,14578543900,3385,3385,3385,3380,25649
20250212,151800,14491757060,3380,3380,3385,3375,53648
20250212,151700,14310386915,3380,3380,3380,3375,9121
20250212,151600,14279588725,3380,3375,3380,3375,13150
20250212,151500,14235185740,3370,3375,3380,3370,18716
20250212,151400,14172018385,3375,3370,3380,3370,18997
20250212,151300,14107905455,3375,3370,3375,3365,20114
20250212,151200,14040104820,3365,3365,3370,3365,19856
20250212,151100,13973269225,3360,3370,3370,3360,18741
20250212,151000,13910185485,3370,3370,3370,3365,5743
20250212,150900,13890848915,3370,3365,3370,3365,23211
20250212,150800,13812674435,3365,3365,3365,3360,11731
20250212,150700,13773204680,3365,3360,3365,3360,13535
20250212,150600,13727717550,3360,3365,3365,3355,8941
20250212,150500,13697675185,3360,3365,3365,3360,20651
20250212,150400,13628207405,3365,3355,3365,3350,11376
20250212,150300,13590010795,3355,3355,3360,3350,1781
20250212,150200,13584036650,3360,3360,3360,3355,4573
20250212,150100,13568691465,3360,3365,3365,3355,18251
20250212,150000,13507391370,3365,3360,3365,3360,18374
20250212,145900,13445564130,3360,3355,3365,3350,24533
20250212,145800,13363188845,3350,3355,3355,3350,10782
20250212,145700,13327017630,3355,3350,3355,3350,20529
20250212,145600,13258195340,3355,3350,3360,3350,25182
20250212,145500,13173757265,3350,3345,3350,3340,12977
20250212,145400,13130313400,3345,3345,3350,3330,11563
20250212,145300,13091655325,3345,3315,3350,3315,70318
20250212,145200,12857070915,3315,3320,3320,3315,6337
20250212,145100,12836060545,3320,3320,3320,3315,8840
20250212,145000,12806742505,3320,3315,3320,3315,14292
20250212,144900,12759364410,3315,3320,3320,3310,24500
20250212,144800,12678152725,3315,3325,3325,3315,30163
20250212,144700,12578030775,3320,3330,3330,3320,6661
20250212,144600,12555883425,3325,3325,3325,3325,6811
20250212,144500,12533236850,3325,3325,3325,3320,35072
20250212,144400,12416718550,3325,3325,3330,3325,13496
20250212,144300,12371844290,3325,3330,3330,3325,6787
20250212,144200,12349275870,3330,3330,3330,3325,6522
20250212,144100,12327558265,3330,3330,3330,3325,2867
20250212,144000,12318023590,3325,3330,3330,3325,7566
20250212,143900,12292866110,3325,3330,3330,3325,2872
20250212,143800,12283308320,3330,3330,3335,3330,9305
20250212,143700,12252322600,3330,3335,3335,3330,6656
20250212,143600,12230157490,3335,3325,3335,3325,5529
20250212,143500,12211746410,3325,3335,3335,3325,57657
20250212,143400,12019753815,3335,3340,3340,3335,22587
20250212,143300,11944395560,3340,3340,3340,3335,4864
20250212,143200,11928173045,3340,3335,3340,3335,1736
20250212,143100,11922383340,3335,3335,3340,3335,9028
20250212,143000,11892250995,3340,3340,3340,3335,13888
20250212,142900,11845933155,3335,3345,3345,3335,9207
20250212,142800,11815194920,3340,3340,3345,3340,5227
20250212,142700,11797736725,3340,3345,3345,3340,9369
20250212,142600,11766439145,3340,3345,3350,3340,6140
20250212,142500,11745904855,3350,3345,3350,3345,1222
20250212,142400,11741816730,3345,3345,3350,3345,6901
20250212,142300,11718732195,3345,3345,3345,3345,3705
20250212,142200,11706338970,3350,3345,3350,3340,7120
20250212,142100,11682545920,3345,3345,3350,3340,2605
20250212,142000,11673830570,3345,3345,3350,3340,11915
20250212,141900,11633972915,3345,3345,3345,3340,537
20250212,141800,11632176655,3345,3335,3345,3335,16566
20250212,141700,11576885960,3340,3340,3345,3340,11922
20250212,141600,11537064910,3335,3340,3340,3330,9542
20250212,141500,11505242410,3340,3335,3340,3335,3018
20250212,141400,11495173800,3335,3335,3340,3335,2074
20250212,141300,11488257005,3335,3335,3340,3335,41542
20250212,141200,11349711790,3335,3335,3340,3335,3092
20250212,141100,11339399895,3335,3340,3340,3335,2748
20250212,141000,11330230005,3340,3340,3340,3335,5509
20250212,140900,11311854980,3340,3340,3340,3335,7282
20250212,140800,11287538985,3340,3340,3340,3335,2580
20250212,140700,11278925285,3340,3335,3340,3335,2858
20250212,140600,11269385205,3340,3340,3340,3335,6923
20250212,140500,11246276385,3340,3335,3340,3335,2102
20250212,140400,11239258720,3335,3335,3340,3335,3443
20250212,140300,11227773810,3335,3340,3340,3335,3995
20250212,140200,11214450360,3340,3335,3340,3335,1524
20250212,140100,11209367750,3340,3340,3340,3335,2108
20250212,140000,11202330455,3340,3335,3340,3335,5750
20250212,135900,11183126935,3335,3340,3340,3335,6647
20250212,135800,11160957100,3340,3340,3340,3335,927
20250212,135700,11157862735,3340,3340,3340,3335,16193
20250212,135600,11103786585,3340,3345,3345,3340,1673
20250212,135500,11098193450,3345,3345,3345,3340,2176
20250212,135400,11090924230,3345,3345,3345,3340,1396
20250212,135300,11086257060,3345,3345,3350,3345,1173
20250212,135200,11082333285,3345,3345,3345,3335,28850
20250212,135100,10985981405,3345,3345,3350,3340,7164
20250212,135000,10962018735,3345,3345,3345,3340,7781
20250212,134900,10936011655,3345,3340,3345,3340,876
20250212,134800,10933084740,3345,3345,3345,3340,2381
20250212,134700,10925125850,3340,3345,3345,3340,5378
20250212,134600,10907138090,3340,3340,3345,3340,485
20250212,134500,10905517520,3345,3340,3345,3340,5672
20250212,134400,10886555840,3340,3340,3345,3340,3723
20250212,134300,10874120925,3340,3340,3345,3340,13850
20250212,134200,10827861320,3340,3345,3345,3340,9011
20250212,134100,10797756225,3345,3345,3345,3340,3367
20250212,134000,10786493660,3345,3340,3345,3340,12524
20250212,133900,10744651365,3340,3340,3345,3340,5749
20250212,133800,10725449485,3345,3340,3345,3340,8026
20250212,133700,10698637595,3340,3345,3345,3340,4184
20250212,133600,10684649615,3340,3345,3345,3340,960
20250212,133500,10681440045,3345,3345,3345,3345,1160
20250212,133400,10677559845,3345,3345,3345,3340,3544
20250212,133300,10665710315,3345,3345,3345,3340,2235
20250212,133200,10658236740,3345,3345,3345,3340,14341
20250212,133100,10610336530,3345,3345,3345,3340,2748
20250212,133000,10601148750,3345,3345,3345,3340,1822
20250212,132900,10595057650,3345,3350,3350,3340,22245
20250212,132800,10520648370,3345,3345,3350,3345,18392
20250212,132700,10459122130,3350,3345,3350,3345,1317
20250212,132600,10454716180,3350,3345,3350,3345,1127
20250212,132500,10450945935,3345,3350,3350,3345,420
20250212,132400,10449538950,3350,3350,3350,3345,2509
20250212,132300,10441144775,3350,3350,3350,3345,1423
20250212,132200,10436384765,3345,3350,3350,3345,1569
20250212,132100,10431129925,3350,3355,3355,3350,5274
20250212,132000,10413447760,3355,3345,3355,3345,2397
20250212,131900,10405417415,3350,3345,3350,3345,2458
20250212,131800,10397190375,3350,3350,3355,3350,9049
20250212,131700,10366876155,3350,3350,3355,3350,8038
20250212,131600,10339948705,3350,3350,3350,3350,347
20250212,131500,10338786255,3355,3355,3355,3350,2617
20250212,131400,10330018170,3350,3355,3360,3350,1481
20250212,131300,10325048915,3355,3360,3360,3350,2590
20250212,131200,10316365570,3355,3355,3355,3350,2994
20250212,131100,10306330315,3355,3355,3360,3355,620
20250212,131000,10304247710,3355,3355,3355,3355,985
20250212,130900,10300943035,3355,3355,3360,3355,2367
20250212,130800,10293000775,3355,3355,3360,3355,1871
20250212,130700,10286722445,3360,3360,3360,3355,1630
20250212,130600,10281245895,3360,3360,3360,3355,4697
20250212,130500,10265486990,3355,3355,3360,3355,3025
20250212,130400,10255337060,3355,3355,3355,3355,99
20250212,130300,10255004915,3360,3360,3360,3360,3060
20250212,130200,10244723315,3360,3355,3360,3355,2558
20250212,130100,10236129860,3355,3350,3355,3350,1613
20250212,130000,10230720750,3355,3350,3355,3350,2842
20250212,125900,10221189900,3350,3355,3355,3350,6630
20250212,125800,10198959300,3350,3350,3355,3350,1729
20250212,125700,10193167030,3355,3355,3355,3350,48
20250212,125600,10193005995,3355,3350,3355,3350,1216
20250212,125500,10188932315,3350,3350,3350,3350,2250
20250212,125400,10181394815,3345,3360,3360,3345,24534
20250212,125300,10099250620,3360,3355,3360,3355,5500
20250212,125200,10080784235,3355,3350,3355,3350,2578
20250212,125100,10072140330,3350,3350,3350,3345,2044
20250212,125000,10065300615,3350,3345,3350,3345,4447
20250212,124900,10050414520,3345,3350,3355,3345,10268
20250212,124800,10016022290,3350,3350,3350,3345,559
20250212,124700,10014151385,3350,3350,3350,3345,3620
20250212,124600,10002032785,3350,3350,3350,3345,1559
20250212,124500,9996810635,3350,3350,3350,3350,1533
20250212,124400,9991675085,3350,3345,3350,3345,2178
20250212,124300,9984388085,3350,3350,3350,3345,2712
20250212,124200,9975314890,3345,3345,3350,3345,3356
20250212,124100,9964088995,3350,3350,3350,3350,73
20250212,124000,9963844445,3350,3345,3350,3345,1081
20250212,123900,9960224095,3345,3340,3345,3340,3330
20250212,123800,9949094950,3345,3345,3345,3340,1877
20250212,123700,9942823060,3345,3345,3345,3340,4384
20250212,123600,9928158595,3345,3340,3345,3340,4799
20250212,123500,9912125620,3345,3345,3350,3340,2091
20250212,123400,9905131860,3345,3350,3350,3345,433
20250212,123300,9903683470,3345,3345,3345,3345,3800
20250212,123200,9890972470,3345,3350,3350,3345,686
20250212,123100,9888675725,3345,3350,3350,3345,3378
20250212,123000,9877376210,3350,3345,3350,3345,1537
20250212,122900,9872234855,3345,3350,3350,3345,3315
20250212,122800,9861143605,3350,3345,3350,3345,879
20250212,122700,9858200850,3345,3345,3345,3345,8705
20250212,122600,9829082625,3345,3345,3350,3345,1428
20250212,122500,9824305960,3345,3345,3350,3340,6725
20250212,122400,9801814180,3340,3345,3345,3340,2552
20250212,122300,9793279195,3345,3345,3350,3345,1333
20250212,122200,9788820065,3345,3345,3345,3340,3712
20250212,122100,9776408145,3345,3345,3345,3340,1519
20250212,122000,9771327525,3340,3345,3350,3340,7911
20250212,121900,9744895045,3345,3345,3345,3340,4260
20250212,121800,9730645545,3340,3345,3350,3340,3914
20250212,121700,9717562345,3345,3345,3350,3345,26901
20250212,121600,9627578050,3350,3345,3350,3345,3675
20250212,121500,9615284300,3350,3345,3350,3345,5783
20250212,121400,9595936805,3350,3350,3350,3345,13877
20250212,121300,9549517450,3350,3345,3350,3345,2465
20250212,121200,9541270950,3345,3350,3350,3345,6990
20250212,121100,9517884490,3350,3350,3350,3345,5857
20250212,121000,9498280615,3350,3345,3350,3345,2182
20250212,120900,9490978555,3345,3345,3350,3345,5116
20250212,120800,9473861460,3350,3350,3350,3345,4350
20250212,120700,9459289020,3350,3350,3350,3350,1572
20250212,120600,9454022820,3350,3350,3350,3345,761
20250212,120500,9451475145,3345,3350,3350,3345,1906
20250212,120400,9445092570,3350,3350,3350,3345,516
20250212,120300,9443363975,3350,3350,3350,3345,1878
20250212,120200,9437077065,3350,3350,3355,3345,8599
20250212,120100,9408294010,3350,3350,3355,3350,6523
20250212,120000,9386441660,3350,3355,3355,3350,1113
20250212,115900,9382712570,3355,3355,3355,3350,6013
20250212,115800,9362565035,3355,3350,3355,3350,210
20250212,115700,9361860535,3350,3355,3355,3350,3094
20250212,115600,9351490265,3355,3350,3355,3350,258
20250212,115500,9350625060,3350,3355,3355,3350,1815
20250212,115400,9344544060,3350,3355,3355,3350,1723
20250212,115300,9338770995,3355,3355,3355,3350,1025
20250212,115200,9335332170,3350,3350,3355,3350,2683
20250212,115100,9326342775,3350,3350,3350,3345,3391
20250212,115000,9314983525,3345,3350,3350,3345,5776
20250212,114900,9295662625,3355,3355,3360,3345,13697
20250212,114800,9249772695,3355,3355,3355,3350,10883
20250212,114700,9213270050,3355,3360,3360,3355,4782
20250212,114600,9197202535,3360,3365,3365,3360,942
20250212,114500,9194037405,3360,3360,3365,3360,1414
20250212,114400,9189286265,3360,3360,3360,3360,3296
20250212,114300,9178211705,3360,3365,3365,3360,2391
20250212,114200,9170173155,3365,3365,3365,3360,3976
20250212,114100,9156796295,3365,3365,3365,3360,995
20250212,114000,9153448195,3365,3365,3365,3360,2071
20250212,113900,9146484090,3365,3370,3370,3365,9532
20250212,113800,9114403495,3370,3370,3370,3365,738
20250212,113700,9111918600,3370,3370,3370,3370,1164
20250212,113600,9107995920,3370,3370,3370,3370,100
20250212,113500,9107658920,3365,3370,3370,3365,519
20250212,113400,9105912200,3370,3365,3370,3360,2948
20250212,113300,9095987000,3360,3365,3370,3360,11285
20250212,113200,9058015860,3365,3365,3370,3365,666
20250212,113100,9055772925,3365,3370,3370,3365,2984
20250212,113000,9045719780,3365,3365,3365,3365,228
20250212,112900,9044952560,3365,3370,3370,3365,2870
20250212,112800,9035280710,3370,3370,3370,3365,277
20250212,112700,9034347850,3370,3370,3370,3365,800
20250212,112600,9031651895,3365,3365,3370,3365,2179
20250212,112500,9024313675,3370,3365,3370,3365,451
20250212,112400,9022794305,3370,3365,3375,3360,12699
20250212,112300,8980017485,3360,3365,3365,3360,1219
20250212,112200,8975919145,3365,3365,3365,3360,7386
20250212,112100,8951083720,3370,3365,3370,3365,3351
20250212,112000,8939807530,3365,3365,3365,3360,2821
20250212,111900,8930315350,3360,3360,3365,3360,2139
20250212,111800,8923127080,3360,3360,3365,3360,1688
20250212,111700,8917455350,3365,3360,3365,3355,988
20250212,111600,8914135885,3360,3360,3360,3360,3894
20250212,111500,8901052045,3360,3360,3365,3360,2678
20250212,111400,8892053960,3365,3365,3365,3360,9355
20250212,111300,8860620825,3365,3360,3365,3360,274
20250212,111200,8859699485,3365,3370,3370,3360,2580
20250212,111100,8851022985,3370,3370,3370,3370,543
20250212,111000,8849193075,3370,3375,3375,3370,1207
20250212,110900,8845124365,3375,3370,3375,3365,15135
20250212,110800,8794136355,3370,3365,3370,3365,6933
20250212,110700,8770775665,3365,3370,3370,3360,4349
20250212,110600,8756158185,3370,3370,3370,3365,1809
20250212,110500,8750067480,3370,3365,3370,3360,8032
20250212,110400,8723040650,3365,3365,3370,3360,10424
20250212,110300,8687973595,3365,3365,3365,3360,3297
20250212,110200,8676886195,3365,3360,3365,3355,6826
20250212,110100,8653952170,3360,3365,3365,3360,15058
20250212,110000,8603316895,3365,3365,3365,3360,3662
20250212,105900,8590997925,3365,3360,3365,3360,4564
20250212,105800,8575654195,3360,3365,3365,3355,4125
20250212,105700,8561799540,3360,3360,3365,3350,28224
20250212,105600,8467183450,3360,3355,3360,3350,14165
20250212,105500,8419623520,3350,3355,3355,3350,5591
20250212,105400,8400867660,3355,3355,3355,3350,2515
20250212,105300,8392438125,3355,3355,3355,3350,932
20250212,105200,8389313905,3355,3355,3355,3350,277
20250212,105100,8388385070,3355,3355,3355,3355,1718
20250212,105000,8382621180,3355,3355,3355,3355,1343
20250212,104900,8378115415,3355,3350,3360,3345,3572
20250212,104800,8366144505,3350,3350,3350,3345,11119
20250212,104700,8328899500,3350,3345,3350,3345,4703
20250212,104600,8313167770,3350,3350,3350,3345,1387
20250212,104500,8308524130,3350,3350,3350,3345,2322
20250212,104400,8300748940,3350,3350,3350,3345,7287
20250212,104300,8276337640,3355,3355,3355,3350,2163
20250212,104200,8269080780,3355,3355,3355,3350,8491
20250212,104100,8240600760,3350,3345,3350,3340,8848
20250212,104000,8210975565,3345,3340,3345,3340,17445
20250212,103900,8152686750,3335,3345,3345,3335,13493
20250212,103800,8107623150,3345,3335,3345,3335,3810
20250212,103700,8094897305,3340,3340,3345,3335,6425
20250212,103600,8073439185,3335,3345,3345,3335,38419
20250212,103500,7945152285,3345,3345,3345,3345,5334
20250212,103400,7927310055,3345,3350,3350,3340,16049
20250212,103300,7873637950,3350,3335,3350,3335,23477
20250212,103200,7795154370,3340,3340,3340,3335,13697
20250212,103100,7749457595,3340,3335,3340,3335,5399
20250212,103000,7731445690,3340,3340,3340,3335,11325
20250212,102900,7693652845,3340,3340,3350,3335,21863
20250212,102800,7620608115,3335,3350,3355,3335,92818
20250212,102700,7310104450,3355,3355,3360,3350,10670
20250212,102600,7274306375,3355,3365,3365,3350,18889
20250212,102500,7210907930,3365,3370,3370,3360,30380
20250212,102400,7108743460,3370,3360,3370,3360,11783
20250212,102300,7069079625,3360,3350,3360,3350,16279
20250212,102200,7014439930,3355,3350,3355,3350,16702
20250212,102100,6958431275,3355,3355,3355,3350,17260
20250212,102000,6900596435,3350,3355,3360,3350,11494
20250212,101900,6862048910,3355,3355,3360,3350,26847
20250212,101800,6771979995,3355,3365,3365,3355,38115
20250212,101700,6643888125,3365,3365,3370,3365,10905
20250212,101600,6607192225,3370,3365,3370,3365,5657
20250212,101500,6588148440,3370,3365,3370,3365,6982
20250212,101400,6564645605,3365,3370,3370,3360,23508
20250212,101300,6485525745,3365,3370,3370,3365,6530
20250212,101200,6463548045,3370,3370,3375,3365,7953
20250212,101100,6436774930,3370,3375,3375,3370,13867
20250212,101000,6390037870,3375,3375,3380,3375,3480
20250212,100900,6378284220,3375,3375,3375,3370,9411
20250212,100800,6346551455,3375,3375,3380,3370,8321
20250212,100700,6318461640,3380,3380,3380,3375,6299
20250212,100600,6297180145,3380,3370,3380,3370,6755
20250212,100500,6274384305,3370,3375,3380,3370,8742
20250212,100400,6244870230,3380,3375,3380,3370,5528
20250212,100300,6226218085,3375,3375,3380,3375,11705
20250212,100200,6186705370,3380,3385,3385,3380,9433
20250212,100100,6154802790,3385,3385,3385,3380,969
20250212,100000,6151524725,3385,3385,3385,3380,9192
20250212,095900,6120423870,3385,3390,3395,3385,7371
20250212,095800,6095435285,3395,3395,3395,3390,3440
20250212,095700,6083762475,3390,3385,3390,3385,4274
20250212,095600,6069278530,3385,3380,3390,3380,7735
20250212,095500,6043122615,3380,3380,3385,3380,2333
20250212,095400,6035237030,3380,3380,3395,3380,17665
20250212,095300,5975403030,3380,3380,3380,3375,11687
20250212,095200,5935951430,3380,3375,3385,3375,7952
20250212,095100,5909081015,3375,3375,3380,3375,5084
20250212,095000,5891922445,3380,3370,3380,3370,8461
20250212,094900,5863364080,3370,3370,3385,3365,19107
20250212,094800,5798971985,3370,3380,3380,3365,17495
20250212,094700,5740005750,3385,3390,3395,3370,52401
20250212,094600,5562972935,3390,3395,3395,3390,3280
20250212,094500,5551853710,3395,3390,3395,3390,3539
20250212,094400,5539854790,3395,3380,3395,3380,9860
20250212,094300,5506439480,3380,3390,3395,3380,23123
20250212,094200,5428117170,3390,3395,3400,3390,6293
20250212,094100,5406771585,3395,3405,3405,3395,13685
20250212,094000,5360259720,3400,3395,3405,3390,11683
20250212,093900,5320556945,3395,3395,3400,3390,8113
20250212,093800,5293018165,3395,3385,3395,3385,8453
20250212,093700,5264372990,3385,3390,3395,3385,6488
20250212,093600,5242400500,3390,3390,3395,3380,17803
20250212,093500,5182088395,3390,3390,3395,3380,31400
20250212,093400,5075848015,3380,3405,3405,3380,58348
20250212,093300,4877896785,3400,3410,3415,3400,36613
20250212,093200,4753140750,3415,3415,3420,3410,13428
20250212,093100,4707318525,3420,3430,3430,3415,19633
20250212,093000,4640106660,3425,3440,3440,3425,24716
20250212,092900,4555310850,3435,3435,3445,3435,89236
20250212,092800,4248398120,3435,3410,3440,3410,132909
20250212,092700,3793249520,3415,3415,3415,3410,9676
20250212,092600,3760218300,3415,3415,3415,3410,6819
20250212,092500,3736953820,3415,3415,3415,3410,14202
20250212,092400,3688482460,3420,3415,3420,3410,13653
20250212,092300,3641838800,3410,3405,3420,3405,32396
20250212,092200,3531287335,3410,3405,3410,3400,10420
20250212,092100,3495811885,3405,3400,3405,3400,11895
20250212,092000,3455348310,3405,3395,3405,3395,6854
20250212,091900,3432043610,3405,3405,3405,3395,21385
20250212,091800,3359325645,3405,3400,3410,3400,41104
20250212,091700,3219419875,3400,3410,3410,3400,28938
20250212,091600,3120984610,3405,3405,3410,3400,23656
20250212,091500,3040464645,3400,3410,3410,3400,18614
20250212,091400,2977091380,3410,3410,3415,3405,21979
20250212,091300,2902111100,3415,3425,3430,3400,69672
20250212,091200,2663613945,3430,3400,3435,3395,144977
20250212,091100,2167780885,3400,3385,3405,3385,32520
20250212,091000,2057314160,3385,3400,3400,3380,34944
20250212,090900,1938820520,3400,3395,3400,3395,30442
20250212,090800,1835393265,3395,3380,3395,3370,39466
20250212,090700,1702035890,3380,3365,3385,3360,14408
20250212,090600,1653413230,3365,3370,3375,3360,47009
20250212,090500,1495154575,3375,3385,3390,3370,38653
20250212,090400,1364623370,3385,3385,3390,3380,49426
20250212,090300,1197439680,3385,3390,3400,3385,43128
20250212,090200,1051210245,3395,3420,3420,3395,80198
20250212,090100,778101540,3415,3390,3420,3390,125379
20250212,090000,350665200,3400,3405,3415,3390,103050