stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,212700,20185433170,9300,9300,9300,9300,34252
20250212,212600,20185433170,9300,9300,9300,9300,0
20250212,212500,20185433170,9300,9300,9300,9300,0
20250212,212400,20185433170,9300,9300,9300,9300,0
20250212,212300,20185433170,9300,9300,9300,9300,0
20250212,212200,20185433170,9300,9300,9300,9300,0
20250212,212100,20185433170,9300,9300,9300,9300,0
20250212,212000,20185433170,9300,9300,9300,9300,0
20250212,211900,20185433170,9300,9300,9300,9300,0
20250212,211800,20185433170,9300,9300,9300,9300,0
20250212,211700,20185433170,9300,9300,9300,9300,0
20250212,211600,20185433170,9300,9300,9300,9300,0
20250212,211500,20185433170,9300,9300,9300,9300,0
20250212,211400,20185433170,9300,9300,9300,9300,0
20250212,211300,20185433170,9300,9300,9300,9300,0
20250212,211200,20185433170,9300,9300,9300,9300,0
20250212,211100,20185433170,9300,9300,9300,9300,0
20250212,211000,20185433170,9300,9300,9300,9300,0
20250212,210900,20185433170,9300,9300,9300,9300,0
20250212,210800,20185433170,9300,9300,9300,9300,0
20250212,210700,20185433170,9300,9300,9300,9300,0
20250212,210600,20185433170,9300,9300,9300,9300,0
20250212,210500,20185433170,9300,9300,9300,9300,0
20250212,210400,20185433170,9300,9300,9300,9300,0
20250212,210300,20185433170,9300,9300,9300,9300,0
20250212,210200,20185433170,9300,9300,9300,9300,0
20250212,210100,20185433170,9300,9300,9300,9300,0
20250212,210000,20185433170,9300,9300,9300,9300,0
20250212,205900,20185433170,9300,9300,9300,9300,0
20250212,205800,20185433170,9300,9300,9300,9300,0
20250212,205700,20185433170,9300,9300,9300,9300,34252
20250212,205600,20185433170,9300,9300,9300,9300,0
20250212,205500,20185433170,9300,9300,9300,9300,0
20250212,205400,20185433170,9300,9300,9300,9300,0
20250212,205300,20185433170,9300,9300,9300,9300,0
20250212,205200,20185433170,9300,9300,9300,9300,0
20250212,205100,20185433170,9300,9300,9300,9300,0
20250212,205000,20185433170,9300,9300,9300,9300,0
20250212,204900,20185433170,9300,9300,9300,9300,0
20250212,204800,20185433170,9300,9300,9300,9300,0
20250212,204700,20185433170,9300,9300,9300,9300,0
20250212,204600,20185433170,9300,9300,9300,9300,0
20250212,204500,20185433170,9300,9300,9300,9300,0
20250212,204400,20185433170,9300,9300,9300,9300,0
20250212,204300,20185433170,9300,9300,9300,9300,0
20250212,204200,20185433170,9300,9300,9300,9300,0
20250212,204100,20185433170,9300,9300,9300,9300,0
20250212,204000,20185433170,9300,9300,9300,9300,0
20250212,203900,20185433170,9300,9300,9300,9300,0
20250212,203800,20185433170,9300,9300,9300,9300,0
20250212,203700,20185433170,9300,9300,9300,9300,0
20250212,203600,20185433170,9300,9300,9300,9300,0
20250212,203500,20185433170,9300,9300,9300,9300,0
20250212,203400,20185433170,9300,9300,9300,9300,0
20250212,203300,20185433170,9300,9300,9300,9300,0
20250212,203200,20185433170,9300,9300,9300,9300,0
20250212,203100,20185433170,9300,9300,9300,9300,0
20250212,203000,20185433170,9300,9300,9300,9300,0
20250212,202900,20185433170,9300,9300,9300,9300,0
20250212,202800,20185433170,9300,9300,9300,9300,0
20250212,202700,20185433170,9300,9300,9300,9300,34252
20250212,202600,20185433170,9300,9300,9300,9300,0
20250212,202500,20185433170,9300,9300,9300,9300,0
20250212,202400,20185433170,9300,9300,9300,9300,0
20250212,202300,20185433170,9300,9300,9300,9300,0
20250212,202200,20185433170,9300,9300,9300,9300,0
20250212,202100,20185433170,9300,9300,9300,9300,0
20250212,202000,20185433170,9300,9300,9300,9300,0
20250212,201900,20185433170,9300,9300,9300,9300,0
20250212,201800,20185433170,9300,9300,9300,9300,0
20250212,201700,20185433170,9300,9300,9300,9300,0
20250212,201600,20185433170,9300,9300,9300,9300,0
20250212,201500,20185433170,9300,9300,9300,9300,0
20250212,201400,20185433170,9300,9300,9300,9300,0
20250212,201300,20185433170,9300,9300,9300,9300,0
20250212,201200,20185433170,9300,9300,9300,9300,0
20250212,201100,20185433170,9300,9300,9300,9300,0
20250212,201000,20185433170,9300,9300,9300,9300,0
20250212,200900,20185433170,9300,9300,9300,9300,0
20250212,200800,20185433170,9300,9300,9300,9300,0
20250212,200700,20185433170,9300,9300,9300,9300,0
20250212,200600,20185433170,9300,9300,9300,9300,0
20250212,200500,20185433170,9300,9300,9300,9300,0
20250212,200400,20185433170,9300,9300,9300,9300,0
20250212,200300,20185433170,9300,9300,9300,9300,0
20250212,200200,20185433170,9300,9300,9300,9300,0
20250212,200100,20185433170,9300,9300,9300,9300,0
20250212,200000,20185433170,9300,9300,9300,9300,0
20250212,195900,20185433170,9300,9300,9300,9300,0
20250212,195800,20185433170,9300,9300,9300,9300,0
20250212,195700,20185433170,9300,9300,9300,9300,34252
20250212,195600,20185433170,9300,9300,9300,9300,0
20250212,195500,20185433170,9300,9300,9300,9300,0
20250212,195400,20185433170,9300,9300,9300,9300,0
20250212,195300,20185433170,9300,9300,9300,9300,0
20250212,195200,20185433170,9300,9300,9300,9300,0
20250212,195100,20185433170,9300,9300,9300,9300,0
20250212,195000,20185433170,9300,9300,9300,9300,0
20250212,194900,20185433170,9300,9300,9300,9300,0
20250212,194800,20185433170,9300,9300,9300,9300,0
20250212,194700,20185433170,9300,9300,9300,9300,0
20250212,194600,20185433170,9300,9300,9300,9300,0
20250212,194500,20185433170,9300,9300,9300,9300,0
20250212,194400,20185433170,9300,9300,9300,9300,0
20250212,194300,20185433170,9300,9300,9300,9300,0
20250212,194200,20185433170,9300,9300,9300,9300,0
20250212,194100,20185433170,9300,9300,9300,9300,0
20250212,194000,20185433170,9300,9300,9300,9300,0
20250212,193900,20185433170,9300,9300,9300,9300,0
20250212,193800,20185433170,9300,9300,9300,9300,0
20250212,193700,20185433170,9300,9300,9300,9300,0
20250212,193600,20185433170,9300,9300,9300,9300,0
20250212,193500,20185433170,9300,9300,9300,9300,0
20250212,193400,20185433170,9300,9300,9300,9300,0
20250212,193300,20185433170,9300,9300,9300,9300,0
20250212,193200,20185433170,9300,9300,9300,9300,0
20250212,193100,20185433170,9300,9300,9300,9300,0
20250212,193000,20185433170,9300,9300,9300,9300,0
20250212,192900,20185433170,9300,9300,9300,9300,0
20250212,192800,20185433170,9300,9300,9300,9300,0
20250212,192700,20185433170,9300,9300,9300,9300,34252
20250212,192600,20185433170,9300,9300,9300,9300,0
20250212,192500,20185433170,9300,9300,9300,9300,0
20250212,192400,20185433170,9300,9300,9300,9300,0
20250212,192300,20185433170,9300,9300,9300,9300,0
20250212,192200,20185433170,9300,9300,9300,9300,0
20250212,192100,20185433170,9300,9300,9300,9300,0
20250212,192000,20185433170,9300,9300,9300,9300,0
20250212,191900,20185433170,9300,9300,9300,9300,0
20250212,191800,20185433170,9300,9300,9300,9300,0
20250212,191700,20185433170,9300,9300,9300,9300,0
20250212,191600,20185433170,9300,9300,9300,9300,0
20250212,191500,20185433170,9300,9300,9300,9300,0
20250212,191400,20185433170,9300,9300,9300,9300,0
20250212,191300,20185433170,9300,9300,9300,9300,0
20250212,191200,20185433170,9300,9300,9300,9300,0
20250212,191100,20185433170,9300,9300,9300,9300,0
20250212,191000,20185433170,9300,9300,9300,9300,0
20250212,190900,20185433170,9300,9300,9300,9300,0
20250212,190800,20185433170,9300,9300,9300,9300,0
20250212,190700,20185433170,9300,9300,9300,9300,0
20250212,190600,20185433170,9300,9300,9300,9300,0
20250212,190500,20185433170,9300,9300,9300,9300,0
20250212,190400,20185433170,9300,9300,9300,9300,0
20250212,190300,20185433170,9300,9300,9300,9300,0
20250212,190200,20185433170,9300,9300,9300,9300,0
20250212,190100,20185433170,9300,9300,9300,9300,0
20250212,190000,20185433170,9300,9300,9300,9300,0
20250212,185900,20185433170,9300,9300,9300,9300,0
20250212,185800,20185433170,9300,9300,9300,9300,0
20250212,185700,20185433170,9300,9300,9300,9300,34252
20250212,185600,20185433170,9300,9300,9300,9300,0
20250212,185500,20185433170,9300,9300,9300,9300,0
20250212,185400,20185433170,9300,9300,9300,9300,0
20250212,185300,20185433170,9300,9300,9300,9300,0
20250212,185200,20185433170,9300,9300,9300,9300,0
20250212,185100,20185433170,9300,9300,9300,9300,0
20250212,185000,20185433170,9300,9300,9300,9300,0
20250212,184900,20185433170,9300,9300,9300,9300,0
20250212,184800,20185433170,9300,9300,9300,9300,0
20250212,184700,20185433170,9300,9300,9300,9300,0
20250212,184600,20185433170,9300,9300,9300,9300,0
20250212,184500,20185433170,9300,9300,9300,9300,0
20250212,184400,20185433170,9300,9300,9300,9300,0
20250212,184300,20185433170,9300,9300,9300,9300,0
20250212,184200,20185433170,9300,9300,9300,9300,0
20250212,184100,20185433170,9300,9300,9300,9300,0
20250212,184000,20185433170,9300,9300,9300,9300,0
20250212,183900,20185433170,9300,9300,9300,9300,0
20250212,183800,20185433170,9300,9300,9300,9300,0
20250212,183700,20185433170,9300,9300,9300,9300,0
20250212,183600,20185433170,9300,9300,9300,9300,0
20250212,183500,20185433170,9300,9300,9300,9300,0
20250212,183400,20185433170,9300,9300,9300,9300,0
20250212,183300,20185433170,9300,9300,9300,9300,0
20250212,183200,20185433170,9300,9300,9300,9300,0
20250212,183100,20185433170,9300,9300,9300,9300,0
20250212,183000,20185433170,9300,9300,9300,9300,0
20250212,182900,20185433170,9300,9300,9300,9300,0
20250212,182800,20185433170,9300,9300,9300,9300,0
20250212,182700,20185433170,9300,9300,9300,9300,34252
20250212,182600,20185433170,9300,9300,9300,9300,0
20250212,182500,20185433170,9300,9300,9300,9300,0
20250212,182400,20185433170,9300,9300,9300,9300,0
20250212,182300,20185433170,9300,9300,9300,9300,0
20250212,182200,20185433170,9300,9300,9300,9300,0
20250212,182100,20185433170,9300,9300,9300,9300,0
20250212,182000,20185433170,9300,9300,9300,9300,0
20250212,181900,20185433170,9300,9300,9300,9300,0
20250212,181800,20185433170,9300,9300,9300,9300,0
20250212,181700,20185433170,9300,9300,9300,9300,0
20250212,181600,20185433170,9300,9300,9300,9300,0
20250212,181500,20185433170,9300,9300,9300,9300,0
20250212,181400,20185433170,9300,9300,9300,9300,0
20250212,181300,20185433170,9300,9300,9300,9300,0
20250212,181200,20185433170,9300,9300,9300,9300,0
20250212,181100,20185433170,9300,9300,9300,9300,0
20250212,181000,20185433170,9300,9300,9300,9300,0
20250212,180900,20185433170,9300,9300,9300,9300,0
20250212,180800,20185433170,9300,9300,9300,9300,0
20250212,180700,20185433170,9300,9300,9300,9300,0
20250212,180600,20185433170,9300,9300,9300,9300,0
20250212,180500,20185433170,9300,9300,9300,9300,0
20250212,180400,20185433170,9300,9300,9300,9300,0
20250212,180300,20185433170,9300,9300,9300,9300,0
20250212,180200,20185433170,9300,9300,9300,9300,0
20250212,180100,20185433170,9300,9300,9300,9300,0
20250212,180000,20185433170,9300,9300,9300,9300,0
20250212,175900,20185433170,9300,9300,9300,9300,0
20250212,175800,20185433170,9300,9300,9300,9300,0
20250212,175700,20185433170,9300,9300,9300,9300,34252
20250212,175600,20185433170,9300,9300,9300,9300,0
20250212,175500,20185433170,9300,9300,9300,9300,0
20250212,175400,20185433170,9300,9300,9300,9300,0
20250212,175300,20185433170,9300,9300,9300,9300,0
20250212,175200,20185433170,9300,9300,9300,9300,0
20250212,175100,20185433170,9300,9300,9300,9300,0
20250212,175000,20185433170,9300,9300,9300,9300,0
20250212,174900,20185433170,9300,9300,9300,9300,0
20250212,174800,20185433170,9300,9300,9300,9300,0
20250212,174700,20185433170,9300,9300,9300,9300,0
20250212,174600,20185433170,9300,9300,9300,9300,0
20250212,174500,20185433170,9300,9300,9300,9300,0
20250212,174400,20185433170,9300,9300,9300,9300,0
20250212,174300,20185433170,9300,9300,9300,9300,0
20250212,174200,20185433170,9300,9300,9300,9300,0
20250212,174100,20185433170,9300,9300,9300,9300,0
20250212,174000,20185433170,9300,9300,9300,9300,0
20250212,173900,20185433170,9300,9300,9300,9300,0
20250212,173800,20185433170,9300,9300,9300,9300,0
20250212,173700,20185433170,9300,9300,9300,9300,0
20250212,173600,20185433170,9300,9300,9300,9300,0
20250212,173500,20185433170,9300,9300,9300,9300,0
20250212,173400,20185433170,9300,9300,9300,9300,0
20250212,173300,20185433170,9300,9300,9300,9300,0
20250212,173200,20185433170,9300,9300,9300,9300,0
20250212,173100,20185433170,9300,9300,9300,9300,0
20250212,173000,20185433170,9300,9300,9300,9300,0
20250212,172900,20185433170,9300,9300,9300,9300,0
20250212,172800,20185433170,9300,9300,9300,9300,0
20250212,172700,20185433170,9300,9300,9300,9300,34252
20250212,172600,20185433170,9300,9300,9300,9300,0
20250212,172500,20185433170,9300,9300,9300,9300,0
20250212,172400,20185433170,9300,9300,9300,9300,0
20250212,172300,20185433170,9300,9300,9300,9300,0
20250212,172200,20185433170,9300,9300,9300,9300,0
20250212,172100,20185433170,9300,9300,9300,9300,0
20250212,172000,20185433170,9300,9300,9300,9300,0
20250212,171900,20185433170,9300,9300,9300,9300,0
20250212,171800,20185433170,9300,9300,9300,9300,0
20250212,171700,20185433170,9300,9300,9300,9300,0
20250212,171600,20185433170,9300,9300,9300,9300,0
20250212,171500,20185433170,9300,9300,9300,9300,0
20250212,171400,20185433170,9300,9300,9300,9300,0
20250212,171300,20185433170,9300,9300,9300,9300,0
20250212,171200,20185433170,9300,9300,9300,9300,0
20250212,171100,20185433170,9300,9300,9300,9300,0
20250212,171000,20185433170,9300,9300,9300,9300,0
20250212,170900,20185433170,9300,9300,9300,9300,0
20250212,170800,20185433170,9300,9300,9300,9300,0
20250212,170700,20185433170,9300,9300,9300,9300,0
20250212,170600,20185433170,9300,9300,9300,9300,0
20250212,170500,20185433170,9300,9300,9300,9300,0
20250212,170400,20185433170,9300,9300,9300,9300,0
20250212,170300,20185433170,9300,9300,9300,9300,0
20250212,170200,20185433170,9300,9300,9300,9300,0
20250212,170100,20185433170,9300,9300,9300,9300,0
20250212,170000,20185433170,9300,9300,9300,9300,0
20250212,165900,20185433170,9300,9300,9300,9300,0
20250212,165800,20185433170,9300,9300,9300,9300,0
20250212,165700,20185433170,9300,9300,9300,9300,34252
20250212,165600,20185433170,9300,9300,9300,9300,0
20250212,165500,20185433170,9300,9300,9300,9300,0
20250212,165400,20185433170,9300,9300,9300,9300,0
20250212,165300,20185433170,9300,9300,9300,9300,0
20250212,165200,20185433170,9300,9300,9300,9300,0
20250212,165100,20185433170,9300,9300,9300,9300,0
20250212,165000,20185433170,9300,9300,9300,9300,0
20250212,164900,20185433170,9300,9300,9300,9300,0
20250212,164800,20185433170,9300,9300,9300,9300,0
20250212,164700,20185433170,9300,9300,9300,9300,0
20250212,164600,20185433170,9300,9300,9300,9300,0
20250212,164500,20185433170,9300,9300,9300,9300,0
20250212,164400,20185433170,9300,9300,9300,9300,0
20250212,164300,20185433170,9300,9300,9300,9300,0
20250212,164200,20185433170,9300,9300,9300,9300,0
20250212,164100,20185433170,9300,9300,9300,9300,0
20250212,164000,20185433170,9300,9300,9300,9300,0
20250212,163900,20185433170,9300,9300,9300,9300,0
20250212,163800,20185433170,9300,9300,9300,9300,0
20250212,163700,20185433170,9300,9300,9300,9300,0
20250212,163600,20185433170,9300,9300,9300,9300,0
20250212,163500,20185433170,9300,9300,9300,9300,0
20250212,163400,20185433170,9300,9300,9300,9300,0
20250212,163300,20185433170,9300,9300,9300,9300,0
20250212,163200,20185433170,9300,9300,9300,9300,0
20250212,163100,20185433170,9300,9300,9300,9300,0
20250212,163000,20185433170,9300,9300,9300,9300,0
20250212,162900,20185433170,9300,9300,9300,9300,0
20250212,162800,20185433170,9300,9300,9300,9300,0
20250212,162700,20185433170,9300,9300,9300,9300,34252
20250212,162600,20185433170,9300,9300,9300,9300,0
20250212,162500,20185433170,9300,9300,9300,9300,0
20250212,162400,20185433170,9300,9300,9300,9300,0
20250212,162300,20185433170,9300,9300,9300,9300,0
20250212,162200,20185433170,9300,9300,9300,9300,0
20250212,162100,20185433170,9300,9300,9300,9300,0
20250212,162000,20185433170,9300,9300,9300,9300,0
20250212,161900,20185433170,9300,9300,9300,9300,0
20250212,161800,20185433170,9300,9300,9300,9300,0
20250212,161700,20185433170,9300,9300,9300,9300,0
20250212,161600,20185433170,9300,9300,9300,9300,0
20250212,161500,20185433170,9300,9300,9300,9300,0
20250212,161400,20185433170,9300,9300,9300,9300,0
20250212,161300,20185433170,9300,9300,9300,9300,0
20250212,161200,20185433170,9300,9300,9300,9300,0
20250212,161100,20185433170,9300,9300,9300,9300,0
20250212,161000,20185433170,9300,9300,9300,9300,0
20250212,160900,20185433170,9300,9300,9300,9300,0
20250212,160800,20185433170,9300,9300,9300,9300,0
20250212,160700,20185433170,9300,9300,9300,9300,0
20250212,160600,20185433170,9300,9300,9300,9300,0
20250212,160500,20185433170,9300,9300,9300,9300,0
20250212,160400,20185433170,9300,9300,9300,9300,0
20250212,160300,20185433170,9300,9300,9300,9300,0
20250212,160200,20185433170,9300,9300,9300,9300,0
20250212,160100,20185433170,9300,9300,9300,9300,0
20250212,160000,20185433170,9300,9300,9300,9300,0
20250212,155900,20185433170,9300,9300,9300,9300,0
20250212,155800,20185433170,9300,9300,9300,9300,0
20250212,155700,20185433170,9300,9300,9300,9300,34252
20250212,155600,20185433170,9300,9300,9300,9300,0
20250212,155500,20185433170,9300,9300,9300,9300,0
20250212,155400,20185433170,9300,9300,9300,9300,0
20250212,155300,20185433170,9300,9300,9300,9300,0
20250212,155200,20185433170,9300,9300,9300,9300,0
20250212,155100,20185433170,9300,9300,9300,9300,0
20250212,155000,20185433170,9300,9300,9300,9300,0
20250212,154900,20185433170,9300,9300,9300,9300,0
20250212,154800,20185433170,9300,9300,9300,9300,0
20250212,154700,20185433170,9300,9300,9300,9300,0
20250212,154600,20185433170,9300,9300,9300,9300,0
20250212,154500,20185433170,9300,9300,9300,9300,0
20250212,154400,20185433170,9300,9300,9300,9300,0
20250212,154300,20185433170,9300,9300,9300,9300,0
20250212,154200,20185433170,9300,9300,9300,9300,0
20250212,154100,20185433170,9300,9300,9300,9300,0
20250212,154000,20185433170,9300,9300,9300,9300,0
20250212,153900,20185433170,9300,9300,9300,9300,0
20250212,153800,20185433170,9300,9300,9300,9300,0
20250212,153700,20185433170,9300,9300,9300,9300,0
20250212,153600,20185433170,9300,9300,9300,9300,0
20250212,153500,20185433170,9300,9300,9300,9300,0
20250212,153400,20185433170,9300,9300,9300,9300,0
20250212,153300,20185433170,9300,9300,9300,9300,0
20250212,153200,20185433170,9300,9300,9300,9300,0
20250212,153100,20185433170,9300,9300,9300,9300,0
20250212,153000,20185433170,9300,9300,9300,9300,34252
20250212,152900,19866889570,9340,9340,9340,9340,0
20250212,152800,19866889570,9340,9340,9340,9340,0
20250212,152700,19866889570,9340,9340,9340,9340,0
20250212,152600,19866889570,9340,9340,9340,9340,0
20250212,152500,19866889570,9340,9340,9340,9340,0
20250212,152400,19866889570,9340,9340,9340,9340,0
20250212,152300,19866889570,9340,9340,9340,9340,0
20250212,152200,19866889570,9340,9340,9340,9340,0
20250212,152100,19866889570,9340,9340,9340,9340,0
20250212,152000,19866889570,9340,9340,9340,9340,0
20250212,151900,19866889570,9340,9350,9350,9320,6411
20250212,151800,19807032820,9340,9360,9360,9330,2978
20250212,151700,19779199060,9360,9360,9370,9350,3168
20250212,151600,19749549560,9360,9360,9370,9350,3136
20250212,151500,19720192780,9370,9360,9370,9350,3059
20250212,151400,19691557640,9360,9350,9360,9340,1607
20250212,151300,19676531460,9360,9330,9360,9320,3474
20250212,151200,19644072140,9330,9320,9330,9310,3466
20250212,151100,19611772560,9320,9310,9320,9300,989
20250212,151000,19602564740,9310,9320,9320,9310,2139
20250212,150900,19582640940,9320,9310,9320,9300,1560
20250212,150800,19568115170,9300,9320,9320,9290,2871
20250212,150700,19541412860,9320,9300,9320,9290,2459
20250212,150600,19518558150,9290,9270,9300,9260,3168
20250212,150500,19489166530,9270,9300,9330,9260,11410
20250212,150400,19383293770,9330,9320,9330,9300,3859
20250212,150300,19347372000,9330,9300,9330,9300,2296
20250212,150200,19326000740,9300,9310,9310,9290,3336
20250212,150100,19294972000,9310,9320,9330,9310,1239
20250212,150000,19283423520,9320,9320,9340,9320,3098
20250212,145900,19254542680,9320,9330,9340,9320,2514
20250212,145800,19231091690,9340,9330,9340,9320,596
20250212,145700,19225531410,9330,9330,9330,9320,866
20250212,145600,19217454140,9310,9320,9330,9310,1579
20250212,145500,19202740620,9320,9300,9320,9300,2037
20250212,145400,19183782290,9300,9290,9300,9290,1657
20250212,145300,19168386770,9290,9290,9300,9290,1785
20250212,145200,19151801850,9300,9290,9300,9290,2091
20250212,145100,19132361710,9300,9290,9300,9290,1478
20250212,145000,19118629760,9290,9310,9310,9290,1196
20250212,144900,19107504520,9310,9330,9330,9300,2687
20250212,144800,19082470210,9330,9320,9340,9320,1702
20250212,144700,19066595650,9320,9310,9320,9300,524
20250212,144600,19061720100,9300,9300,9310,9300,484
20250212,144500,19057216440,9300,9310,9310,9290,3077
20250212,144400,19028627140,9310,9300,9310,9290,1606
20250212,144300,19013690070,9300,9290,9300,9280,1835
20250212,144200,18996649080,9290,9280,9300,9280,1803
20250212,144100,18979907140,9300,9280,9300,9270,2541
20250212,144000,18956317970,9280,9290,9290,9260,4911
20250212,143900,18910759980,9290,9300,9300,9290,2111
20250212,143800,18891147470,9300,9310,9310,9300,1653
20250212,143700,18875769010,9310,9310,9320,9300,4263
20250212,143600,18836100150,9310,9310,9330,9300,1301
20250212,143500,18823996940,9310,9320,9320,9290,26892
20250212,143400,18573721420,9320,9350,9350,9310,5325
20250212,143300,18524055020,9360,9350,9360,9350,708
20250212,143200,18517434660,9360,9360,9370,9350,1358
20250212,143100,18504719600,9370,9370,9380,9370,1641
20250212,143000,18489342590,9370,9380,9380,9360,477
20250212,142900,18484872680,9360,9350,9380,9350,408
20250212,142800,18481054540,9350,9330,9390,9330,1897
20250212,142700,18463285880,9330,9360,9360,9330,8583
20250212,142600,18383156100,9370,9350,9370,9350,1271
20250212,142500,18371270210,9350,9370,9370,9350,1433
20250212,142400,18357869890,9370,9370,9370,9350,5422
20250212,142300,18307132580,9370,9380,9380,9370,1972
20250212,142200,18288654250,9380,9390,9390,9380,583
20250212,142100,18283185240,9390,9380,9390,9380,760
20250212,142000,18276052490,9380,9350,9380,9350,6797
20250212,141900,18212436500,9350,9350,9350,9340,684
20250212,141800,18206047190,9360,9330,9360,9320,9032
20250212,141700,18121806830,9330,9340,9360,9330,5748
20250212,141600,18068157470,9340,9370,9380,9340,6994
20250212,141500,18002732310,9380,9390,9390,9380,6056
20250212,141400,17945925860,9390,9400,9400,9390,1578
20250212,141300,17931107830,9400,9400,9400,9390,515
20250212,141200,17926269290,9420,9400,9420,9400,1017
20250212,141100,17916708530,9400,9420,9420,9400,82
20250212,141000,17915937510,9390,9400,9420,9390,2837
20250212,140900,17889271300,9410,9410,9410,9400,293
20250212,140800,17886514820,9410,9400,9410,9390,1599
20250212,140700,17871493440,9400,9420,9420,9390,2069
20250212,140600,17852056220,9400,9420,9420,9400,2941
20250212,140500,17824396570,9420,9420,9420,9420,1141
20250212,140400,17813648350,9420,9420,9420,9420,864
20250212,140300,17805509470,9420,9450,9450,9420,1403
20250212,140200,17792282890,9440,9430,9440,9430,613
20250212,140100,17786496350,9420,9420,9420,9420,28
20250212,140000,17786232590,9420,9420,9440,9410,484
20250212,135900,17781673210,9420,9410,9450,9400,936
20250212,135800,17772868220,9410,9440,9460,9400,8975
20250212,135700,17688338760,9440,9450,9450,9440,549
20250212,135600,17683155410,9460,9470,9470,9450,1086
20250212,135500,17672883840,9470,9470,9480,9470,246
20250212,135400,17670553940,9470,9490,9490,9470,844
20250212,135300,17662554720,9480,9480,9480,9470,2414
20250212,135200,17639684590,9480,9450,9480,9450,214
20250212,135100,17637660030,9480,9450,9480,9450,1769
20250212,135000,17620925890,9450,9450,9450,9440,953
20250212,134900,17611921520,9450,9430,9450,9420,2804
20250212,134800,17585499750,9430,9450,9450,9430,179
20250212,134700,17583811470,9450,9450,9460,9450,1027
20250212,134600,17574106120,9450,9450,9470,9450,772
20250212,134500,17566804980,9440,9410,9440,9410,1274
20250212,134400,17554783710,9420,9430,9430,9420,1835
20250212,134300,17537484860,9430,9430,9430,9430,89
20250212,134200,17536645590,9430,9430,9440,9430,445
20250212,134100,17532446900,9430,9440,9440,9430,696
20250212,134000,17525883280,9440,9420,9440,9410,2138
20250212,133900,17505736160,9420,9420,9420,9410,186
20250212,133800,17503984430,9420,9420,9430,9420,897
20250212,133700,17495534680,9430,9410,9430,9410,5814
20250212,133600,17440780770,9410,9420,9420,9410,3113
20250212,133500,17411486530,9410,9430,9440,9410,2637
20250212,133400,17386654220,9430,9450,9450,9420,9320
20250212,133300,17298704880,9450,9450,9460,9450,2770
20250212,133200,17272528180,9450,9450,9460,9450,1663
20250212,133100,17256812090,9460,9460,9470,9450,766
20250212,133000,17249569230,9470,9470,9470,9460,15
20250212,132900,17249427190,9470,9470,9480,9460,485
20250212,132800,17244837350,9460,9470,9470,9460,582
20250212,132700,17239330820,9480,9460,9480,9460,1845
20250212,132600,17221874990,9460,9460,9460,9460,131
20250212,132500,17220635730,9490,9470,9490,9450,291
20250212,132400,17217881460,9480,9450,9480,9450,984
20250212,132300,17208579740,9450,9460,9490,9450,4610
20250212,132200,17164884040,9450,9470,9480,9450,3934
20250212,132100,17127697900,9470,9480,9490,9450,3984
20250212,132000,17089992100,9480,9490,9500,9480,1266
20250212,131900,17077974540,9490,9500,9500,9490,2149
20250212,131800,17057579330,9490,9480,9490,9480,358
20250212,131700,17054181920,9480,9480,9490,9480,1003
20250212,131600,17044667510,9470,9460,9480,9460,1121
20250212,131500,17034053730,9460,9460,9480,9450,2627
20250212,131400,17009208560,9460,9450,9470,9450,2128
20250212,131300,16989085570,9450,9470,9470,9450,7139
20250212,131200,16921560170,9470,9480,9480,9470,807
20250212,131100,16913914000,9470,9470,9480,9470,872
20250212,131000,16905656150,9480,9500,9500,9480,6147
20250212,130900,16847372430,9500,9490,9500,9490,881
20250212,130800,16839006740,9490,9480,9490,9480,585
20250212,130700,16833457740,9500,9490,9500,9490,1281
20250212,130600,16821296830,9490,9490,9500,9480,790
20250212,130500,16813802230,9490,9510,9520,9490,3271
20250212,130400,16782739320,9510,9510,9510,9500,1484
20250212,130300,16768626530,9510,9500,9510,9500,116
20250212,130200,16767523500,9500,9490,9510,9490,2927
20250212,130100,16739714030,9500,9500,9500,9490,347
20250212,130000,16736417710,9490,9490,9500,9490,1103
20250212,125900,16725950230,9490,9490,9500,9480,965
20250212,125800,16716791330,9480,9490,9500,9480,1039
20250212,125700,16706936710,9490,9490,9500,9480,1027
20250212,125600,16697188320,9490,9500,9500,9480,2033
20250212,125500,16677893900,9500,9500,9500,9490,3224
20250212,125400,16647296910,9500,9500,9500,9500,529
20250212,125300,16642271410,9500,9510,9510,9500,1181
20250212,125200,16631050700,9500,9500,9510,9500,534
20250212,125100,16625977080,9510,9510,9510,9500,1152
20250212,125000,16615032100,9510,9510,9510,9500,353
20250212,124900,16611677320,9520,9500,9520,9500,90
20250212,124800,16610821780,9500,9490,9500,9490,2043
20250212,124700,16591426730,9490,9500,9500,9490,2014
20250212,124600,16572311670,9500,9500,9500,9490,1972
20250212,124500,16553587010,9500,9500,9520,9500,1962
20250212,124400,16534942050,9500,9510,9520,9500,3375
20250212,124300,16502857960,9510,9510,9510,9500,414
20250212,124200,16498921620,9500,9530,9530,9500,1512
20250212,124100,16484545660,9540,9540,9540,9510,957
20250212,124000,16475423880,9510,9550,9550,9510,140
20250212,123900,16474087430,9550,9550,9550,9490,3547
20250212,123800,16440338710,9560,9510,9570,9510,10899
20250212,123700,16336355300,9510,9500,9510,9490,1890
20250212,123600,16318414990,9490,9500,9500,9490,112
20250212,123500,16317351000,9500,9490,9500,9480,1153
20250212,123400,16306398390,9490,9480,9490,9480,2292
20250212,123300,16284668780,9480,9490,9490,9480,679
20250212,123200,16278226620,9490,9520,9520,9490,1145
20250212,123100,16267338000,9520,9520,9520,9510,548
20250212,123000,16262125150,9530,9510,9530,9510,1146
20250212,122900,16251207560,9510,9500,9510,9500,84
20250212,122800,16250409180,9500,9480,9500,9480,291
20250212,122700,16247648560,9490,9500,9510,9470,2917
20250212,122600,16219981340,9510,9520,9530,9500,1793
20250212,122500,16202929440,9530,9540,9540,9520,488
20250212,122400,16198282110,9540,9530,9540,9520,1253
20250212,122300,16186351180,9540,9530,9540,9530,2447
20250212,122200,16163023380,9530,9530,9540,9520,2418
20250212,122100,16139976580,9530,9540,9540,9530,1029
20250212,122000,16130160020,9540,9530,9540,9530,849
20250212,121900,16122064480,9530,9540,9540,9530,1808
20250212,121800,16104827260,9530,9540,9550,9530,1342
20250212,121700,16092023910,9540,9550,9550,9530,1052
20250212,121600,16081994340,9530,9510,9540,9500,2345
20250212,121500,16059674860,9510,9500,9510,9480,2597
20250212,121400,16034984220,9500,9510,9510,9500,626
20250212,121300,16029034150,9500,9480,9500,9480,492
20250212,121200,16024367770,9480,9480,9490,9460,2338
20250212,121100,16002192680,9480,9470,9480,9460,2626
20250212,121000,15977334540,9460,9460,9460,9460,735
20250212,120900,15970381440,9460,9460,9460,9460,674
20250212,120800,15964005400,9460,9470,9470,9460,573
20250212,120700,15958583820,9460,9470,9490,9450,1900
20250212,120600,15940603230,9470,9470,9470,9460,4455
20250212,120500,15898448490,9470,9470,9470,9460,751
20250212,120400,15891336550,9470,9460,9470,9450,1308
20250212,120300,15878970460,9450,9470,9470,9450,2622
20250212,120200,15854164700,9470,9470,9490,9470,867
20250212,120100,15845952600,9470,9500,9500,9470,2009
20250212,120000,15826913960,9490,9480,9490,9480,338
20250212,115900,15823707540,9480,9490,9500,9480,1035
20250212,115800,15813891040,9490,9500,9500,9490,935
20250212,115700,15805012640,9500,9500,9500,9490,1020
20250212,115600,15795326110,9500,9480,9500,9480,344
20250212,115500,15792061810,9480,9470,9510,9460,119
20250212,115400,15790934950,9500,9490,9500,9460,1822
20250212,115300,15773642690,9490,9470,9490,9460,766
20250212,115200,15766393430,9460,9500,9510,9460,5818
20250212,115100,15711263840,9500,9490,9500,9490,811
20250212,115000,15703562420,9500,9470,9500,9470,719
20250212,114900,15696749990,9470,9490,9490,9470,1613
20250212,114800,15681468820,9490,9500,9500,9480,2714
20250212,114700,15655731750,9500,9480,9500,9480,813
20250212,114600,15648018610,9480,9470,9480,9470,221
20250212,114500,15645924530,9470,9470,9500,9450,3853
20250212,114400,15609455790,9470,9530,9530,9470,10723
20250212,114300,15507687180,9530,9520,9530,9510,2292
20250212,114200,15485862070,9510,9530,9530,9510,1954
20250212,114100,15467274370,9530,9540,9540,9510,136
20250212,114000,15465979980,9500,9550,9550,9500,5278
20250212,113900,15415733580,9540,9560,9560,9540,352
20250212,113800,15412372270,9560,9580,9580,9530,5139
20250212,113700,15363333180,9580,9550,9580,9550,874
20250212,113600,15354968220,9550,9560,9560,9550,3280
20250212,113500,15323621390,9580,9580,9580,9570,1513
20250212,113400,15309138150,9570,9580,9580,9570,663
20250212,113300,15302793040,9580,9580,9580,9580,687
20250212,113200,15296211580,9580,9580,9590,9580,1487
20250212,113100,15281963370,9580,9580,9590,9580,381
20250212,113000,15278310530,9580,9570,9590,9570,554
20250212,112900,15273001220,9570,9570,9580,9560,1348
20250212,112800,15260096040,9560,9580,9580,9560,2215
20250212,112700,15238899300,9570,9570,9580,9570,704
20250212,112600,15232158090,9570,9560,9580,9560,2081
20250212,112500,15212238890,9560,9560,9560,9560,211
20250212,112400,15210221730,9570,9560,9570,9550,769
20250212,112300,15202869540,9560,9550,9560,9550,1706
20250212,112200,15186569690,9560,9550,9560,9540,2035
20250212,112100,15167146050,9550,9560,9570,9540,2752
20250212,112000,15140858570,9550,9560,9560,9550,503
20250212,111900,15136054770,9560,9580,9580,9560,282
20250212,111800,15133357330,9560,9580,9580,9560,1288
20250212,111700,15121028440,9580,9570,9580,9560,209
20250212,111600,15119029530,9570,9570,9570,9560,1415
20250212,111500,15105490130,9570,9560,9570,9560,563
20250212,111400,15100106250,9560,9540,9560,9540,771
20250212,111300,15092741710,9540,9540,9540,9530,1301
20250212,111200,15080338130,9540,9550,9560,9540,5018
20250212,111100,15032446950,9550,9560,9570,9550,2438
20250212,111000,15009142610,9570,9570,9570,9570,1219
20250212,110900,14997476780,9570,9570,9570,9560,453
20250212,110800,14993143670,9570,9550,9570,9550,1258
20250212,110700,14981127390,9550,9560,9560,9550,907
20250212,110600,14972456820,9560,9570,9570,9560,1971
20250212,110500,14953613140,9570,9570,9570,9560,293
20250212,110400,14950810050,9570,9560,9580,9560,1163
20250212,110300,14939680880,9560,9550,9560,9550,384
20250212,110200,14936012660,9550,9560,9570,9550,1411
20250212,110100,14922531640,9560,9560,9560,9550,387
20250212,110000,14918833600,9540,9590,9590,9540,1514
20250212,105900,14904362210,9590,9550,9590,9530,2991
20250212,105800,14875731090,9520,9530,9560,9520,7858
20250212,105700,14800798280,9540,9530,9540,9530,181
20250212,105600,14799072550,9530,9540,9540,9530,767
20250212,105500,14791756040,9540,9550,9550,9540,466
20250212,105400,14787309310,9550,9550,9550,9540,2021
20250212,105300,14768027950,9540,9540,9550,9540,292
20250212,105200,14765241300,9550,9540,9550,9530,1266
20250212,105100,14753159670,9530,9560,9570,9530,1108
20250212,105000,14742573230,9560,9600,9600,9520,5916
20250212,104900,14685901940,9600,9560,9600,9560,10449
20250212,104800,14585745880,9560,9510,9560,9500,5321
20250212,104700,14535045800,9500,9510,9510,9490,1202
20250212,104600,14523633020,9510,9500,9510,9500,1983
20250212,104500,14504791660,9500,9490,9500,9490,124
20250212,104400,14503614640,9490,9490,9510,9490,1590
20250212,104300,14488515490,9500,9500,9510,9490,2096
20250212,104200,14468602070,9500,9500,9510,9500,88
20250212,104100,14467766050,9490,9500,9510,9490,2770
20250212,104000,14441462870,9500,9510,9510,9490,2723
20250212,103900,14415597890,9510,9490,9510,9480,884
20250212,103800,14407194390,9510,9510,9510,9480,1204
20250212,103700,14395769120,9510,9500,9510,9480,6561
20250212,103600,14333507510,9490,9490,9500,9480,1455
20250212,103500,14319699020,9500,9490,9500,9490,1069
20250212,103400,14309552460,9480,9490,9500,9480,2497
20250212,103300,14285855830,9480,9470,9480,9470,1459
20250212,103200,14272031180,9470,9490,9490,9470,1259
20250212,103100,14260095230,9480,9480,9490,9460,3551
20250212,103000,14226452630,9480,9460,9500,9460,1348
20250212,102900,14213681460,9460,9470,9470,9440,16141
20250212,102800,14061158940,9460,9520,9520,9460,19122
20250212,102700,13879944710,9530,9540,9540,9520,3467
20250212,102600,13846914450,9540,9540,9550,9530,3389
20250212,102500,13814590060,9540,9540,9550,9530,3135
20250212,102400,13784700630,9550,9530,9550,9520,2294
20250212,102300,13762831440,9530,9530,9530,9510,4760
20250212,102200,13717507860,9530,9510,9530,9500,4070
20250212,102100,13678782950,9510,9510,9530,9480,14696
20250212,102000,13539198140,9520,9530,9550,9510,19098
20250212,101900,13357390860,9530,9560,9560,9530,5292
20250212,101800,13306875340,9560,9540,9580,9540,4491
20250212,101700,13263957610,9550,9550,9590,9540,11631
20250212,101600,13152779190,9550,9600,9610,9550,30948
20250212,101500,12856240880,9600,9650,9660,9600,24173
20250212,101400,12623458450,9660,9690,9720,9650,50784
20250212,101300,12131516120,9690,9670,9700,9630,27591
20250212,101200,11864740410,9680,9630,9690,9620,56693
20250212,101100,11317275050,9620,9640,9700,9620,112158
20250212,101000,10233600610,9670,9570,9690,9540,69033
20250212,100900,9570429670,9570,9470,9680,9460,73553
20250212,100800,8864584360,9430,9450,9470,9410,16415
20250212,100700,8709630360,9450,9430,9450,9420,3346
20250212,100600,8678054740,9430,9450,9450,9420,4505
20250212,100500,8635564300,9450,9430,9450,9430,1452
20250212,100400,8621861300,9440,9450,9450,9440,3945
20250212,100300,8584611820,9450,9440,9450,9440,2667
20250212,100200,8559410100,9440,9410,9440,9410,987
20250212,100100,8550094050,9410,9420,9430,9410,1398
20250212,100000,8536924740,9410,9410,9440,9400,1664
20250212,095900,8521262920,9410,9410,9420,9400,4105
20250212,095800,8482653090,9400,9420,9420,9400,2522
20250212,095700,8458922010,9410,9420,9420,9400,4256
20250212,095600,8418847800,9420,9420,9430,9410,2232
20250212,095500,8397831160,9420,9410,9430,9410,6312
20250212,095400,8338375550,9410,9440,9440,9410,10128
20250212,095300,8242998590,9440,9450,9480,9430,6687
20250212,095200,8179882520,9480,9500,9510,9450,7807
20250212,095100,8105943390,9500,9530,9530,9500,4452
20250212,095000,8063581500,9530,9550,9550,9520,9773
20250212,094900,7970435200,9540,9510,9540,9490,5649
20250212,094800,7916660660,9480,9480,9520,9480,6198
20250212,094700,7857783130,9480,9540,9540,9480,21477
20250212,094600,7653639550,9540,9540,9550,9530,2406
20250212,094500,7630688740,9540,9540,9540,9520,7911
20250212,094400,7555301090,9540,9570,9570,9530,18515
20250212,094300,7378465620,9570,9550,9570,9550,9408
20250212,094200,7288537180,9550,9510,9560,9510,19768
20250212,094100,7100075450,9520,9570,9570,9510,24864
20250212,094000,6862892800,9570,9520,9570,9520,22523
20250212,093900,6647801180,9520,9520,9540,9510,10560
20250212,093800,6547256890,9520,9510,9530,9490,21932
20250212,093700,6338789180,9500,9470,9510,9460,12677
20250212,093600,6218419270,9470,9450,9480,9450,2794
20250212,093500,6191977980,9450,9480,9480,9450,9262
20250212,093400,6104352060,9480,9500,9500,9460,7327
20250212,093300,6034911700,9510,9480,9510,9450,13598
20250212,093200,5905978710,9480,9450,9480,9420,15980
20250212,093100,5755074060,9440,9490,9490,9420,25697
20250212,093000,5511835300,9490,9450,9490,9430,31039
20250212,092900,5218208310,9430,9380,9470,9380,29689
20250212,092800,4937904600,9390,9390,9410,9370,13350
20250212,092700,4812647950,9380,9390,9390,9380,5291
20250212,092600,4762994990,9390,9380,9390,9360,7282
20250212,092500,4694721360,9380,9350,9380,9350,5901
20250212,092400,4639453180,9360,9340,9370,9330,12271
20250212,092300,4524716210,9330,9340,9340,9310,5785
20250212,092200,4470759880,9340,9350,9350,9320,6043
20250212,092100,4414324930,9340,9280,9380,9280,24450
20250212,092000,4186649020,9270,9220,9270,9200,15569
20250212,091900,4042891900,9220,9220,9240,9200,10897
20250212,091800,3942441670,9220,9240,9240,9200,8610
20250212,091700,3863046440,9240,9230,9250,9210,6191
20250212,091600,3805878950,9230,9200,9240,9170,14454
20250212,091500,3672839080,9200,9110,9200,9100,13628
20250212,091400,3548141310,9120,9150,9150,9100,14559
20250212,091300,3415334910,9140,9160,9190,9140,10171
20250212,091200,3322114960,9160,9130,9160,9100,15605
20250212,091100,3179711610,9130,9130,9150,9100,15009
20250212,091000,3042774320,9130,9100,9150,9090,11050
20250212,090900,2941990830,9100,9090,9120,9070,22543
20250212,090800,2737125700,9080,9130,9140,9080,31049
20250212,090700,2454414490,9140,9130,9160,9130,9646
20250212,090600,2366269290,9130,9160,9180,9120,16865
20250212,090500,2212164690,9130,9160,9160,9120,12953
20250212,090400,2093732230,9160,9200,9200,9120,19118
20250212,090300,1918857800,9160,9160,9230,9140,16313
20250212,090200,1769033360,9200,9210,9210,9110,35622
20250212,090100,1443079120,9210,9220,9290,9170,31992
20250212,090000,1148516200,9280,9260,9320,9180,123295