stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,212900,138283443200,8250,8250,8250,8250,90763
20250213,212800,138283443200,8250,8250,8250,8250,0
20250213,212700,138283443200,8250,8250,8250,8250,0
20250213,212600,138283443200,8250,8250,8250,8250,0
20250213,212500,138283443200,8250,8250,8250,8250,0
20250213,212400,138283443200,8250,8250,8250,8250,0
20250213,212300,138283443200,8250,8250,8250,8250,0
20250213,212200,138283443200,8250,8250,8250,8250,0
20250213,212100,138283443200,8250,8250,8250,8250,0
20250213,212000,138283443200,8250,8250,8250,8250,0
20250213,211900,138283443200,8250,8250,8250,8250,0
20250213,211800,138283443200,8250,8250,8250,8250,0
20250213,211700,138283443200,8250,8250,8250,8250,0
20250213,211600,138283443200,8250,8250,8250,8250,0
20250213,211500,138283443200,8250,8250,8250,8250,0
20250213,211400,138283443200,8250,8250,8250,8250,0
20250213,211300,138283443200,8250,8250,8250,8250,0
20250213,211200,138283443200,8250,8250,8250,8250,0
20250213,211100,138283443200,8250,8250,8250,8250,0
20250213,211000,138283443200,8250,8250,8250,8250,0
20250213,210900,138283443200,8250,8250,8250,8250,0
20250213,210800,138283443200,8250,8250,8250,8250,0
20250213,210700,138283443200,8250,8250,8250,8250,0
20250213,210600,138283443200,8250,8250,8250,8250,0
20250213,210500,138283443200,8250,8250,8250,8250,0
20250213,210400,138283443200,8250,8250,8250,8250,0
20250213,210300,138283443200,8250,8250,8250,8250,0
20250213,210200,138283443200,8250,8250,8250,8250,0
20250213,210100,138283443200,8250,8250,8250,8250,0
20250213,210000,138283443200,8250,8250,8250,8250,0
20250213,205900,138283443200,8250,8250,8250,8250,90763
20250213,205800,138283443200,8250,8250,8250,8250,0
20250213,205700,138283443200,8250,8250,8250,8250,0
20250213,205600,138283443200,8250,8250,8250,8250,0
20250213,205500,138283443200,8250,8250,8250,8250,0
20250213,205400,138283443200,8250,8250,8250,8250,0
20250213,205300,138283443200,8250,8250,8250,8250,0
20250213,205200,138283443200,8250,8250,8250,8250,0
20250213,205100,138283443200,8250,8250,8250,8250,0
20250213,205000,138283443200,8250,8250,8250,8250,0
20250213,204900,138283443200,8250,8250,8250,8250,0
20250213,204800,138283443200,8250,8250,8250,8250,0
20250213,204700,138283443200,8250,8250,8250,8250,0
20250213,204600,138283443200,8250,8250,8250,8250,0
20250213,204500,138283443200,8250,8250,8250,8250,0
20250213,204400,138283443200,8250,8250,8250,8250,0
20250213,204300,138283443200,8250,8250,8250,8250,0
20250213,204200,138283443200,8250,8250,8250,8250,0
20250213,204100,138283443200,8250,8250,8250,8250,0
20250213,204000,138283443200,8250,8250,8250,8250,0
20250213,203900,138283443200,8250,8250,8250,8250,0
20250213,203800,138283443200,8250,8250,8250,8250,0
20250213,203700,138283443200,8250,8250,8250,8250,0
20250213,203600,138283443200,8250,8250,8250,8250,0
20250213,203500,138283443200,8250,8250,8250,8250,0
20250213,203400,138283443200,8250,8250,8250,8250,0
20250213,203300,138283443200,8250,8250,8250,8250,0
20250213,203200,138283443200,8250,8250,8250,8250,0
20250213,203100,138283443200,8250,8250,8250,8250,0
20250213,203000,138283443200,8250,8250,8250,8250,0
20250213,202900,138283443200,8250,8250,8250,8250,90763
20250213,202800,138283443200,8250,8250,8250,8250,0
20250213,202700,138283443200,8250,8250,8250,8250,0
20250213,202600,138283443200,8250,8250,8250,8250,0
20250213,202500,138283443200,8250,8250,8250,8250,0
20250213,202400,138283443200,8250,8250,8250,8250,0
20250213,202300,138283443200,8250,8250,8250,8250,0
20250213,202200,138283443200,8250,8250,8250,8250,0
20250213,202100,138283443200,8250,8250,8250,8250,0
20250213,202000,138283443200,8250,8250,8250,8250,0
20250213,201900,138283443200,8250,8250,8250,8250,0
20250213,201800,138283443200,8250,8250,8250,8250,0
20250213,201700,138283443200,8250,8250,8250,8250,0
20250213,201600,138283443200,8250,8250,8250,8250,0
20250213,201500,138283443200,8250,8250,8250,8250,0
20250213,201400,138283443200,8250,8250,8250,8250,0
20250213,201300,138283443200,8250,8250,8250,8250,0
20250213,201200,138283443200,8250,8250,8250,8250,0
20250213,201100,138283443200,8250,8250,8250,8250,0
20250213,201000,138283443200,8250,8250,8250,8250,0
20250213,200900,138283443200,8250,8250,8250,8250,0
20250213,200800,138283443200,8250,8250,8250,8250,0
20250213,200700,138283443200,8250,8250,8250,8250,0
20250213,200600,138283443200,8250,8250,8250,8250,0
20250213,200500,138283443200,8250,8250,8250,8250,0
20250213,200400,138283443200,8250,8250,8250,8250,0
20250213,200300,138283443200,8250,8250,8250,8250,0
20250213,200200,138283443200,8250,8250,8250,8250,0
20250213,200100,138283443200,8250,8250,8250,8250,0
20250213,200000,138283443200,8250,8250,8250,8250,0
20250213,195900,138283443200,8250,8250,8250,8250,90763
20250213,195800,138283443200,8250,8250,8250,8250,0
20250213,195700,138283443200,8250,8250,8250,8250,0
20250213,195600,138283443200,8250,8250,8250,8250,0
20250213,195500,138283443200,8250,8250,8250,8250,0
20250213,195400,138283443200,8250,8250,8250,8250,0
20250213,195300,138283443200,8250,8250,8250,8250,0
20250213,195200,138283443200,8250,8250,8250,8250,0
20250213,195100,138283443200,8250,8250,8250,8250,0
20250213,195000,138283443200,8250,8250,8250,8250,0
20250213,194900,138283443200,8250,8250,8250,8250,0
20250213,194800,138283443200,8250,8250,8250,8250,0
20250213,194700,138283443200,8250,8250,8250,8250,0
20250213,194600,138283443200,8250,8250,8250,8250,0
20250213,194500,138283443200,8250,8250,8250,8250,0
20250213,194400,138283443200,8250,8250,8250,8250,0
20250213,194300,138283443200,8250,8250,8250,8250,0
20250213,194200,138283443200,8250,8250,8250,8250,0
20250213,194100,138283443200,8250,8250,8250,8250,0
20250213,194000,138283443200,8250,8250,8250,8250,0
20250213,193900,138283443200,8250,8250,8250,8250,0
20250213,193800,138283443200,8250,8250,8250,8250,0
20250213,193700,138283443200,8250,8250,8250,8250,0
20250213,193600,138283443200,8250,8250,8250,8250,0
20250213,193500,138283443200,8250,8250,8250,8250,0
20250213,193400,138283443200,8250,8250,8250,8250,0
20250213,193300,138283443200,8250,8250,8250,8250,0
20250213,193200,138283443200,8250,8250,8250,8250,0
20250213,193100,138283443200,8250,8250,8250,8250,0
20250213,193000,138283443200,8250,8250,8250,8250,0
20250213,192900,138283443200,8250,8250,8250,8250,90763
20250213,192800,138283443200,8250,8250,8250,8250,0
20250213,192700,138283443200,8250,8250,8250,8250,0
20250213,192600,138283443200,8250,8250,8250,8250,0
20250213,192500,138283443200,8250,8250,8250,8250,0
20250213,192400,138283443200,8250,8250,8250,8250,0
20250213,192300,138283443200,8250,8250,8250,8250,0
20250213,192200,138283443200,8250,8250,8250,8250,0
20250213,192100,138283443200,8250,8250,8250,8250,0
20250213,192000,138283443200,8250,8250,8250,8250,0
20250213,191900,138283443200,8250,8250,8250,8250,0
20250213,191800,138283443200,8250,8250,8250,8250,0
20250213,191700,138283443200,8250,8250,8250,8250,0
20250213,191600,138283443200,8250,8250,8250,8250,0
20250213,191500,138283443200,8250,8250,8250,8250,0
20250213,191400,138283443200,8250,8250,8250,8250,0
20250213,191300,138283443200,8250,8250,8250,8250,0
20250213,191200,138283443200,8250,8250,8250,8250,0
20250213,191100,138283443200,8250,8250,8250,8250,0
20250213,191000,138283443200,8250,8250,8250,8250,0
20250213,190900,138283443200,8250,8250,8250,8250,0
20250213,190800,138283443200,8250,8250,8250,8250,0
20250213,190700,138283443200,8250,8250,8250,8250,0
20250213,190600,138283443200,8250,8250,8250,8250,0
20250213,190500,138283443200,8250,8250,8250,8250,0
20250213,190400,138283443200,8250,8250,8250,8250,0
20250213,190300,138283443200,8250,8250,8250,8250,0
20250213,190200,138283443200,8250,8250,8250,8250,0
20250213,190100,138283443200,8250,8250,8250,8250,0
20250213,190000,138283443200,8250,8250,8250,8250,0
20250213,185900,138283443200,8250,8250,8250,8250,90763
20250213,185800,138283443200,8250,8250,8250,8250,0
20250213,185700,138283443200,8250,8250,8250,8250,0
20250213,185600,138283443200,8250,8250,8250,8250,0
20250213,185500,138283443200,8250,8250,8250,8250,0
20250213,185400,138283443200,8250,8250,8250,8250,0
20250213,185300,138283443200,8250,8250,8250,8250,0
20250213,185200,138283443200,8250,8250,8250,8250,0
20250213,185100,138283443200,8250,8250,8250,8250,0
20250213,185000,138283443200,8250,8250,8250,8250,0
20250213,184900,138283443200,8250,8250,8250,8250,0
20250213,184800,138283443200,8250,8250,8250,8250,0
20250213,184700,138283443200,8250,8250,8250,8250,0
20250213,184600,138283443200,8250,8250,8250,8250,0
20250213,184500,138283443200,8250,8250,8250,8250,0
20250213,184400,138283443200,8250,8250,8250,8250,0
20250213,184300,138283443200,8250,8250,8250,8250,0
20250213,184200,138283443200,8250,8250,8250,8250,0
20250213,184100,138283443200,8250,8250,8250,8250,0
20250213,184000,138283443200,8250,8250,8250,8250,0
20250213,183900,138283443200,8250,8250,8250,8250,0
20250213,183800,138283443200,8250,8250,8250,8250,0
20250213,183700,138283443200,8250,8250,8250,8250,0
20250213,183600,138283443200,8250,8250,8250,8250,0
20250213,183500,138283443200,8250,8250,8250,8250,0
20250213,183400,138283443200,8250,8250,8250,8250,0
20250213,183300,138283443200,8250,8250,8250,8250,0
20250213,183200,138283443200,8250,8250,8250,8250,0
20250213,183100,138283443200,8250,8250,8250,8250,0
20250213,183000,138283443200,8250,8250,8250,8250,0
20250213,182900,138283443200,8250,8250,8250,8250,90763
20250213,182800,138283443200,8250,8250,8250,8250,0
20250213,182700,138283443200,8250,8250,8250,8250,0
20250213,182600,138283443200,8250,8250,8250,8250,0
20250213,182500,138283443200,8250,8250,8250,8250,0
20250213,182400,138283443200,8250,8250,8250,8250,0
20250213,182300,138283443200,8250,8250,8250,8250,0
20250213,182200,138283443200,8250,8250,8250,8250,0
20250213,182100,138283443200,8250,8250,8250,8250,0
20250213,182000,138283443200,8250,8250,8250,8250,0
20250213,181900,138283443200,8250,8250,8250,8250,0
20250213,181800,138283443200,8250,8250,8250,8250,0
20250213,181700,138283443200,8250,8250,8250,8250,0
20250213,181600,138283443200,8250,8250,8250,8250,0
20250213,181500,138283443200,8250,8250,8250,8250,0
20250213,181400,138283443200,8250,8250,8250,8250,0
20250213,181300,138283443200,8250,8250,8250,8250,0
20250213,181200,138283443200,8250,8250,8250,8250,0
20250213,181100,138283443200,8250,8250,8250,8250,0
20250213,181000,138283443200,8250,8250,8250,8250,0
20250213,180900,138283443200,8250,8250,8250,8250,0
20250213,180800,138283443200,8250,8250,8250,8250,0
20250213,180700,138283443200,8250,8250,8250,8250,0
20250213,180600,138283443200,8250,8250,8250,8250,0
20250213,180500,138283443200,8250,8250,8250,8250,0
20250213,180400,138283443200,8250,8250,8250,8250,0
20250213,180300,138283443200,8250,8250,8250,8250,0
20250213,180200,138283443200,8250,8250,8250,8250,0
20250213,180100,138283443200,8250,8250,8250,8250,0
20250213,180000,138283443200,8250,8250,8250,8250,0
20250213,175900,138283443200,8250,8250,8250,8250,90763
20250213,175800,138283443200,8250,8250,8250,8250,0
20250213,175700,138283443200,8250,8250,8250,8250,0
20250213,175600,138283443200,8250,8250,8250,8250,0
20250213,175500,138283443200,8250,8250,8250,8250,0
20250213,175400,138283443200,8250,8250,8250,8250,0
20250213,175300,138283443200,8250,8250,8250,8250,0
20250213,175200,138283443200,8250,8250,8250,8250,0
20250213,175100,138283443200,8250,8250,8250,8250,0
20250213,175000,138283443200,8250,8250,8250,8250,0
20250213,174900,138283443200,8250,8250,8250,8250,0
20250213,174800,138283443200,8250,8250,8250,8250,0
20250213,174700,138283443200,8250,8250,8250,8250,0
20250213,174600,138283443200,8250,8250,8250,8250,0
20250213,174500,138283443200,8250,8250,8250,8250,0
20250213,174400,138283443200,8250,8250,8250,8250,0
20250213,174300,138283443200,8250,8250,8250,8250,0
20250213,174200,138283443200,8250,8250,8250,8250,0
20250213,174100,138283443200,8250,8250,8250,8250,0
20250213,174000,138283443200,8250,8250,8250,8250,0
20250213,173900,138283443200,8250,8250,8250,8250,0
20250213,173800,138283443200,8250,8250,8250,8250,0
20250213,173700,138283443200,8250,8250,8250,8250,0
20250213,173600,138283443200,8250,8250,8250,8250,0
20250213,173500,138283443200,8250,8250,8250,8250,0
20250213,173400,138283443200,8250,8250,8250,8250,0
20250213,173300,138283443200,8250,8250,8250,8250,0
20250213,173200,138283443200,8250,8250,8250,8250,0
20250213,173100,138283443200,8250,8250,8250,8250,0
20250213,173000,138283443200,8250,8250,8250,8250,0
20250213,172900,138283443200,8250,8250,8250,8250,90763
20250213,172800,138283443200,8250,8250,8250,8250,0
20250213,172700,138283443200,8250,8250,8250,8250,0
20250213,172600,138283443200,8250,8250,8250,8250,0
20250213,172500,138283443200,8250,8250,8250,8250,0
20250213,172400,138283443200,8250,8250,8250,8250,0
20250213,172300,138283443200,8250,8250,8250,8250,0
20250213,172200,138283443200,8250,8250,8250,8250,0
20250213,172100,138283443200,8250,8250,8250,8250,0
20250213,172000,138283443200,8250,8250,8250,8250,0
20250213,171900,138283443200,8250,8250,8250,8250,0
20250213,171800,138283443200,8250,8250,8250,8250,0
20250213,171700,138283443200,8250,8250,8250,8250,0
20250213,171600,138283443200,8250,8250,8250,8250,0
20250213,171500,138283443200,8250,8250,8250,8250,0
20250213,171400,138283443200,8250,8250,8250,8250,0
20250213,171300,138283443200,8250,8250,8250,8250,0
20250213,171200,138283443200,8250,8250,8250,8250,0
20250213,171100,138283443200,8250,8250,8250,8250,0
20250213,171000,138283443200,8250,8250,8250,8250,0
20250213,170900,138283443200,8250,8250,8250,8250,0
20250213,170800,138283443200,8250,8250,8250,8250,0
20250213,170700,138283443200,8250,8250,8250,8250,0
20250213,170600,138283443200,8250,8250,8250,8250,0
20250213,170500,138283443200,8250,8250,8250,8250,0
20250213,170400,138283443200,8250,8250,8250,8250,0
20250213,170300,138283443200,8250,8250,8250,8250,0
20250213,170200,138283443200,8250,8250,8250,8250,0
20250213,170100,138283443200,8250,8250,8250,8250,0
20250213,170000,138283443200,8250,8250,8250,8250,0
20250213,165900,138283443200,8250,8250,8250,8250,90763
20250213,165800,138283443200,8250,8250,8250,8250,0
20250213,165700,138283443200,8250,8250,8250,8250,0
20250213,165600,138283443200,8250,8250,8250,8250,0
20250213,165500,138283443200,8250,8250,8250,8250,0
20250213,165400,138283443200,8250,8250,8250,8250,0
20250213,165300,138283443200,8250,8250,8250,8250,0
20250213,165200,138283443200,8250,8250,8250,8250,0
20250213,165100,138283443200,8250,8250,8250,8250,0
20250213,165000,138283443200,8250,8250,8250,8250,0
20250213,164900,138283443200,8250,8250,8250,8250,0
20250213,164800,138283443200,8250,8250,8250,8250,0
20250213,164700,138283443200,8250,8250,8250,8250,0
20250213,164600,138283443200,8250,8250,8250,8250,0
20250213,164500,138283443200,8250,8250,8250,8250,0
20250213,164400,138283443200,8250,8250,8250,8250,0
20250213,164300,138283443200,8250,8250,8250,8250,0
20250213,164200,138283443200,8250,8250,8250,8250,0
20250213,164100,138283443200,8250,8250,8250,8250,0
20250213,164000,138283443200,8250,8250,8250,8250,0
20250213,163900,138283443200,8250,8250,8250,8250,0
20250213,163800,138283443200,8250,8250,8250,8250,0
20250213,163700,138283443200,8250,8250,8250,8250,0
20250213,163600,138283443200,8250,8250,8250,8250,0
20250213,163500,138283443200,8250,8250,8250,8250,0
20250213,163400,138283443200,8250,8250,8250,8250,0
20250213,163300,138283443200,8250,8250,8250,8250,0
20250213,163200,138283443200,8250,8250,8250,8250,0
20250213,163100,138283443200,8250,8250,8250,8250,0
20250213,163000,138283443200,8250,8250,8250,8250,0
20250213,162900,138283443200,8250,8250,8250,8250,90763
20250213,162800,138283443200,8250,8250,8250,8250,0
20250213,162700,138283443200,8250,8250,8250,8250,0
20250213,162600,138283443200,8250,8250,8250,8250,0
20250213,162500,138283443200,8250,8250,8250,8250,0
20250213,162400,138283443200,8250,8250,8250,8250,0
20250213,162300,138283443200,8250,8250,8250,8250,0
20250213,162200,138283443200,8250,8250,8250,8250,0
20250213,162100,138283443200,8250,8250,8250,8250,0
20250213,162000,138283443200,8250,8250,8250,8250,0
20250213,161900,138283443200,8250,8250,8250,8250,0
20250213,161800,138283443200,8250,8250,8250,8250,0
20250213,161700,138283443200,8250,8250,8250,8250,0
20250213,161600,138283443200,8250,8250,8250,8250,0
20250213,161500,138283443200,8250,8250,8250,8250,0
20250213,161400,138283443200,8250,8250,8250,8250,0
20250213,161300,138283443200,8250,8250,8250,8250,0
20250213,161200,138283443200,8250,8250,8250,8250,0
20250213,161100,138283443200,8250,8250,8250,8250,0
20250213,161000,138283443200,8250,8250,8250,8250,0
20250213,160900,138283443200,8250,8250,8250,8250,0
20250213,160800,138283443200,8250,8250,8250,8250,0
20250213,160700,138283443200,8250,8250,8250,8250,0
20250213,160600,138283443200,8250,8250,8250,8250,0
20250213,160500,138283443200,8250,8250,8250,8250,0
20250213,160400,138283443200,8250,8250,8250,8250,0
20250213,160300,138283443200,8250,8250,8250,8250,0
20250213,160200,138283443200,8250,8250,8250,8250,0
20250213,160100,138283443200,8250,8250,8250,8250,0
20250213,160000,138283443200,8250,8250,8250,8250,0
20250213,155900,138283443200,8250,8250,8250,8250,90763
20250213,155800,138283443200,8250,8250,8250,8250,0
20250213,155700,138283443200,8250,8250,8250,8250,0
20250213,155600,138283443200,8250,8250,8250,8250,0
20250213,155500,138283443200,8250,8250,8250,8250,0
20250213,155400,138283443200,8250,8250,8250,8250,0
20250213,155300,138283443200,8250,8250,8250,8250,0
20250213,155200,138283443200,8250,8250,8250,8250,0
20250213,155100,138283443200,8250,8250,8250,8250,0
20250213,155000,138283443200,8250,8250,8250,8250,0
20250213,154900,138283443200,8250,8250,8250,8250,0
20250213,154800,138283443200,8250,8250,8250,8250,0
20250213,154700,138283443200,8250,8250,8250,8250,0
20250213,154600,138283443200,8250,8250,8250,8250,0
20250213,154500,138283443200,8250,8250,8250,8250,0
20250213,154400,138283443200,8250,8250,8250,8250,0
20250213,154300,138283443200,8250,8250,8250,8250,0
20250213,154200,138283443200,8250,8250,8250,8250,0
20250213,154100,138283443200,8250,8250,8250,8250,0
20250213,154000,138283443200,8250,8250,8250,8250,0
20250213,153900,138283443200,8250,8250,8250,8250,0
20250213,153800,138283443200,8250,8250,8250,8250,0
20250213,153700,138283443200,8250,8250,8250,8250,0
20250213,153600,138283443200,8250,8250,8250,8250,0
20250213,153500,138283443200,8250,8250,8250,8250,0
20250213,153400,138283443200,8250,8250,8250,8250,0
20250213,153300,138283443200,8250,8250,8250,8250,0
20250213,153200,138283443200,8250,8250,8250,8250,0
20250213,153100,138283443200,8250,8250,8250,8250,0
20250213,153000,138283443200,8250,8250,8250,8250,90763
20250213,152900,137534648450,8300,8300,8300,8300,0
20250213,152800,137534648450,8300,8300,8300,8300,0
20250213,152700,137534648450,8300,8300,8300,8300,0
20250213,152600,137534648450,8300,8300,8300,8300,0
20250213,152500,137534648450,8300,8300,8300,8300,0
20250213,152400,137534648450,8300,8300,8300,8300,0
20250213,152300,137534648450,8300,8300,8300,8300,0
20250213,152200,137534648450,8300,8300,8300,8300,0
20250213,152100,137534648450,8300,8300,8300,8300,0
20250213,152000,137534648450,8300,8300,8300,8300,0
20250213,151900,137534648450,8300,8290,8310,8280,22379
20250213,151800,137348929850,8280,8290,8300,8280,16281
20250213,151700,137213935260,8300,8310,8310,8290,17497
20250213,151600,137068710990,8300,8310,8320,8300,6576
20250213,151500,137014088020,8320,8320,8330,8300,13163
20250213,151400,136904682170,8320,8330,8340,8320,7974
20250213,151300,136838300040,8330,8350,8360,8330,7746
20250213,151200,136773657490,8350,8370,8370,8340,16358
20250213,151100,136636955510,8370,8330,8370,8320,20386
20250213,151000,136466811140,8330,8320,8340,8320,7918
20250213,150900,136400847330,8320,8310,8320,8300,7129
20250213,150800,136341574840,8310,8290,8310,8280,8090
20250213,150700,136274458380,8280,8300,8300,8280,4825
20250213,150600,136234468230,8300,8290,8300,8280,5806
20250213,150500,136186328930,8290,8300,8300,8290,4009
20250213,150400,136153079660,8290,8300,8300,8290,4389
20250213,150300,136116669480,8300,8290,8300,8280,5570
20250213,150200,136070489880,8290,8300,8310,8280,5214
20250213,150100,136027263120,8300,8280,8300,8280,2765
20250213,150000,136004321070,8280,8290,8290,8280,7633
20250213,145900,135941093690,8290,8300,8300,8280,6958
20250213,145800,135883415120,8300,8290,8300,8290,2931
20250213,145700,135859104790,8290,8300,8310,8290,4025
20250213,145600,135825692250,8310,8320,8330,8300,10754
20250213,145500,135736342360,8330,8330,8350,8320,6225
20250213,145400,135684477790,8350,8350,8360,8320,8239
20250213,145300,135615748700,8350,8330,8360,8330,8304
20250213,145200,135546433900,8330,8320,8340,8300,10100
20250213,145100,135462367340,8320,8330,8330,8300,5661
20250213,145000,135415315330,8330,8310,8330,8310,3765
20250213,144900,135384008800,8320,8310,8320,8310,4032
20250213,144800,135350465500,8310,8320,8320,8310,3068
20250213,144700,135324954720,8320,8310,8320,8300,8091
20250213,144600,135257699260,8310,8300,8310,8290,5899
20250213,144500,135208734880,8290,8280,8300,8280,5276
20250213,144400,135165004980,8280,8280,8280,8270,5112
20250213,144300,135122707150,8270,8280,8290,8270,5521
20250213,144200,135076977920,8280,8280,8290,8280,2009
20250213,144100,135060336040,8270,8270,8280,8270,3462
20250213,144000,135031695680,8280,8280,8280,8270,3701
20250213,143900,135001074410,8280,8270,8280,8270,1981
20250213,143800,134984673290,8260,8260,8270,8260,5190
20250213,143700,134941768110,8260,8290,8290,8260,4970
20250213,143600,134900654370,8280,8300,8300,8260,5557
20250213,143500,134854633550,8300,8290,8300,8270,5572
20250213,143400,134808483190,8290,8280,8300,8260,7520
20250213,143300,134746184080,8260,8260,8270,8250,6466
20250213,143200,134692767250,8260,8270,8280,8260,5713
20250213,143100,134645541140,8270,8280,8290,8270,5671
20250213,143000,134598593610,8280,8250,8290,8240,7273
20250213,142900,134538505680,8250,8240,8250,8230,14565
20250213,142800,134418429440,8240,8230,8240,8220,12854
20250213,142700,134312626400,8230,8260,8270,8230,28520
20250213,142600,134077357820,8270,8290,8290,8260,17667
20250213,142500,133931230460,8290,8310,8320,8290,4800
20250213,142400,133891382030,8310,8310,8320,8300,3806
20250213,142300,133859759770,8310,8310,8310,8300,4422
20250213,142200,133823052600,8310,8300,8310,8280,12880
20250213,142100,133716168730,8290,8310,8320,8290,5737
20250213,142000,133668548470,8300,8300,8360,8260,34385
20250213,141900,133382856330,8300,8300,8300,8290,9215
20250213,141800,133306379150,8290,8280,8300,8270,6419
20250213,141700,133253205740,8280,8260,8280,8250,9395
20250213,141600,133175586260,8260,8280,8280,8250,14776
20250213,141500,133053446410,8290,8280,8300,8270,6417
20250213,141400,133000337330,8280,8300,8300,8280,19402
20250213,141300,132839568400,8300,8310,8320,8290,6719
20250213,141200,132783800580,8300,8300,8320,8290,10752
20250213,141100,132694508040,8300,8300,8310,8280,11528
20250213,141000,132598847030,8300,8280,8300,8280,12196
20250213,140900,132497750330,8280,8300,8300,8280,12264
20250213,140800,132396101040,8290,8310,8320,8290,41762
20250213,140700,132049394060,8310,8340,8360,8310,39502
20250213,140600,131720540210,8340,8380,8380,8340,19617
20250213,140500,131556634950,8380,8360,8380,8360,8937
20250213,140400,131481871000,8360,8380,8390,8360,18996
20250213,140300,131322802600,8380,8390,8390,8380,12549
20250213,140200,131217634090,8390,8430,8430,8380,16253
20250213,140100,131081042620,8420,8440,8440,8420,1913
20250213,140000,131064919090,8450,8430,8460,8430,2939
20250213,135900,131040114570,8430,8440,8440,8420,4218
20250213,135800,131004548620,8440,8450,8450,8430,2742
20250213,135700,130981398260,8450,8460,8470,8450,1874
20250213,135600,130965549960,8470,8470,8480,8460,1397
20250213,135500,130953718250,8470,8440,8470,8430,5581
20250213,135400,130906554790,8440,8440,8450,8430,2980
20250213,135300,130881409380,8430,8440,8450,8430,5333
20250213,135200,130836388790,8440,8420,8440,8420,3754
20250213,135100,130804732040,8420,8430,8440,8420,7032
20250213,135000,130745453620,8420,8410,8430,8410,3960
20250213,134900,130712116800,8410,8390,8420,8390,6175
20250213,134800,130660263180,8390,8400,8410,8380,18666
20250213,134700,130503715420,8410,8450,8450,8390,86707
20250213,134600,129774450490,8450,8440,8450,8440,6447
20250213,134500,129720034420,8440,8450,8450,8440,4250
20250213,134400,129684127880,8450,8460,8460,8450,8064
20250213,134300,129615985270,8460,8470,8470,8450,7439
20250213,134200,129553075970,8460,8460,8470,8450,5639
20250213,134100,129505369210,8460,8460,8460,8450,4019
20250213,134000,129471402600,8460,8460,8470,8460,8646
20250213,133900,129398256660,8460,8460,8470,8460,3730
20250213,133800,129366687100,8470,8480,8480,8470,3443
20250213,133700,129337522630,8470,8480,8480,8470,4104
20250213,133600,129302755270,8470,8470,8470,8460,5152
20250213,133500,129259148950,8470,8470,8480,8460,4240
20250213,133400,129223249000,8470,8480,8480,8470,4038
20250213,133300,129189030120,8480,8480,8480,8470,3100
20250213,133200,129162755040,8480,8470,8490,8470,3091
20250213,133100,129136541020,8470,8460,8470,8460,4582
20250213,133000,129097742780,8460,8450,8470,8450,4332
20250213,132900,129061103170,8450,8460,8470,8450,15984
20250213,132800,128925981120,8460,8490,8490,8460,35370
20250213,132700,128626307940,8490,8500,8510,8490,14484
20250213,132600,128503192340,8500,8500,8510,8500,5029
20250213,132500,128460440560,8500,8510,8520,8500,17415
20250213,132400,128312271420,8520,8510,8520,8510,4251
20250213,132300,128276083400,8510,8520,8530,8510,9220
20250213,132200,128197546070,8530,8520,8530,8520,4002
20250213,132100,128163437320,8530,8530,8540,8520,4381
20250213,132000,128126085400,8530,8530,8540,8530,3220
20250213,131900,128098613800,8530,8540,8550,8530,13216
20250213,131800,127985832460,8530,8530,8540,8530,4169
20250213,131700,127950267670,8530,8550,8550,8530,9256
20250213,131600,127871262400,8540,8570,8570,8540,4695
20250213,131500,127831110500,8570,8570,8580,8570,2094
20250213,131400,127813161940,8570,8580,8590,8570,7652
20250213,131300,127747516220,8580,8560,8580,8560,2251
20250213,131200,127728231520,8560,8570,8570,8560,3697
20250213,131100,127696574090,8570,8570,8590,8530,11140
20250213,131000,127601099250,8570,8530,8580,8530,9575
20250213,130900,127519224950,8530,8530,8540,8530,4622
20250213,130800,127479794150,8530,8530,8540,8520,3462
20250213,130700,127450285710,8530,8540,8540,8530,15022
20250213,130600,127322135840,8530,8550,8560,8530,5767
20250213,130500,127272880260,8550,8540,8550,8540,2439
20250213,130400,127252044080,8540,8550,8550,8540,3722
20250213,130300,127220247970,8550,8560,8570,8540,5120
20250213,130200,127176474650,8560,8550,8570,8550,1671
20250213,130100,127162181160,8550,8580,8600,8550,8403
20250213,130000,127090122580,8570,8550,8580,8540,3551
20250213,125900,127059750760,8530,8600,8610,8530,23236
20250213,125800,126860787660,8610,8620,8630,8600,9701
20250213,125700,126777216640,8620,8610,8620,8610,4088
20250213,125600,126742004530,8610,8620,8630,8600,12037
20250213,125500,126638193290,8630,8630,8630,8610,15290
20250213,125400,126506317560,8630,8610,8650,8610,25434
20250213,125300,126286797640,8610,8610,8620,8610,9566
20250213,125200,126204390320,8610,8580,8620,8580,4891
20250213,125100,126162301380,8590,8550,8590,8550,8844
20250213,125000,126086373900,8580,8550,8580,8540,6336
20250213,124900,126032122350,8550,8570,8570,8550,5736
20250213,124800,125983020020,8570,8580,8590,8570,5056
20250213,124700,125939653620,8580,8600,8600,8580,2314
20250213,124600,125919775680,8600,8600,8600,8580,9386
20250213,124500,125839123350,8600,8570,8600,8560,6197
20250213,124400,125785956200,8560,8540,8570,8540,6993
20250213,124300,125726110920,8550,8530,8550,8530,5549
20250213,124200,125678696970,8540,8530,8540,8530,1858
20250213,124100,125662837950,8540,8520,8540,8520,4566
20250213,124000,125623889160,8520,8530,8530,8520,2833
20250213,123900,125599745950,8520,8530,8530,8520,6807
20250213,123800,125541684870,8530,8540,8540,8530,5133
20250213,123700,125497885690,8540,8530,8540,8530,4443
20250213,123600,125459981800,8540,8540,8550,8530,3302
20250213,123500,125431764400,8540,8520,8550,8520,4918
20250213,123400,125389789120,8520,8530,8540,8520,11181
20250213,123300,125294419240,8540,8530,8540,8530,4844
20250213,123200,125253098820,8540,8550,8550,8530,7788
20250213,123100,125186580890,8550,8540,8550,8540,4772
20250213,123000,125145826050,8540,8550,8550,8540,790
20250213,122900,125139076370,8550,8540,8550,8540,1516
20250213,122800,125126119930,8560,8550,8560,8540,2708
20250213,122700,125102974060,8540,8540,8560,8540,7851
20250213,122600,125035880710,8530,8520,8540,8520,4688
20250213,122500,124995914430,8530,8540,8540,8530,5941
20250213,122400,124945219560,8530,8530,8540,8530,2470
20250213,122300,124924147690,8530,8540,8550,8520,10672
20250213,122200,124833101670,8550,8550,8570,8540,17813
20250213,122100,124680843630,8560,8590,8590,8550,10583
20250213,122000,124590187730,8580,8570,8600,8570,3068
20250213,121900,124563862140,8580,8610,8610,8570,9669
20250213,121800,124480867020,8590,8570,8610,8570,3959
20250213,121700,124446876340,8580,8560,8580,8550,9013
20250213,121600,124369725720,8550,8570,8580,8550,14565
20250213,121500,124245082340,8580,8590,8590,8570,6211
20250213,121400,124191803180,8580,8580,8600,8570,12590
20250213,121300,124083700630,8590,8610,8630,8580,9435
20250213,121200,124002562150,8630,8650,8650,8610,14928
20250213,121100,123873742370,8640,8650,8660,8640,14886
20250213,121000,123745012330,8660,8630,8660,8620,19164
20250213,120900,123579360320,8620,8620,8630,8620,13485
20250213,120800,123463015100,8630,8620,8640,8620,14859
20250213,120700,123334785200,8630,8630,8640,8620,30760
20250213,120600,123069262110,8630,8600,8630,8590,18256
20250213,120500,122911971250,8590,8580,8600,8580,5011
20250213,120400,122868930510,8580,8580,8580,8570,2601
20250213,120300,122846628040,8580,8560,8590,8560,5541
20250213,120200,122799120080,8570,8580,8590,8560,3937
20250213,120100,122765362960,8580,8560,8580,8550,12259
20250213,120000,122660392250,8570,8570,8580,8560,5586
20250213,115900,122612505100,8570,8570,8580,8560,6033
20250213,115800,122560823640,8570,8580,8610,8570,17648
20250213,115700,122409355840,8590,8570,8610,8570,10749
20250213,115600,122317008810,8570,8590,8600,8570,26944
20250213,115500,122085687050,8600,8610,8620,8600,18138
20250213,115400,121929589770,8610,8620,8650,8600,36915
20250213,115300,121610987890,8630,8590,8630,8580,29871
20250213,115200,121353893910,8580,8610,8620,8580,34779
20250213,115100,121054921720,8620,8610,8620,8580,67728
20250213,115000,120472269150,8600,8530,8610,8520,73939
20250213,114900,119837674790,8530,8500,8540,8500,21245
20250213,114800,119656563840,8500,8490,8510,8480,7066
20250213,114700,119596526420,8490,8460,8490,8460,2874
20250213,114600,119572165320,8480,8460,8490,8460,3994
20250213,114500,119538306460,8480,8490,8490,8460,9611
20250213,114400,119456976020,8500,8450,8500,8450,4734
20250213,114300,119416811800,8480,8480,8490,8440,19146
20250213,114200,119254709560,8490,8490,8500,8480,6216
20250213,114100,119201901100,8490,8480,8500,8480,4437
20250213,114000,119164236120,8480,8460,8480,8460,5409
20250213,113900,119118422980,8460,8450,8460,8440,5702
20250213,113800,119070250540,8450,8450,8450,8440,3280
20250213,113700,119042556330,8450,8440,8450,8430,2090
20250213,113600,119024912380,8430,8440,8440,8430,8112
20250213,113500,118956502640,8440,8430,8440,8420,21532
20250213,113400,118774987370,8440,8440,8450,8440,12400
20250213,113300,118670321710,8440,8450,8450,8440,9761
20250213,113200,118587935160,8450,8440,8450,8430,6715
20250213,113100,118531260450,8430,8450,8460,8430,16732
20250213,113000,118389985520,8460,8450,8460,8440,5283
20250213,112900,118345347740,8450,8450,8450,8440,10078
20250213,112800,118260248860,8440,8440,8460,8440,4304
20250213,112700,118223907990,8450,8470,8490,8440,13049
20250213,112600,118113496980,8470,8480,8480,8450,25137
20250213,112500,117900642610,8480,8500,8510,8480,15236
20250213,112400,117771318840,8500,8500,8510,8490,17172
20250213,112300,117625349400,8510,8510,8520,8500,3692
20250213,112200,117593929520,8510,8510,8520,8500,5115
20250213,112100,117550388340,8510,8520,8530,8500,17990
20250213,112000,117397166070,8530,8510,8530,8500,9665
20250213,111900,117314877790,8510,8490,8510,8490,6872
20250213,111800,117256463260,8500,8490,8500,8480,8430
20250213,111700,117184870710,8500,8480,8500,8480,6773
20250213,111600,117127353750,8490,8490,8510,8480,16170
20250213,111500,116990011050,8510,8490,8520,8480,26754
20250213,111400,116762538080,8480,8500,8500,8470,9266
20250213,111300,116683917670,8500,8500,8510,8480,16040
20250213,111200,116547712690,8500,8500,8500,8480,12755
20250213,111100,116439387100,8500,8500,8500,8470,11460
20250213,111000,116342125360,8500,8470,8500,8460,13496
20250213,110900,116227680340,8460,8430,8460,8430,9441
20250213,110800,116147942230,8440,8430,8440,8430,4789
20250213,110700,116107546460,8430,8430,8430,8410,21126
20250213,110600,115929674240,8430,8430,8450,8420,14238
20250213,110500,115809578480,8430,8440,8450,8420,22322
20250213,110400,115621394440,8440,8480,8480,8440,12373
20250213,110300,115516699310,8480,8500,8500,8480,9935
20250213,110200,115432353050,8500,8470,8500,8470,5995
20250213,110100,115381474530,8480,8490,8490,8460,9320
20250213,110000,115302520120,8490,8470,8490,8460,7559
20250213,105900,115238500190,8470,8470,8490,8470,5485
20250213,105800,115192019320,8480,8480,8500,8480,7538
20250213,105700,115128030590,8480,8460,8480,8460,6217
20250213,105600,115075355400,8460,8460,8470,8440,12895
20250213,105500,114966362000,8470,8430,8470,8420,14236
20250213,105400,114846101020,8450,8440,8450,8420,16420
20250213,105300,114707666340,8430,8450,8470,8430,29756
20250213,105200,114456286380,8450,8440,8450,8430,18800
20250213,105100,114297653900,8430,8440,8450,8420,14072
20250213,105000,114178933620,8430,8420,8440,8420,16283
20250213,104900,114041660170,8430,8430,8440,8400,55870
20250213,104800,113571456790,8430,8470,8470,8420,52333
20250213,104700,113129246660,8470,8480,8480,8460,24635
20250213,104600,112920608190,8470,8500,8510,8470,44613
20250213,104500,112541801710,8500,8510,8520,8500,20989
20250213,104400,112363323070,8500,8530,8530,8500,45661
20250213,104300,111974806890,8520,8530,8540,8520,8149
20250213,104200,111905343910,8540,8550,8550,8530,7367
20250213,104100,111842474250,8550,8530,8560,8530,8365
20250213,104000,111771048670,8530,8530,8530,8520,5008
20250213,103900,111728353090,8530,8510,8530,8510,14174
20250213,103800,111607582810,8510,8520,8530,8510,22632
20250213,103700,111414767260,8520,8560,8560,8510,21800
20250213,103600,111228856500,8560,8570,8580,8550,9302
20250213,103500,111149180380,8570,8560,8580,8550,6761
20250213,103400,111091237370,8580,8550,8580,8520,9499
20250213,103300,111009978130,8550,8520,8560,8520,9576
20250213,103200,110928295020,8530,8530,8540,8520,9642
20250213,103100,110846077280,8540,8540,8560,8520,20851
20250213,103000,110668265360,8550,8580,8580,8540,9539
20250213,102900,110586583200,8580,8570,8590,8560,8660
20250213,102800,110512308300,8570,8550,8570,8540,7751
20250213,102700,110446036910,8550,8550,8560,8520,42075
20250213,102600,110086934440,8550,8540,8560,8540,16109
20250213,102500,109949281200,8550,8580,8590,8540,19792
20250213,102400,109779706650,8590,8600,8600,8580,8736
20250213,102300,109704690660,8590,8590,8600,8580,7654
20250213,102200,109638961030,8580,8570,8600,8570,7490
20250213,102100,109574640480,8590,8590,8600,8580,20481
20250213,102000,109398706250,8600,8550,8600,8550,16740
20250213,101900,109255280600,8550,8560,8560,8540,20432
20250213,101800,109080577910,8560,8570,8580,8550,21360
20250213,101700,108897613420,8570,8530,8570,8510,25814
20250213,101600,108677327610,8530,8510,8540,8500,38965
20250213,101500,108345431200,8510,8540,8550,8500,86796
20250213,101400,107606299400,8540,8560,8570,8540,40457
20250213,101300,107260448090,8550,8620,8620,8530,180571
20250213,101200,105712334230,8610,8700,8700,8610,105581
20250213,101100,104799448610,8690,8690,8700,8680,18032
20250213,101000,104642749240,8700,8680,8700,8680,8446
20250213,100900,104569344800,8690,8670,8700,8670,9114
20250213,100800,104490202870,8680,8670,8690,8660,12771
20250213,100700,104379409540,8680,8680,8680,8660,12433
20250213,100600,104271602050,8670,8670,8690,8660,13884
20250213,100500,104151138650,8660,8670,8680,8660,14185
20250213,100400,104028260150,8660,8680,8690,8660,13356
20250213,100300,103912408740,8680,8700,8730,8680,31697
20250213,100200,103636477890,8690,8670,8690,8650,25104
20250213,100100,103418932560,8660,8690,8710,8660,15172
20250213,100000,103287293880,8680,8720,8730,8680,54254
20250213,095900,102815177030,8720,8680,8720,8670,18761
20250213,095800,102651942570,8690,8660,8690,8650,17987
20250213,095700,102496103340,8660,8630,8690,8620,46422
20250213,095600,102095048050,8640,8660,8660,8630,32188
20250213,095500,101816767330,8660,8710,8730,8660,48801
20250213,095400,101392368420,8710,8730,8740,8710,19933
20250213,095300,101218451550,8720,8710,8750,8710,14693
20250213,095200,101090129040,8710,8750,8750,8690,34391
20250213,095100,100790175490,8750,8690,8760,8680,40528
20250213,095000,100436479980,8690,8650,8700,8630,55210
20250213,094900,99957694040,8650,8620,8660,8610,56341
20250213,094800,99471201980,8620,8680,8690,8620,136237
20250213,094700,98292824090,8680,8710,8710,8680,61910
20250213,094600,97754854840,8700,8830,8830,8700,129013
20250213,094500,96626233930,8830,8810,8850,8800,83613
20250213,094400,95887860380,8810,8740,8820,8720,49484
20250213,094300,95453780420,8730,8750,8770,8720,33681
20250213,094200,95159233690,8750,8800,8800,8750,54744
20250213,094100,94679218240,8790,8780,8800,8770,70781
20250213,094000,94057136700,8780,8730,8780,8730,50923
20250213,093900,93611058760,8740,8710,8740,8700,49342
20250213,093800,93180855030,8710,8680,8710,8650,101039
20250213,093700,92304365550,8680,8750,8770,8680,94991
20250213,093600,91475241180,8760,8750,8770,8700,61982
20250213,093500,90933333700,8740,8770,8780,8690,218192
20250213,093400,89030402950,8780,8760,8780,8730,87542
20250213,093300,88264612580,8770,8730,8820,8710,164995
20250213,093200,86818122980,8730,8820,8840,8710,307187
20250213,093100,84121177360,8820,9020,9030,8810,318848
20250213,093000,81283092080,9020,9000,9050,9000,99591
20250213,092900,80384059790,9020,9080,9090,8960,271923
20250213,092800,77929839450,9080,9070,9160,9060,146032
20250213,092700,76599358270,9070,9220,9240,9050,301679
20250213,092600,73845986210,9220,9220,9260,9150,285608
20250213,092500,71220657520,9210,9250,9300,9200,381176
20250213,092400,67691040480,9250,9230,9300,9210,236268
20250213,092300,65502977340,9210,9180,9320,9170,437454
20250213,092200,61453256760,9180,9160,9270,9130,344962
20250213,092100,58280215610,9160,9220,9270,9150,387710
20250213,092000,54711013760,9230,9100,9230,9090,567439
20250213,091900,49506773610,9090,9050,9150,9050,537774
20250213,091800,44612269810,9050,8870,9060,8840,606743
20250213,091700,39167673580,8860,8940,8950,8860,220783
20250213,091600,37204365750,8940,8880,8950,8870,451238
20250213,091500,33187391360,8880,8800,8890,8780,470693
20250213,091400,29024927030,8800,8730,8800,8700,269441
20250213,091300,26664838600,8720,8680,8730,8680,120892
20250213,091200,25612382890,8680,8650,8690,8640,74690
20250213,091100,24964813820,8640,8690,8700,8590,78791
20250213,091000,24284138510,8690,8570,8700,8540,143660
20250213,090900,23048098880,8570,8670,8680,8550,141204
20250213,090800,21832968760,8670,8730,8740,8660,148159
20250213,090700,20542507460,8740,8690,8770,8680,255381
20250213,090600,18310532120,8700,8650,8700,8630,114626
20250213,090500,17315273060,8650,8620,8680,8620,143803
20250213,090400,16070449030,8630,8560,8650,8530,191399
20250213,090300,14427171020,8560,8620,8630,8560,200157
20250213,090200,12707265320,8610,8720,8730,8610,279521
20250213,090100,10285072760,8730,8750,8800,8720,362894
20250213,090000,7108465680,8750,8700,8760,8650,816043