stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,212900,13871828130,8140,8140,8140,8140,65915
20250212,212800,13871828130,8140,8140,8140,8140,0
20250212,212700,13871828130,8140,8140,8140,8140,0
20250212,212600,13871828130,8140,8140,8140,8140,0
20250212,212500,13871828130,8140,8140,8140,8140,0
20250212,212400,13871828130,8140,8140,8140,8140,0
20250212,212300,13871828130,8140,8140,8140,8140,0
20250212,212200,13871828130,8140,8140,8140,8140,0
20250212,212100,13871828130,8140,8140,8140,8140,0
20250212,212000,13871828130,8140,8140,8140,8140,0
20250212,211900,13871828130,8140,8140,8140,8140,0
20250212,211800,13871828130,8140,8140,8140,8140,0
20250212,211700,13871828130,8140,8140,8140,8140,0
20250212,211600,13871828130,8140,8140,8140,8140,0
20250212,211500,13871828130,8140,8140,8140,8140,0
20250212,211400,13871828130,8140,8140,8140,8140,0
20250212,211300,13871828130,8140,8140,8140,8140,0
20250212,211200,13871828130,8140,8140,8140,8140,0
20250212,211100,13871828130,8140,8140,8140,8140,0
20250212,211000,13871828130,8140,8140,8140,8140,0
20250212,210900,13871828130,8140,8140,8140,8140,0
20250212,210800,13871828130,8140,8140,8140,8140,0
20250212,210700,13871828130,8140,8140,8140,8140,0
20250212,210600,13871828130,8140,8140,8140,8140,0
20250212,210500,13871828130,8140,8140,8140,8140,0
20250212,210400,13871828130,8140,8140,8140,8140,0
20250212,210300,13871828130,8140,8140,8140,8140,0
20250212,210200,13871828130,8140,8140,8140,8140,0
20250212,210100,13871828130,8140,8140,8140,8140,0
20250212,210000,13871828130,8140,8140,8140,8140,0
20250212,205900,13871828130,8140,8140,8140,8140,65915
20250212,205800,13871828130,8140,8140,8140,8140,0
20250212,205700,13871828130,8140,8140,8140,8140,0
20250212,205600,13871828130,8140,8140,8140,8140,0
20250212,205500,13871828130,8140,8140,8140,8140,0
20250212,205400,13871828130,8140,8140,8140,8140,0
20250212,205300,13871828130,8140,8140,8140,8140,0
20250212,205200,13871828130,8140,8140,8140,8140,0
20250212,205100,13871828130,8140,8140,8140,8140,0
20250212,205000,13871828130,8140,8140,8140,8140,0
20250212,204900,13871828130,8140,8140,8140,8140,0
20250212,204800,13871828130,8140,8140,8140,8140,0
20250212,204700,13871828130,8140,8140,8140,8140,0
20250212,204600,13871828130,8140,8140,8140,8140,0
20250212,204500,13871828130,8140,8140,8140,8140,0
20250212,204400,13871828130,8140,8140,8140,8140,0
20250212,204300,13871828130,8140,8140,8140,8140,0
20250212,204200,13871828130,8140,8140,8140,8140,0
20250212,204100,13871828130,8140,8140,8140,8140,0
20250212,204000,13871828130,8140,8140,8140,8140,0
20250212,203900,13871828130,8140,8140,8140,8140,0
20250212,203800,13871828130,8140,8140,8140,8140,0
20250212,203700,13871828130,8140,8140,8140,8140,0
20250212,203600,13871828130,8140,8140,8140,8140,0
20250212,203500,13871828130,8140,8140,8140,8140,0
20250212,203400,13871828130,8140,8140,8140,8140,0
20250212,203300,13871828130,8140,8140,8140,8140,0
20250212,203200,13871828130,8140,8140,8140,8140,0
20250212,203100,13871828130,8140,8140,8140,8140,0
20250212,203000,13871828130,8140,8140,8140,8140,0
20250212,202900,13871828130,8140,8140,8140,8140,65915
20250212,202800,13871828130,8140,8140,8140,8140,0
20250212,202700,13871828130,8140,8140,8140,8140,0
20250212,202600,13871828130,8140,8140,8140,8140,0
20250212,202500,13871828130,8140,8140,8140,8140,0
20250212,202400,13871828130,8140,8140,8140,8140,0
20250212,202300,13871828130,8140,8140,8140,8140,0
20250212,202200,13871828130,8140,8140,8140,8140,0
20250212,202100,13871828130,8140,8140,8140,8140,0
20250212,202000,13871828130,8140,8140,8140,8140,0
20250212,201900,13871828130,8140,8140,8140,8140,0
20250212,201800,13871828130,8140,8140,8140,8140,0
20250212,201700,13871828130,8140,8140,8140,8140,0
20250212,201600,13871828130,8140,8140,8140,8140,0
20250212,201500,13871828130,8140,8140,8140,8140,0
20250212,201400,13871828130,8140,8140,8140,8140,0
20250212,201300,13871828130,8140,8140,8140,8140,0
20250212,201200,13871828130,8140,8140,8140,8140,0
20250212,201100,13871828130,8140,8140,8140,8140,0
20250212,201000,13871828130,8140,8140,8140,8140,0
20250212,200900,13871828130,8140,8140,8140,8140,0
20250212,200800,13871828130,8140,8140,8140,8140,0
20250212,200700,13871828130,8140,8140,8140,8140,0
20250212,200600,13871828130,8140,8140,8140,8140,0
20250212,200500,13871828130,8140,8140,8140,8140,0
20250212,200400,13871828130,8140,8140,8140,8140,0
20250212,200300,13871828130,8140,8140,8140,8140,0
20250212,200200,13871828130,8140,8140,8140,8140,0
20250212,200100,13871828130,8140,8140,8140,8140,0
20250212,200000,13871828130,8140,8140,8140,8140,0
20250212,195900,13871828130,8140,8140,8140,8140,65915
20250212,195800,13871828130,8140,8140,8140,8140,0
20250212,195700,13871828130,8140,8140,8140,8140,0
20250212,195600,13871828130,8140,8140,8140,8140,0
20250212,195500,13871828130,8140,8140,8140,8140,0
20250212,195400,13871828130,8140,8140,8140,8140,0
20250212,195300,13871828130,8140,8140,8140,8140,0
20250212,195200,13871828130,8140,8140,8140,8140,0
20250212,195100,13871828130,8140,8140,8140,8140,0
20250212,195000,13871828130,8140,8140,8140,8140,0
20250212,194900,13871828130,8140,8140,8140,8140,0
20250212,194800,13871828130,8140,8140,8140,8140,0
20250212,194700,13871828130,8140,8140,8140,8140,0
20250212,194600,13871828130,8140,8140,8140,8140,0
20250212,194500,13871828130,8140,8140,8140,8140,0
20250212,194400,13871828130,8140,8140,8140,8140,0
20250212,194300,13871828130,8140,8140,8140,8140,0
20250212,194200,13871828130,8140,8140,8140,8140,0
20250212,194100,13871828130,8140,8140,8140,8140,0
20250212,194000,13871828130,8140,8140,8140,8140,0
20250212,193900,13871828130,8140,8140,8140,8140,0
20250212,193800,13871828130,8140,8140,8140,8140,0
20250212,193700,13871828130,8140,8140,8140,8140,0
20250212,193600,13871828130,8140,8140,8140,8140,0
20250212,193500,13871828130,8140,8140,8140,8140,0
20250212,193400,13871828130,8140,8140,8140,8140,0
20250212,193300,13871828130,8140,8140,8140,8140,0
20250212,193200,13871828130,8140,8140,8140,8140,0
20250212,193100,13871828130,8140,8140,8140,8140,0
20250212,193000,13871828130,8140,8140,8140,8140,0
20250212,192900,13871828130,8140,8140,8140,8140,65915
20250212,192800,13871828130,8140,8140,8140,8140,0
20250212,192700,13871828130,8140,8140,8140,8140,0
20250212,192600,13871828130,8140,8140,8140,8140,0
20250212,192500,13871828130,8140,8140,8140,8140,0
20250212,192400,13871828130,8140,8140,8140,8140,0
20250212,192300,13871828130,8140,8140,8140,8140,0
20250212,192200,13871828130,8140,8140,8140,8140,0
20250212,192100,13871828130,8140,8140,8140,8140,0
20250212,192000,13871828130,8140,8140,8140,8140,0
20250212,191900,13871828130,8140,8140,8140,8140,0
20250212,191800,13871828130,8140,8140,8140,8140,0
20250212,191700,13871828130,8140,8140,8140,8140,0
20250212,191600,13871828130,8140,8140,8140,8140,0
20250212,191500,13871828130,8140,8140,8140,8140,0
20250212,191400,13871828130,8140,8140,8140,8140,0
20250212,191300,13871828130,8140,8140,8140,8140,0
20250212,191200,13871828130,8140,8140,8140,8140,0
20250212,191100,13871828130,8140,8140,8140,8140,0
20250212,191000,13871828130,8140,8140,8140,8140,0
20250212,190900,13871828130,8140,8140,8140,8140,0
20250212,190800,13871828130,8140,8140,8140,8140,0
20250212,190700,13871828130,8140,8140,8140,8140,0
20250212,190600,13871828130,8140,8140,8140,8140,0
20250212,190500,13871828130,8140,8140,8140,8140,0
20250212,190400,13871828130,8140,8140,8140,8140,0
20250212,190300,13871828130,8140,8140,8140,8140,0
20250212,190200,13871828130,8140,8140,8140,8140,0
20250212,190100,13871828130,8140,8140,8140,8140,0
20250212,190000,13871828130,8140,8140,8140,8140,0
20250212,185900,13871828130,8140,8140,8140,8140,65915
20250212,185800,13871828130,8140,8140,8140,8140,0
20250212,185700,13871828130,8140,8140,8140,8140,0
20250212,185600,13871828130,8140,8140,8140,8140,0
20250212,185500,13871828130,8140,8140,8140,8140,0
20250212,185400,13871828130,8140,8140,8140,8140,0
20250212,185300,13871828130,8140,8140,8140,8140,0
20250212,185200,13871828130,8140,8140,8140,8140,0
20250212,185100,13871828130,8140,8140,8140,8140,0
20250212,185000,13871828130,8140,8140,8140,8140,0
20250212,184900,13871828130,8140,8140,8140,8140,0
20250212,184800,13871828130,8140,8140,8140,8140,0
20250212,184700,13871828130,8140,8140,8140,8140,0
20250212,184600,13871828130,8140,8140,8140,8140,0
20250212,184500,13871828130,8140,8140,8140,8140,0
20250212,184400,13871828130,8140,8140,8140,8140,0
20250212,184300,13871828130,8140,8140,8140,8140,0
20250212,184200,13871828130,8140,8140,8140,8140,0
20250212,184100,13871828130,8140,8140,8140,8140,0
20250212,184000,13871828130,8140,8140,8140,8140,0
20250212,183900,13871828130,8140,8140,8140,8140,0
20250212,183800,13871828130,8140,8140,8140,8140,0
20250212,183700,13871828130,8140,8140,8140,8140,0
20250212,183600,13871828130,8140,8140,8140,8140,0
20250212,183500,13871828130,8140,8140,8140,8140,0
20250212,183400,13871828130,8140,8140,8140,8140,0
20250212,183300,13871828130,8140,8140,8140,8140,0
20250212,183200,13871828130,8140,8140,8140,8140,0
20250212,183100,13871828130,8140,8140,8140,8140,0
20250212,183000,13871828130,8140,8140,8140,8140,0
20250212,182900,13871828130,8140,8140,8140,8140,65915
20250212,182800,13871828130,8140,8140,8140,8140,0
20250212,182700,13871828130,8140,8140,8140,8140,0
20250212,182600,13871828130,8140,8140,8140,8140,0
20250212,182500,13871828130,8140,8140,8140,8140,0
20250212,182400,13871828130,8140,8140,8140,8140,0
20250212,182300,13871828130,8140,8140,8140,8140,0
20250212,182200,13871828130,8140,8140,8140,8140,0
20250212,182100,13871828130,8140,8140,8140,8140,0
20250212,182000,13871828130,8140,8140,8140,8140,0
20250212,181900,13871828130,8140,8140,8140,8140,0
20250212,181800,13871828130,8140,8140,8140,8140,0
20250212,181700,13871828130,8140,8140,8140,8140,0
20250212,181600,13871828130,8140,8140,8140,8140,0
20250212,181500,13871828130,8140,8140,8140,8140,0
20250212,181400,13871828130,8140,8140,8140,8140,0
20250212,181300,13871828130,8140,8140,8140,8140,0
20250212,181200,13871828130,8140,8140,8140,8140,0
20250212,181100,13871828130,8140,8140,8140,8140,0
20250212,181000,13871828130,8140,8140,8140,8140,0
20250212,180900,13871828130,8140,8140,8140,8140,0
20250212,180800,13871828130,8140,8140,8140,8140,0
20250212,180700,13871828130,8140,8140,8140,8140,0
20250212,180600,13871828130,8140,8140,8140,8140,0
20250212,180500,13871828130,8140,8140,8140,8140,0
20250212,180400,13871828130,8140,8140,8140,8140,0
20250212,180300,13871828130,8140,8140,8140,8140,0
20250212,180200,13871828130,8140,8140,8140,8140,0
20250212,180100,13871828130,8140,8140,8140,8140,0
20250212,180000,13871828130,8140,8140,8140,8140,0
20250212,175900,13871828130,8140,8140,8140,8140,65915
20250212,175800,13871828130,8140,8140,8140,8140,0
20250212,175700,13871828130,8140,8140,8140,8140,0
20250212,175600,13871828130,8140,8140,8140,8140,0
20250212,175500,13871828130,8140,8140,8140,8140,0
20250212,175400,13871828130,8140,8140,8140,8140,0
20250212,175300,13871828130,8140,8140,8140,8140,0
20250212,175200,13871828130,8140,8140,8140,8140,0
20250212,175100,13871828130,8140,8140,8140,8140,0
20250212,175000,13871828130,8140,8140,8140,8140,0
20250212,174900,13871828130,8140,8140,8140,8140,0
20250212,174800,13871828130,8140,8140,8140,8140,0
20250212,174700,13871828130,8140,8140,8140,8140,0
20250212,174600,13871828130,8140,8140,8140,8140,0
20250212,174500,13871828130,8140,8140,8140,8140,0
20250212,174400,13871828130,8140,8140,8140,8140,0
20250212,174300,13871828130,8140,8140,8140,8140,0
20250212,174200,13871828130,8140,8140,8140,8140,0
20250212,174100,13871828130,8140,8140,8140,8140,0
20250212,174000,13871828130,8140,8140,8140,8140,0
20250212,173900,13871828130,8140,8140,8140,8140,0
20250212,173800,13871828130,8140,8140,8140,8140,0
20250212,173700,13871828130,8140,8140,8140,8140,0
20250212,173600,13871828130,8140,8140,8140,8140,0
20250212,173500,13871828130,8140,8140,8140,8140,0
20250212,173400,13871828130,8140,8140,8140,8140,0
20250212,173300,13871828130,8140,8140,8140,8140,0
20250212,173200,13871828130,8140,8140,8140,8140,0
20250212,173100,13871828130,8140,8140,8140,8140,0
20250212,173000,13871828130,8140,8140,8140,8140,0
20250212,172900,13871828130,8140,8140,8140,8140,65915
20250212,172800,13871828130,8140,8140,8140,8140,0
20250212,172700,13871828130,8140,8140,8140,8140,0
20250212,172600,13871828130,8140,8140,8140,8140,0
20250212,172500,13871828130,8140,8140,8140,8140,0
20250212,172400,13871828130,8140,8140,8140,8140,0
20250212,172300,13871828130,8140,8140,8140,8140,0
20250212,172200,13871828130,8140,8140,8140,8140,0
20250212,172100,13871828130,8140,8140,8140,8140,0
20250212,172000,13871828130,8140,8140,8140,8140,0
20250212,171900,13871828130,8140,8140,8140,8140,0
20250212,171800,13871828130,8140,8140,8140,8140,0
20250212,171700,13871828130,8140,8140,8140,8140,0
20250212,171600,13871828130,8140,8140,8140,8140,0
20250212,171500,13871828130,8140,8140,8140,8140,0
20250212,171400,13871828130,8140,8140,8140,8140,0
20250212,171300,13871828130,8140,8140,8140,8140,0
20250212,171200,13871828130,8140,8140,8140,8140,0
20250212,171100,13871828130,8140,8140,8140,8140,0
20250212,171000,13871828130,8140,8140,8140,8140,0
20250212,170900,13871828130,8140,8140,8140,8140,0
20250212,170800,13871828130,8140,8140,8140,8140,0
20250212,170700,13871828130,8140,8140,8140,8140,0
20250212,170600,13871828130,8140,8140,8140,8140,0
20250212,170500,13871828130,8140,8140,8140,8140,0
20250212,170400,13871828130,8140,8140,8140,8140,0
20250212,170300,13871828130,8140,8140,8140,8140,0
20250212,170200,13871828130,8140,8140,8140,8140,0
20250212,170100,13871828130,8140,8140,8140,8140,0
20250212,170000,13871828130,8140,8140,8140,8140,0
20250212,165900,13871828130,8140,8140,8140,8140,65915
20250212,165800,13871828130,8140,8140,8140,8140,0
20250212,165700,13871828130,8140,8140,8140,8140,0
20250212,165600,13871828130,8140,8140,8140,8140,0
20250212,165500,13871828130,8140,8140,8140,8140,0
20250212,165400,13871828130,8140,8140,8140,8140,0
20250212,165300,13871828130,8140,8140,8140,8140,0
20250212,165200,13871828130,8140,8140,8140,8140,0
20250212,165100,13871828130,8140,8140,8140,8140,0
20250212,165000,13871828130,8140,8140,8140,8140,0
20250212,164900,13871828130,8140,8140,8140,8140,0
20250212,164800,13871828130,8140,8140,8140,8140,0
20250212,164700,13871828130,8140,8140,8140,8140,0
20250212,164600,13871828130,8140,8140,8140,8140,0
20250212,164500,13871828130,8140,8140,8140,8140,0
20250212,164400,13871828130,8140,8140,8140,8140,0
20250212,164300,13871828130,8140,8140,8140,8140,0
20250212,164200,13871828130,8140,8140,8140,8140,0
20250212,164100,13871828130,8140,8140,8140,8140,0
20250212,164000,13871828130,8140,8140,8140,8140,0
20250212,163900,13871828130,8140,8140,8140,8140,0
20250212,163800,13871828130,8140,8140,8140,8140,0
20250212,163700,13871828130,8140,8140,8140,8140,0
20250212,163600,13871828130,8140,8140,8140,8140,0
20250212,163500,13871828130,8140,8140,8140,8140,0
20250212,163400,13871828130,8140,8140,8140,8140,0
20250212,163300,13871828130,8140,8140,8140,8140,0
20250212,163200,13871828130,8140,8140,8140,8140,0
20250212,163100,13871828130,8140,8140,8140,8140,0
20250212,163000,13871828130,8140,8140,8140,8140,0
20250212,162900,13871828130,8140,8140,8140,8140,65915
20250212,162800,13871828130,8140,8140,8140,8140,0
20250212,162700,13871828130,8140,8140,8140,8140,0
20250212,162600,13871828130,8140,8140,8140,8140,0
20250212,162500,13871828130,8140,8140,8140,8140,0
20250212,162400,13871828130,8140,8140,8140,8140,0
20250212,162300,13871828130,8140,8140,8140,8140,0
20250212,162200,13871828130,8140,8140,8140,8140,0
20250212,162100,13871828130,8140,8140,8140,8140,0
20250212,162000,13871828130,8140,8140,8140,8140,0
20250212,161900,13871828130,8140,8140,8140,8140,0
20250212,161800,13871828130,8140,8140,8140,8140,0
20250212,161700,13871828130,8140,8140,8140,8140,0
20250212,161600,13871828130,8140,8140,8140,8140,0
20250212,161500,13871828130,8140,8140,8140,8140,0
20250212,161400,13871828130,8140,8140,8140,8140,0
20250212,161300,13871828130,8140,8140,8140,8140,0
20250212,161200,13871828130,8140,8140,8140,8140,0
20250212,161100,13871828130,8140,8140,8140,8140,0
20250212,161000,13871828130,8140,8140,8140,8140,0
20250212,160900,13871828130,8140,8140,8140,8140,0
20250212,160800,13871828130,8140,8140,8140,8140,0
20250212,160700,13871828130,8140,8140,8140,8140,0
20250212,160600,13871828130,8140,8140,8140,8140,0
20250212,160500,13871828130,8140,8140,8140,8140,0
20250212,160400,13871828130,8140,8140,8140,8140,0
20250212,160300,13871828130,8140,8140,8140,8140,0
20250212,160200,13871828130,8140,8140,8140,8140,0
20250212,160100,13871828130,8140,8140,8140,8140,0
20250212,160000,13871828130,8140,8140,8140,8140,0
20250212,155900,13871828130,8140,8140,8140,8140,65915
20250212,155800,13871828130,8140,8140,8140,8140,0
20250212,155700,13871828130,8140,8140,8140,8140,0
20250212,155600,13871828130,8140,8140,8140,8140,0
20250212,155500,13871828130,8140,8140,8140,8140,0
20250212,155400,13871828130,8140,8140,8140,8140,0
20250212,155300,13871828130,8140,8140,8140,8140,0
20250212,155200,13871828130,8140,8140,8140,8140,0
20250212,155100,13871828130,8140,8140,8140,8140,0
20250212,155000,13871828130,8140,8140,8140,8140,0
20250212,154900,13871828130,8140,8140,8140,8140,0
20250212,154800,13871828130,8140,8140,8140,8140,0
20250212,154700,13871828130,8140,8140,8140,8140,0
20250212,154600,13871828130,8140,8140,8140,8140,0
20250212,154500,13871828130,8140,8140,8140,8140,0
20250212,154400,13871828130,8140,8140,8140,8140,0
20250212,154300,13871828130,8140,8140,8140,8140,0
20250212,154200,13871828130,8140,8140,8140,8140,0
20250212,154100,13871828130,8140,8140,8140,8140,0
20250212,154000,13871828130,8140,8140,8140,8140,0
20250212,153900,13871828130,8140,8140,8140,8140,0
20250212,153800,13871828130,8140,8140,8140,8140,0
20250212,153700,13871828130,8140,8140,8140,8140,0
20250212,153600,13871828130,8140,8140,8140,8140,0
20250212,153500,13871828130,8140,8140,8140,8140,0
20250212,153400,13871828130,8140,8140,8140,8140,0
20250212,153300,13871828130,8140,8140,8140,8140,0
20250212,153200,13871828130,8140,8140,8140,8140,0
20250212,153100,13871828130,8140,8140,8140,8140,0
20250212,153000,13871828130,8140,8140,8140,8140,65915
20250212,152900,13335280030,8140,8140,8140,8140,0
20250212,152800,13335280030,8140,8140,8140,8140,0
20250212,152700,13335280030,8140,8140,8140,8140,0
20250212,152600,13335280030,8140,8140,8140,8140,0
20250212,152500,13335280030,8140,8140,8140,8140,0
20250212,152400,13335280030,8140,8140,8140,8140,0
20250212,152300,13335280030,8140,8140,8140,8140,0
20250212,152200,13335280030,8140,8140,8140,8140,0
20250212,152100,13335280030,8140,8140,8140,8140,0
20250212,152000,13335280030,8140,8140,8140,8140,0
20250212,151900,13335280030,8140,8120,8140,8110,26665
20250212,151800,13118650860,8120,8100,8120,8100,12144
20250212,151700,13020158700,8110,8100,8110,8100,8670
20250212,151600,12949879530,8110,8100,8110,8090,10846
20250212,151500,12861995280,8100,8100,8110,8090,17353
20250212,151400,12721439010,8110,8100,8110,8100,6087
20250212,151300,12672120470,8100,8100,8100,8090,3556
20250212,151200,12643329260,8100,8100,8100,8080,14348
20250212,151100,12527225590,8100,8100,8110,8090,15009
20250212,151000,12405567190,8100,8110,8110,8090,23119
20250212,150900,12218257610,8110,8050,8110,8050,50461
20250212,150800,11810001060,8050,8050,8060,8050,4445
20250212,150700,11774213130,8050,8050,8060,8040,7814
20250212,150600,11711315630,8040,8060,8060,8040,9528
20250212,150500,11634643250,8050,8050,8060,8040,2537
20250212,150400,11614219600,8060,8050,8060,8040,3089
20250212,150300,11589344550,8060,8050,8070,8040,7793
20250212,150200,11526561810,8060,8060,8070,8050,7535
20250212,150100,11465831580,8050,8060,8070,8050,16263
20250212,150000,11334794740,8060,8080,8080,8050,15059
20250212,145900,11213355530,8080,8040,8090,8040,53043
20250212,145800,10785372910,8050,8060,8060,8040,7442
20250212,145700,10725483110,8060,8040,8060,8040,13527
20250212,145600,10616522840,8040,8040,8050,8040,10952
20250212,145500,10528436060,8040,8020,8050,8010,21644
20250212,145400,10354560250,8020,8030,8030,8000,5567
20250212,145300,10309931200,8030,7940,8030,7940,24326
20250212,145200,10115677520,7940,7940,7950,7940,1651
20250212,145100,10102560980,7940,7930,7940,7930,4960
20250212,145000,10063196380,7940,7940,7950,7940,680
20250212,144900,10057797170,7940,7940,7940,7930,4463
20250212,144800,10022363050,7940,7940,7950,7940,5391
20250212,144700,9979549860,7940,7940,7950,7930,2865
20250212,144600,9956798850,7930,7950,7950,7930,1229
20250212,144500,9947037230,7940,7940,7950,7930,884
20250212,144400,9940020480,7940,7930,7940,7930,3268
20250212,144300,9914084050,7930,7930,7950,7930,843
20250212,144200,9907396860,7930,7930,7940,7930,4581
20250212,144100,9871058350,7930,7940,7940,7930,10740
20250212,144000,9785887680,7940,7940,7950,7940,6534
20250212,143900,9733999470,7940,7950,7960,7940,5214
20250212,143800,9692558710,7950,7960,7960,7950,19454
20250212,143700,9537754890,7960,7960,7970,7960,1387
20250212,143600,9526713830,7960,7970,7970,7960,590
20250212,143500,9522016670,7970,7960,7970,7960,966
20250212,143400,9514327300,7960,7960,7970,7960,1052
20250212,143300,9505953370,7960,7960,7970,7960,2389
20250212,143200,9486935930,7960,7960,7970,7960,1132
20250212,143100,9477919870,7970,7970,7970,7960,1557
20250212,143000,9465521680,7970,7970,7970,7970,3336
20250212,142900,9438933760,7970,7970,7980,7970,4861
20250212,142800,9400191540,7980,7980,7980,7980,127
20250212,142700,9399178080,7970,7970,7970,7970,286
20250212,142600,9396898660,7970,7970,7980,7970,3621
20250212,142500,9368039180,7980,7970,7980,7970,5679
20250212,142400,9322776530,7970,7980,7980,7970,926
20250212,142300,9315392210,7980,7980,7980,7970,1389
20250212,142200,9304320110,7980,7980,7990,7980,4181
20250212,142100,9270955220,7980,7970,7980,7970,2875
20250212,142000,9248028770,7970,7990,7990,7970,2112
20250212,141900,9231177810,7980,7980,7990,7980,2649
20250212,141800,9210038770,7980,7980,7980,7970,1074
20250212,141700,9201468350,7980,7990,7990,7980,1389
20250212,141600,9190383010,7980,7990,7990,7970,13050
20250212,141500,9086277010,7980,7990,7990,7980,876
20250212,141400,9079285930,7990,7990,8000,7990,1010
20250212,141300,9071214890,7980,7990,7990,7980,3217
20250212,141200,9045543020,7990,7990,7990,7990,809
20250212,141100,9039079110,7990,7990,8000,7990,591
20250212,141000,9034356320,7990,7990,8000,7990,796
20250212,140900,9027996230,7990,7990,7990,7990,1279
20250212,140800,9017777020,7990,8000,8000,7990,273
20250212,140700,9015595740,8000,7990,8000,7980,2804
20250212,140600,8993190970,7980,7990,7990,7980,1463
20250212,140500,8981505850,7990,7990,7990,7980,2042
20250212,140400,8965195270,7990,7990,7990,7990,1415
20250212,140300,8953889420,8000,7990,8000,7990,2185
20250212,140200,8936415410,7990,7990,8000,7990,257
20250212,140100,8934360840,8000,7990,8000,7990,1597
20250212,140000,8921593800,7990,8000,8000,7990,533
20250212,135900,8917332800,7990,8000,8000,7990,621
20250212,135800,8912367100,8000,8000,8000,7990,1169
20250212,135700,8903024710,8000,8000,8000,8000,1144
20250212,135600,8893872710,8000,7990,8000,7990,2500
20250212,135500,8873875510,7990,7990,7990,7990,2009
20250212,135400,8857823600,7990,7990,8000,7990,717
20250212,135300,8852094670,7990,7990,7990,7990,754
20250212,135200,8846070210,7990,7990,8000,7990,974
20250212,135100,8838287680,7990,7990,7990,7990,1669
20250212,135000,8824952370,7980,7980,7980,7980,201
20250212,134900,8823348390,7980,7980,7990,7980,741
20250212,134800,8817432210,7980,7990,7990,7980,2536
20250212,134700,8797194420,7990,7990,7990,7990,394
20250212,134600,8794046360,7990,7980,7990,7980,465
20250212,134500,8790334550,7990,8000,8000,7990,1555
20250212,134400,8777908880,8000,7990,8000,7990,587
20250212,134300,8773212900,7990,7990,8000,7990,1647
20250212,134200,8760053360,7990,8000,8000,7990,660
20250212,134100,8754779890,8000,8000,8000,8000,1564
20250212,134000,8742267890,8000,8000,8000,7990,137
20250212,133900,8741172250,8000,8000,8000,8000,919
20250212,133800,8733820250,8000,8010,8010,7990,1773
20250212,133700,8719634230,8010,8000,8010,7990,1527
20250212,133600,8707403680,8000,7990,8010,7990,1603
20250212,133500,8694576730,8010,7990,8010,7990,3687
20250212,133400,8665079390,7990,8010,8010,7990,1112
20250212,133300,8656186390,8010,8000,8010,8000,3068
20250212,133200,8631642380,8000,8000,8010,8000,913
20250212,133100,8624338350,8000,8000,8010,8000,358
20250212,133000,8621472490,8010,8000,8010,8000,5602
20250212,132900,8576656480,8010,8000,8010,8000,4816
20250212,132800,8538084150,8010,8010,8010,8000,1298
20250212,132700,8527700120,8000,8000,8010,8000,2670
20250212,132600,8506332110,8000,8000,8000,8000,3081
20250212,132500,8481684110,8000,8000,8010,8000,1485
20250212,132400,8469794150,8000,7990,8000,7990,241
20250212,132300,8467867150,8000,8000,8010,8000,1586
20250212,132200,8455179120,8000,8000,8000,8000,1081
20250212,132100,8446531120,8000,8010,8010,8000,1919
20250212,132000,8431165990,8010,8000,8010,8000,684
20250212,131900,8425693720,8000,7990,8000,7990,4204
20250212,131800,8392068380,8000,8000,8000,7990,1455
20250212,131700,8380433730,8000,7980,8000,7980,3375
20250212,131600,8353479810,7980,7980,7980,7980,50
20250212,131500,8353080810,7980,7990,7990,7980,1207
20250212,131400,8343446890,7990,7990,7990,7990,155
20250212,131300,8342208440,7990,7990,7990,7980,2277
20250212,131200,8324016710,7990,7990,7990,7990,626
20250212,131100,8319014970,7990,8000,8000,7990,59
20250212,131000,8318543060,8000,7990,8000,7990,607
20250212,130900,8313692170,7990,8000,8000,7990,920
20250212,130800,8306341230,7990,7990,8000,7990,325
20250212,130700,8303742570,7990,8000,8000,7990,35
20250212,130600,8303462710,7990,7990,7990,7990,620
20250212,130500,8298508910,7990,7980,7990,7980,914
20250212,130400,8291206350,7980,7980,7990,7980,594
20250212,130300,8286465230,7980,7980,7990,7980,1732
20250212,130200,8272643780,7980,7980,7980,7980,472
20250212,130100,8268877220,7990,7980,7990,7980,428
20250212,130000,8265461770,7980,7990,7990,7980,240
20250212,125900,8263544240,7980,8000,8000,7980,101
20250212,125800,8262738240,7980,7980,7990,7980,628
20250212,125700,8257723800,7990,7980,7990,7980,954
20250212,125600,8250110720,7980,7990,7990,7980,605
20250212,125500,8245281180,7980,7990,7990,7980,1025
20250212,125400,8237099280,7990,7990,7990,7990,317
20250212,125300,8234566450,7990,7980,7990,7980,108
20250212,125200,8233704410,7990,7990,7990,7990,1218
20250212,125100,8223972590,7990,7990,8000,7990,1600
20250212,125000,8211174910,7990,8000,8000,7990,387
20250212,124900,8208079910,8000,8010,8010,8000,586
20250212,124800,8203387660,8010,8000,8010,8000,998
20250212,124700,8195398190,8000,7990,8000,7990,159
20250212,124600,8194127580,7990,7990,8000,7990,106
20250212,124500,8193280630,7980,7990,7990,7980,451
20250212,124400,8189677300,7990,8000,8000,7990,134
20250212,124300,8188606590,8010,8010,8010,8010,102
20250212,124200,8187789570,7990,8010,8010,7990,1973
20250212,124100,8172004610,8010,8000,8010,8000,1932
20250212,124000,8156541830,8000,7980,8000,7980,1731
20250212,123900,8142703710,7980,7990,7990,7980,691
20250212,123800,8137189330,7980,7980,7990,7980,78
20250212,123700,8136566720,7980,7970,7980,7970,775
20250212,123600,8130382920,7970,7970,7980,7970,2969
20250212,123500,8106715600,7970,7970,7980,7970,417
20250212,123400,8103391960,7980,7990,7990,7970,1731
20250212,123300,8089580230,7990,7990,7990,7980,1407
20250212,123200,8078352230,7990,7990,7990,7990,194
20250212,123100,8076802170,7990,7980,7990,7980,277
20250212,123000,8074590670,7990,7970,7990,7970,415
20250212,122900,8071277780,7980,7980,7980,7970,325
20250212,122800,8068686990,7980,7980,7980,7980,283
20250212,122700,8066428650,7980,7970,7980,7970,1351
20250212,122600,8055648670,7970,7970,7980,7970,610
20250212,122500,8050786910,7970,7970,7970,7970,175
20250212,122400,8049392160,7970,7970,7970,7970,36
20250212,122300,8049105240,7970,7970,7970,7970,2381
20250212,122200,8030128670,7970,7970,7970,7960,179
20250212,122100,8028702840,7970,7960,7970,7960,817
20250212,122000,8022194970,7970,7970,7970,7960,2277
20250212,121900,8004067710,7970,7970,7980,7970,1855
20250212,121800,7989281670,7970,7970,7970,7970,354
20250212,121700,7986460290,7970,7980,7980,7970,522
20250212,121600,7982299080,7980,7980,7980,7970,1163
20250212,121500,7973028540,7980,7970,7980,7970,3766
20250212,121400,7943012260,7970,7980,7980,7970,1764
20250212,121300,7928941570,7980,7980,7980,7980,1307
20250212,121200,7918511710,7980,7990,7990,7980,239
20250212,121100,7916604260,7980,7980,7980,7980,269
20250212,121000,7914457640,7990,7980,7990,7980,1355
20250212,120900,7903640150,7980,7970,7980,7970,3156
20250212,120800,7878486700,7980,7980,7980,7980,636
20250212,120700,7873411420,7980,7980,7980,7980,224
20250212,120600,7871623900,7980,7980,7980,7980,1336
20250212,120500,7860962620,7980,7980,7980,7980,170
20250212,120400,7859606020,7980,7980,7980,7970,2254
20250212,120300,7841619390,7980,7990,7990,7980,5734
20250212,120200,7795846890,7990,7990,7990,7990,4
20250212,120100,7795814930,7980,7990,7990,7980,3660
20250212,120000,7766575270,7990,7990,7990,7990,1146
20250212,115900,7757418730,7990,7990,7990,7990,121
20250212,115800,7756451940,7990,8000,8000,7990,212
20250212,115700,7754757220,7990,8000,8000,7990,707
20250212,115600,7749103160,8000,8000,8000,8000,556
20250212,115500,7744655160,8000,8000,8000,8000,1947
20250212,115400,7729079160,8010,8010,8010,8010,78
20250212,115300,7728454380,8000,8000,8000,8000,537
20250212,115200,7724158380,8010,8010,8010,8010,805
20250212,115100,7717710330,8010,8020,8020,8010,496
20250212,115000,7713737160,8010,8000,8010,8000,629
20250212,114900,7708699290,8000,8000,8010,8000,1207
20250212,114800,7699040740,8000,8000,8010,8000,4086
20250212,114700,7666348740,8000,8010,8010,8000,517
20250212,114600,7662207930,8010,8010,8020,8010,115
20250212,114500,7661286660,8010,8000,8010,8000,662
20250212,114400,7655984440,8000,8010,8010,8000,2168
20250212,114300,7638622440,8010,8010,8010,8010,1529
20250212,114200,7626375150,8020,8010,8020,8010,1000
20250212,114100,7618357200,8010,8020,8020,8010,1692
20250212,114000,7604800490,8020,8020,8020,8010,864
20250212,113900,7597873780,8020,8010,8020,8010,10
20250212,113800,7597793670,8010,8020,8020,8010,912
20250212,113700,7590488430,8010,8010,8010,8010,250
20250212,113600,7588485930,8020,8020,8020,8010,635
20250212,113500,7583395650,8010,8010,8010,8010,22
20250212,113400,7583219430,8010,8010,8010,8010,0
20250212,113300,7583219430,8010,8010,8010,8010,557
20250212,113200,7578757860,8010,8000,8010,8000,607
20250212,113100,7573898800,8000,8000,8010,8000,1256
20250212,113000,7563842300,8000,8000,8010,8000,1208
20250212,112900,7554178280,8000,8000,8000,8000,157
20250212,112800,7552922280,8000,8000,8000,8000,169
20250212,112700,7551570280,8010,8010,8010,8000,623
20250212,112600,7546580080,8010,8010,8010,8010,1454
20250212,112500,7534933540,8020,8020,8020,8010,1381
20250212,112400,7523868610,8010,8010,8020,8010,762
20250212,112300,7517763790,8010,8010,8020,8010,375
20250212,112200,7514759640,8010,8010,8020,8010,258
20250212,112100,7512691400,8010,8000,8010,8000,1741
20250212,112000,7498755300,8000,8010,8010,8000,154
20250212,111900,7497521780,8010,8020,8020,8010,2546
20250212,111800,7477124990,8020,8020,8030,8020,559
20250212,111700,7472639080,8020,8020,8020,8020,345
20250212,111600,7469872180,8020,8010,8020,8010,1013
20250212,111500,7461754170,8010,8010,8020,8010,1102
20250212,111400,7452920940,8010,8020,8020,8010,328
20250212,111300,7450292410,8010,8030,8030,8000,224
20250212,111200,7448499570,8000,8010,8010,8000,301
20250212,111100,7446090550,8000,8020,8020,8000,3297
20250212,111000,7419682480,8010,8010,8010,8000,1221
20250212,110900,7409905270,8000,8030,8030,8000,616
20250212,110800,7404968540,8020,8020,8020,8010,2099
20250212,110700,7388134900,8020,8020,8020,8020,753
20250212,110600,7382095840,8010,8010,8010,8010,1504
20250212,110500,7370048800,8010,8000,8010,8000,1070
20250212,110400,7361484100,8000,8000,8000,8000,967
20250212,110300,7353748100,8000,8000,8010,8000,288
20250212,110200,7351442180,8000,7990,8000,7990,820
20250212,110100,7344888200,7990,8000,8000,7990,1273
20250212,110000,7334704400,8000,8000,8010,8000,793
20250212,105900,7328353840,8000,8010,8010,7990,2552
20250212,105800,7307946470,8010,8010,8020,8000,1434
20250212,105700,7296459170,8010,8010,8010,8000,2607
20250212,105600,7275578220,8000,7980,8010,7980,1690
20250212,105500,7262063840,7970,7980,7980,7970,1451
20250212,105400,7250491350,7980,7970,7980,7970,2462
20250212,105300,7230858750,7970,7970,7980,7970,1203
20250212,105200,7221267080,7970,7980,7980,7970,902
20250212,105100,7214075830,7980,7980,7980,7980,357
20250212,105000,7211226970,7970,7960,7970,7960,894
20250212,104900,7204105690,7960,7960,7970,7960,3076
20250212,104800,7179616560,7960,7970,7970,7960,2377
20250212,104700,7160682950,7970,7970,7980,7970,1351
20250212,104600,7149912970,7980,7980,7980,7970,1124
20250212,104500,7140949350,7980,7990,7990,7980,710
20250212,104400,7135282290,7990,7980,7990,7980,558
20250212,104300,7130825650,7990,7980,7990,7970,2115
20250212,104200,7113943350,7980,7990,7990,7980,706
20250212,104100,7108309260,7990,7980,7990,7980,438
20250212,104000,7104812710,7990,7980,7990,7980,940
20250212,103900,7097307680,7980,7970,7980,7970,1848
20250212,103800,7082576500,7970,7960,7970,7960,4704
20250212,103700,7045118500,7960,7990,7990,7960,3441
20250212,103600,7017688620,7980,7980,7980,7970,1611
20250212,103500,7004836220,7980,7970,7980,7970,664
20250212,103400,6999541630,7980,7980,7990,7970,891
20250212,103300,6992432420,7980,7980,7980,7970,1755
20250212,103200,6978432160,7980,7970,7980,7970,1852
20250212,103100,6963671470,7970,7960,7970,7960,1834
20250212,103000,6949061360,7960,7970,7970,7960,2586
20250212,102900,6928451600,7970,7970,7970,7960,3518
20250212,102800,6900417510,7970,7960,7970,7960,5129
20250212,102700,6859582560,7960,7970,7970,7960,7175
20250212,102600,6802467340,7970,7980,7990,7970,8321
20250212,102500,6736134450,7990,7980,7990,7970,14554
20250212,102400,6620022360,7980,7990,7990,7980,5969
20250212,102300,6572373760,7990,8010,8010,7990,11136
20250212,102200,6483341870,8010,8010,8010,8000,4115
20250212,102100,6450421250,8010,8010,8020,8000,4008
20250212,102000,6418339060,8010,8020,8020,8010,14062
20250212,101900,6305631430,8020,8030,8040,8020,9485
20250212,101800,6229557310,8030,8040,8040,8030,9914
20250212,101700,6149941420,8040,8050,8050,8040,3142
20250212,101600,6124671870,8050,8050,8050,8040,1718
20250212,101500,6110855790,8050,8060,8060,8050,1044
20250212,101400,6102451490,8050,8060,8060,8040,1386
20250212,101300,6091292600,8060,8050,8060,8040,2075
20250212,101200,6074598530,8050,8050,8050,8040,5311
20250212,101100,6031881160,8040,8040,8050,8040,2046
20250212,101000,6015429960,8040,8050,8050,8040,1038
20250212,100900,6007075730,8040,8050,8050,8040,777
20250212,100800,6000827850,8050,8050,8050,8040,1323
20250212,100700,5990183310,8050,8060,8060,8050,1201
20250212,100600,5980514240,8060,8060,8060,8050,5065
20250212,100500,5939690680,8060,8050,8060,8050,1320
20250212,100400,5929064600,8050,8050,8060,8050,3235
20250212,100300,5903020800,8060,8050,8060,8050,1522
20250212,100200,5890762900,8050,8060,8060,8050,1200
20250212,100100,5881091910,8060,8060,8070,8060,1989
20250212,100000,5865060550,8060,8060,8060,8050,742
20250212,095900,5859086880,8060,8060,8070,8060,7740
20250212,095800,5796656340,8070,8060,8070,8050,1794
20250212,095700,5782196060,8060,8070,8070,8060,2015
20250212,095600,5765942670,8070,8060,8070,8050,2788
20250212,095500,5743452660,8060,8060,8070,8050,1152
20250212,095400,5734169380,8060,8080,8080,8060,4098
20250212,095300,5701132930,8070,8080,8080,8070,5404
20250212,095200,5657503580,8080,8040,8080,8040,6339
20250212,095100,5606389040,8040,8040,8040,8030,3776
20250212,095000,5576065820,8030,8030,8040,8030,2956
20250212,094900,5552322290,8030,8030,8040,8030,1712
20250212,094800,5538574630,8040,8030,8040,8030,5367
20250212,094700,5495475520,8030,8050,8050,8030,5194
20250212,094600,5453734050,8050,8040,8050,8040,3428
20250212,094500,5426161990,8040,8050,8050,8040,3273
20250212,094400,5399845920,8040,8040,8050,8040,3439
20250212,094300,5372192760,8040,8050,8050,8040,2906
20250212,094200,5348823850,8040,8050,8050,8040,1487
20250212,094100,5336859320,8050,8040,8050,8040,1555
20250212,094000,5324353750,8040,8060,8060,8040,10120
20250212,093900,5242870970,8060,8080,8090,8050,17584
20250212,093800,5100907370,8090,8070,8090,8060,14113
20250212,093700,4986875170,8080,8060,8090,8060,12696
20250212,093600,4884361070,8070,8030,8070,8030,5402
20250212,093500,4840895010,8040,8030,8060,8020,27520
20250212,093400,4619795460,8040,8050,8050,8030,4499
20250212,093300,4583643710,8050,8060,8060,8040,13869
20250212,093200,4472085680,8050,8050,8060,8050,2976
20250212,093100,4448124410,8050,8070,8080,8050,6433
20250212,093000,4396274200,8070,8070,8080,8070,4433
20250212,092900,4360498310,8070,8060,8090,8060,7448
20250212,092800,4300366770,8070,8060,8070,8050,9199
20250212,092700,4226263600,8070,8070,8070,8050,5373
20250212,092600,4182948810,8070,8060,8070,8050,6249
20250212,092500,4132571550,8050,8080,8080,8050,5292
20250212,092400,4089882460,8070,8100,8100,8070,4382
20250212,092300,4054462820,8080,8060,8110,8050,26151
20250212,092200,3843029410,8060,8070,8070,8050,6052
20250212,092100,3794279590,8050,8050,8080,8050,10992
20250212,092000,3705631000,8050,8060,8070,8050,11912
20250212,091900,3609703740,8050,8060,8070,8050,7049
20250212,091800,3552884140,8060,8080,8090,8060,3620
20250212,091700,3523659410,8090,8090,8090,8070,5771
20250212,091600,3477017240,8080,8070,8100,8060,9425
20250212,091500,3400851960,8070,8060,8080,8060,11845
20250212,091400,3305227520,8070,8080,8090,8060,11007
20250212,091300,3216376780,8090,8100,8120,8070,12287
20250212,091200,3116992910,8100,8130,8130,8100,19934
20250212,091100,2955269740,8120,8100,8140,8090,28070
20250212,091000,2727466060,8100,8100,8110,8080,16208
20250212,090900,2596280640,8090,8080,8110,8080,14987
20250212,090800,2474973470,8080,8020,8080,8020,18175
20250212,090700,2328719460,8030,8020,8030,8010,15002
20250212,090600,2208491590,8020,8040,8040,8010,11712
20250212,090500,2114517230,8040,8030,8070,8030,13570
20250212,090400,2005411530,8030,8070,8080,8030,16131
20250212,090300,1875576960,8070,8080,8100,8050,53049
20250212,090200,1447881050,8090,8130,8140,8080,32616
20250212,090100,1183366440,8130,8130,8150,8110,44923
20250212,090000,818180400,8130,8160,8180,8100,99508