stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,214200,9547167780,4370,4370,4370,4370,12376
20250212,214100,9547167780,4370,4370,4370,4370,0
20250212,214000,9547167780,4370,4370,4370,4370,0
20250212,213900,9547167780,4370,4370,4370,4370,0
20250212,213800,9547167780,4370,4370,4370,4370,0
20250212,213700,9547167780,4370,4370,4370,4370,0
20250212,213600,9547167780,4370,4370,4370,4370,0
20250212,213500,9547167780,4370,4370,4370,4370,0
20250212,213400,9547167780,4370,4370,4370,4370,0
20250212,213300,9547167780,4370,4370,4370,4370,0
20250212,213200,9547167780,4370,4370,4370,4370,0
20250212,213100,9547167780,4370,4370,4370,4370,0
20250212,213000,9547167780,4370,4370,4370,4370,0
20250212,212900,9547167780,4370,4370,4370,4370,0
20250212,212800,9547167780,4370,4370,4370,4370,0
20250212,212700,9547167780,4370,4370,4370,4370,0
20250212,212600,9547167780,4370,4370,4370,4370,0
20250212,212500,9547167780,4370,4370,4370,4370,0
20250212,212400,9547167780,4370,4370,4370,4370,0
20250212,212300,9547167780,4370,4370,4370,4370,0
20250212,212200,9547167780,4370,4370,4370,4370,0
20250212,212100,9547167780,4370,4370,4370,4370,0
20250212,212000,9547167780,4370,4370,4370,4370,0
20250212,211900,9547167780,4370,4370,4370,4370,0
20250212,211800,9547167780,4370,4370,4370,4370,0
20250212,211700,9547167780,4370,4370,4370,4370,0
20250212,211600,9547167780,4370,4370,4370,4370,0
20250212,211500,9547167780,4370,4370,4370,4370,0
20250212,211400,9547167780,4370,4370,4370,4370,0
20250212,211300,9547167780,4370,4370,4370,4370,0
20250212,211200,9547167780,4370,4370,4370,4370,12376
20250212,211100,9547167780,4370,4370,4370,4370,0
20250212,211000,9547167780,4370,4370,4370,4370,0
20250212,210900,9547167780,4370,4370,4370,4370,0
20250212,210800,9547167780,4370,4370,4370,4370,0
20250212,210700,9547167780,4370,4370,4370,4370,0
20250212,210600,9547167780,4370,4370,4370,4370,0
20250212,210500,9547167780,4370,4370,4370,4370,0
20250212,210400,9547167780,4370,4370,4370,4370,0
20250212,210300,9547167780,4370,4370,4370,4370,0
20250212,210200,9547167780,4370,4370,4370,4370,0
20250212,210100,9547167780,4370,4370,4370,4370,0
20250212,210000,9547167780,4370,4370,4370,4370,0
20250212,205900,9547167780,4370,4370,4370,4370,0
20250212,205800,9547167780,4370,4370,4370,4370,0
20250212,205700,9547167780,4370,4370,4370,4370,0
20250212,205600,9547167780,4370,4370,4370,4370,0
20250212,205500,9547167780,4370,4370,4370,4370,0
20250212,205400,9547167780,4370,4370,4370,4370,0
20250212,205300,9547167780,4370,4370,4370,4370,0
20250212,205200,9547167780,4370,4370,4370,4370,0
20250212,205100,9547167780,4370,4370,4370,4370,0
20250212,205000,9547167780,4370,4370,4370,4370,0
20250212,204900,9547167780,4370,4370,4370,4370,0
20250212,204800,9547167780,4370,4370,4370,4370,0
20250212,204700,9547167780,4370,4370,4370,4370,0
20250212,204600,9547167780,4370,4370,4370,4370,0
20250212,204500,9547167780,4370,4370,4370,4370,0
20250212,204400,9547167780,4370,4370,4370,4370,0
20250212,204300,9547167780,4370,4370,4370,4370,0
20250212,204200,9547167780,4370,4370,4370,4370,12376
20250212,204100,9547167780,4370,4370,4370,4370,0
20250212,204000,9547167780,4370,4370,4370,4370,0
20250212,203900,9547167780,4370,4370,4370,4370,0
20250212,203800,9547167780,4370,4370,4370,4370,0
20250212,203700,9547167780,4370,4370,4370,4370,0
20250212,203600,9547167780,4370,4370,4370,4370,0
20250212,203500,9547167780,4370,4370,4370,4370,0
20250212,203400,9547167780,4370,4370,4370,4370,0
20250212,203300,9547167780,4370,4370,4370,4370,0
20250212,203200,9547167780,4370,4370,4370,4370,0
20250212,203100,9547167780,4370,4370,4370,4370,0
20250212,203000,9547167780,4370,4370,4370,4370,0
20250212,202900,9547167780,4370,4370,4370,4370,0
20250212,202800,9547167780,4370,4370,4370,4370,0
20250212,202700,9547167780,4370,4370,4370,4370,0
20250212,202600,9547167780,4370,4370,4370,4370,0
20250212,202500,9547167780,4370,4370,4370,4370,0
20250212,202400,9547167780,4370,4370,4370,4370,0
20250212,202300,9547167780,4370,4370,4370,4370,0
20250212,202200,9547167780,4370,4370,4370,4370,0
20250212,202100,9547167780,4370,4370,4370,4370,0
20250212,202000,9547167780,4370,4370,4370,4370,0
20250212,201900,9547167780,4370,4370,4370,4370,0
20250212,201800,9547167780,4370,4370,4370,4370,0
20250212,201700,9547167780,4370,4370,4370,4370,0
20250212,201600,9547167780,4370,4370,4370,4370,0
20250212,201500,9547167780,4370,4370,4370,4370,0
20250212,201400,9547167780,4370,4370,4370,4370,0
20250212,201300,9547167780,4370,4370,4370,4370,0
20250212,201200,9547167780,4370,4370,4370,4370,12376
20250212,201100,9547167780,4370,4370,4370,4370,0
20250212,201000,9547167780,4370,4370,4370,4370,0
20250212,200900,9547167780,4370,4370,4370,4370,0
20250212,200800,9547167780,4370,4370,4370,4370,0
20250212,200700,9547167780,4370,4370,4370,4370,0
20250212,200600,9547167780,4370,4370,4370,4370,0
20250212,200500,9547167780,4370,4370,4370,4370,0
20250212,200400,9547167780,4370,4370,4370,4370,0
20250212,200300,9547167780,4370,4370,4370,4370,0
20250212,200200,9547167780,4370,4370,4370,4370,0
20250212,200100,9547167780,4370,4370,4370,4370,0
20250212,200000,9547167780,4370,4370,4370,4370,0
20250212,195900,9547167780,4370,4370,4370,4370,0
20250212,195800,9547167780,4370,4370,4370,4370,0
20250212,195700,9547167780,4370,4370,4370,4370,0
20250212,195600,9547167780,4370,4370,4370,4370,0
20250212,195500,9547167780,4370,4370,4370,4370,0
20250212,195400,9547167780,4370,4370,4370,4370,0
20250212,195300,9547167780,4370,4370,4370,4370,0
20250212,195200,9547167780,4370,4370,4370,4370,0
20250212,195100,9547167780,4370,4370,4370,4370,0
20250212,195000,9547167780,4370,4370,4370,4370,0
20250212,194900,9547167780,4370,4370,4370,4370,0
20250212,194800,9547167780,4370,4370,4370,4370,0
20250212,194700,9547167780,4370,4370,4370,4370,0
20250212,194600,9547167780,4370,4370,4370,4370,0
20250212,194500,9547167780,4370,4370,4370,4370,0
20250212,194400,9547167780,4370,4370,4370,4370,0
20250212,194300,9547167780,4370,4370,4370,4370,0
20250212,194200,9547167780,4370,4370,4370,4370,12376
20250212,194100,9547167780,4370,4370,4370,4370,0
20250212,194000,9547167780,4370,4370,4370,4370,0
20250212,193900,9547167780,4370,4370,4370,4370,0
20250212,193800,9547167780,4370,4370,4370,4370,0
20250212,193700,9547167780,4370,4370,4370,4370,0
20250212,193600,9547167780,4370,4370,4370,4370,0
20250212,193500,9547167780,4370,4370,4370,4370,0
20250212,193400,9547167780,4370,4370,4370,4370,0
20250212,193300,9547167780,4370,4370,4370,4370,0
20250212,193200,9547167780,4370,4370,4370,4370,0
20250212,193100,9547167780,4370,4370,4370,4370,0
20250212,193000,9547167780,4370,4370,4370,4370,0
20250212,192900,9547167780,4370,4370,4370,4370,0
20250212,192800,9547167780,4370,4370,4370,4370,0
20250212,192700,9547167780,4370,4370,4370,4370,0
20250212,192600,9547167780,4370,4370,4370,4370,0
20250212,192500,9547167780,4370,4370,4370,4370,0
20250212,192400,9547167780,4370,4370,4370,4370,0
20250212,192300,9547167780,4370,4370,4370,4370,0
20250212,192200,9547167780,4370,4370,4370,4370,0
20250212,192100,9547167780,4370,4370,4370,4370,0
20250212,192000,9547167780,4370,4370,4370,4370,0
20250212,191900,9547167780,4370,4370,4370,4370,0
20250212,191800,9547167780,4370,4370,4370,4370,0
20250212,191700,9547167780,4370,4370,4370,4370,0
20250212,191600,9547167780,4370,4370,4370,4370,0
20250212,191500,9547167780,4370,4370,4370,4370,0
20250212,191400,9547167780,4370,4370,4370,4370,0
20250212,191300,9547167780,4370,4370,4370,4370,0
20250212,191200,9547167780,4370,4370,4370,4370,12376
20250212,191100,9547167780,4370,4370,4370,4370,0
20250212,191000,9547167780,4370,4370,4370,4370,0
20250212,190900,9547167780,4370,4370,4370,4370,0
20250212,190800,9547167780,4370,4370,4370,4370,0
20250212,190700,9547167780,4370,4370,4370,4370,0
20250212,190600,9547167780,4370,4370,4370,4370,0
20250212,190500,9547167780,4370,4370,4370,4370,0
20250212,190400,9547167780,4370,4370,4370,4370,0
20250212,190300,9547167780,4370,4370,4370,4370,0
20250212,190200,9547167780,4370,4370,4370,4370,0
20250212,190100,9547167780,4370,4370,4370,4370,0
20250212,190000,9547167780,4370,4370,4370,4370,0
20250212,185900,9547167780,4370,4370,4370,4370,0
20250212,185800,9547167780,4370,4370,4370,4370,0
20250212,185700,9547167780,4370,4370,4370,4370,0
20250212,185600,9547167780,4370,4370,4370,4370,0
20250212,185500,9547167780,4370,4370,4370,4370,0
20250212,185400,9547167780,4370,4370,4370,4370,0
20250212,185300,9547167780,4370,4370,4370,4370,0
20250212,185200,9547167780,4370,4370,4370,4370,0
20250212,185100,9547167780,4370,4370,4370,4370,0
20250212,185000,9547167780,4370,4370,4370,4370,0
20250212,184900,9547167780,4370,4370,4370,4370,0
20250212,184800,9547167780,4370,4370,4370,4370,0
20250212,184700,9547167780,4370,4370,4370,4370,0
20250212,184600,9547167780,4370,4370,4370,4370,0
20250212,184500,9547167780,4370,4370,4370,4370,0
20250212,184400,9547167780,4370,4370,4370,4370,0
20250212,184300,9547167780,4370,4370,4370,4370,0
20250212,184200,9547167780,4370,4370,4370,4370,12376
20250212,184100,9547167780,4370,4370,4370,4370,0
20250212,184000,9547167780,4370,4370,4370,4370,0
20250212,183900,9547167780,4370,4370,4370,4370,0
20250212,183800,9547167780,4370,4370,4370,4370,0
20250212,183700,9547167780,4370,4370,4370,4370,0
20250212,183600,9547167780,4370,4370,4370,4370,0
20250212,183500,9547167780,4370,4370,4370,4370,0
20250212,183400,9547167780,4370,4370,4370,4370,0
20250212,183300,9547167780,4370,4370,4370,4370,0
20250212,183200,9547167780,4370,4370,4370,4370,0
20250212,183100,9547167780,4370,4370,4370,4370,0
20250212,183000,9547167780,4370,4370,4370,4370,0
20250212,182900,9547167780,4370,4370,4370,4370,0
20250212,182800,9547167780,4370,4370,4370,4370,0
20250212,182700,9547167780,4370,4370,4370,4370,0
20250212,182600,9547167780,4370,4370,4370,4370,0
20250212,182500,9547167780,4370,4370,4370,4370,0
20250212,182400,9547167780,4370,4370,4370,4370,0
20250212,182300,9547167780,4370,4370,4370,4370,0
20250212,182200,9547167780,4370,4370,4370,4370,0
20250212,182100,9547167780,4370,4370,4370,4370,0
20250212,182000,9547167780,4370,4370,4370,4370,0
20250212,181900,9547167780,4370,4370,4370,4370,0
20250212,181800,9547167780,4370,4370,4370,4370,0
20250212,181700,9547167780,4370,4370,4370,4370,0
20250212,181600,9547167780,4370,4370,4370,4370,0
20250212,181500,9547167780,4370,4370,4370,4370,0
20250212,181400,9547167780,4370,4370,4370,4370,0
20250212,181300,9547167780,4370,4370,4370,4370,0
20250212,181200,9547167780,4370,4370,4370,4370,12376
20250212,181100,9547167780,4370,4370,4370,4370,0
20250212,181000,9547167780,4370,4370,4370,4370,0
20250212,180900,9547167780,4370,4370,4370,4370,0
20250212,180800,9547167780,4370,4370,4370,4370,0
20250212,180700,9547167780,4370,4370,4370,4370,0
20250212,180600,9547167780,4370,4370,4370,4370,0
20250212,180500,9547167780,4370,4370,4370,4370,0
20250212,180400,9547167780,4370,4370,4370,4370,0
20250212,180300,9547167780,4370,4370,4370,4370,0
20250212,180200,9547167780,4370,4370,4370,4370,0
20250212,180100,9547167780,4370,4370,4370,4370,0
20250212,180000,9547167780,4370,4370,4370,4370,0
20250212,175900,9547167780,4370,4370,4370,4370,0
20250212,175800,9547167780,4370,4370,4370,4370,0
20250212,175700,9547167780,4370,4370,4370,4370,0
20250212,175600,9547167780,4370,4370,4370,4370,0
20250212,175500,9547167780,4370,4370,4370,4370,0
20250212,175400,9547167780,4370,4370,4370,4370,0
20250212,175300,9547167780,4370,4370,4370,4370,0
20250212,175200,9547167780,4370,4370,4370,4370,0
20250212,175100,9547167780,4370,4370,4370,4370,0
20250212,175000,9547167780,4370,4370,4370,4370,0
20250212,174900,9547167780,4370,4370,4370,4370,0
20250212,174800,9547167780,4370,4370,4370,4370,0
20250212,174700,9547167780,4370,4370,4370,4370,0
20250212,174600,9547167780,4370,4370,4370,4370,0
20250212,174500,9547167780,4370,4370,4370,4370,0
20250212,174400,9547167780,4370,4370,4370,4370,0
20250212,174300,9547167780,4370,4370,4370,4370,0
20250212,174200,9547167780,4370,4370,4370,4370,12376
20250212,174100,9547167780,4370,4370,4370,4370,0
20250212,174000,9547167780,4370,4370,4370,4370,0
20250212,173900,9547167780,4370,4370,4370,4370,0
20250212,173800,9547167780,4370,4370,4370,4370,0
20250212,173700,9547167780,4370,4370,4370,4370,0
20250212,173600,9547167780,4370,4370,4370,4370,0
20250212,173500,9547167780,4370,4370,4370,4370,0
20250212,173400,9547167780,4370,4370,4370,4370,0
20250212,173300,9547167780,4370,4370,4370,4370,0
20250212,173200,9547167780,4370,4370,4370,4370,0
20250212,173100,9547167780,4370,4370,4370,4370,0
20250212,173000,9547167780,4370,4370,4370,4370,0
20250212,172900,9547167780,4370,4370,4370,4370,0
20250212,172800,9547167780,4370,4370,4370,4370,0
20250212,172700,9547167780,4370,4370,4370,4370,0
20250212,172600,9547167780,4370,4370,4370,4370,0
20250212,172500,9547167780,4370,4370,4370,4370,0
20250212,172400,9547167780,4370,4370,4370,4370,0
20250212,172300,9547167780,4370,4370,4370,4370,0
20250212,172200,9547167780,4370,4370,4370,4370,0
20250212,172100,9547167780,4370,4370,4370,4370,0
20250212,172000,9547167780,4370,4370,4370,4370,0
20250212,171900,9547167780,4370,4370,4370,4370,0
20250212,171800,9547167780,4370,4370,4370,4370,0
20250212,171700,9547167780,4370,4370,4370,4370,0
20250212,171600,9547167780,4370,4370,4370,4370,0
20250212,171500,9547167780,4370,4370,4370,4370,0
20250212,171400,9547167780,4370,4370,4370,4370,0
20250212,171300,9547167780,4370,4370,4370,4370,0
20250212,171200,9547167780,4370,4370,4370,4370,12376
20250212,171100,9547167780,4370,4370,4370,4370,0
20250212,171000,9547167780,4370,4370,4370,4370,0
20250212,170900,9547167780,4370,4370,4370,4370,0
20250212,170800,9547167780,4370,4370,4370,4370,0
20250212,170700,9547167780,4370,4370,4370,4370,0
20250212,170600,9547167780,4370,4370,4370,4370,0
20250212,170500,9547167780,4370,4370,4370,4370,0
20250212,170400,9547167780,4370,4370,4370,4370,0
20250212,170300,9547167780,4370,4370,4370,4370,0
20250212,170200,9547167780,4370,4370,4370,4370,0
20250212,170100,9547167780,4370,4370,4370,4370,0
20250212,170000,9547167780,4370,4370,4370,4370,0
20250212,165900,9547167780,4370,4370,4370,4370,0
20250212,165800,9547167780,4370,4370,4370,4370,0
20250212,165700,9547167780,4370,4370,4370,4370,0
20250212,165600,9547167780,4370,4370,4370,4370,0
20250212,165500,9547167780,4370,4370,4370,4370,0
20250212,165400,9547167780,4370,4370,4370,4370,0
20250212,165300,9547167780,4370,4370,4370,4370,0
20250212,165200,9547167780,4370,4370,4370,4370,0
20250212,165100,9547167780,4370,4370,4370,4370,0
20250212,165000,9547167780,4370,4370,4370,4370,0
20250212,164900,9547167780,4370,4370,4370,4370,0
20250212,164800,9547167780,4370,4370,4370,4370,0
20250212,164700,9547167780,4370,4370,4370,4370,0
20250212,164600,9547167780,4370,4370,4370,4370,0
20250212,164500,9547167780,4370,4370,4370,4370,0
20250212,164400,9547167780,4370,4370,4370,4370,0
20250212,164300,9547167780,4370,4370,4370,4370,0
20250212,164200,9547167780,4370,4370,4370,4370,12376
20250212,164100,9547167780,4370,4370,4370,4370,0
20250212,164000,9547167780,4370,4370,4370,4370,0
20250212,163900,9547167780,4370,4370,4370,4370,0
20250212,163800,9547167780,4370,4370,4370,4370,0
20250212,163700,9547167780,4370,4370,4370,4370,0
20250212,163600,9547167780,4370,4370,4370,4370,0
20250212,163500,9547167780,4370,4370,4370,4370,0
20250212,163400,9547167780,4370,4370,4370,4370,0
20250212,163300,9547167780,4370,4370,4370,4370,0
20250212,163200,9547167780,4370,4370,4370,4370,0
20250212,163100,9547167780,4370,4370,4370,4370,0
20250212,163000,9547167780,4370,4370,4370,4370,0
20250212,162900,9547167780,4370,4370,4370,4370,0
20250212,162800,9547167780,4370,4370,4370,4370,0
20250212,162700,9547167780,4370,4370,4370,4370,0
20250212,162600,9547167780,4370,4370,4370,4370,0
20250212,162500,9547167780,4370,4370,4370,4370,0
20250212,162400,9547167780,4370,4370,4370,4370,0
20250212,162300,9547167780,4370,4370,4370,4370,0
20250212,162200,9547167780,4370,4370,4370,4370,0
20250212,162100,9547167780,4370,4370,4370,4370,0
20250212,162000,9547167780,4370,4370,4370,4370,0
20250212,161900,9547167780,4370,4370,4370,4370,0
20250212,161800,9547167780,4370,4370,4370,4370,0
20250212,161700,9547167780,4370,4370,4370,4370,0
20250212,161600,9547167780,4370,4370,4370,4370,0
20250212,161500,9547167780,4370,4370,4370,4370,0
20250212,161400,9547167780,4370,4370,4370,4370,0
20250212,161300,9547167780,4370,4370,4370,4370,0
20250212,161200,9547167780,4370,4370,4370,4370,12376
20250212,161100,9547167780,4370,4370,4370,4370,0
20250212,161000,9547167780,4370,4370,4370,4370,0
20250212,160900,9547167780,4370,4370,4370,4370,0
20250212,160800,9547167780,4370,4370,4370,4370,0
20250212,160700,9547167780,4370,4370,4370,4370,0
20250212,160600,9547167780,4370,4370,4370,4370,0
20250212,160500,9547167780,4370,4370,4370,4370,0
20250212,160400,9547167780,4370,4370,4370,4370,0
20250212,160300,9547167780,4370,4370,4370,4370,0
20250212,160200,9547167780,4370,4370,4370,4370,0
20250212,160100,9547167780,4370,4370,4370,4370,0
20250212,160000,9547167780,4370,4370,4370,4370,0
20250212,155900,9547167780,4370,4370,4370,4370,0
20250212,155800,9547167780,4370,4370,4370,4370,0
20250212,155700,9547167780,4370,4370,4370,4370,0
20250212,155600,9547167780,4370,4370,4370,4370,0
20250212,155500,9547167780,4370,4370,4370,4370,0
20250212,155400,9547167780,4370,4370,4370,4370,0
20250212,155300,9547167780,4370,4370,4370,4370,0
20250212,155200,9547167780,4370,4370,4370,4370,0
20250212,155100,9547167780,4370,4370,4370,4370,0
20250212,155000,9547167780,4370,4370,4370,4370,0
20250212,154900,9547167780,4370,4370,4370,4370,0
20250212,154800,9547167780,4370,4370,4370,4370,0
20250212,154700,9547167780,4370,4370,4370,4370,0
20250212,154600,9547167780,4370,4370,4370,4370,0
20250212,154500,9547167780,4370,4370,4370,4370,0
20250212,154400,9547167780,4370,4370,4370,4370,0
20250212,154300,9547167780,4370,4370,4370,4370,0
20250212,154200,9547167780,4370,4370,4370,4370,12376
20250212,154100,9547167780,4370,4370,4370,4370,0
20250212,154000,9547167780,4370,4370,4370,4370,0
20250212,153900,9547167780,4370,4370,4370,4370,0
20250212,153800,9547167780,4370,4370,4370,4370,0
20250212,153700,9547167780,4370,4370,4370,4370,0
20250212,153600,9547167780,4370,4370,4370,4370,0
20250212,153500,9547167780,4370,4370,4370,4370,0
20250212,153400,9547167780,4370,4370,4370,4370,0
20250212,153300,9547167780,4370,4370,4370,4370,0
20250212,153200,9547167780,4370,4370,4370,4370,0
20250212,153100,9547167780,4370,4370,4370,4370,0
20250212,153000,9547167780,4370,4370,4370,4370,12376
20250212,152900,9493084660,4370,4370,4370,4370,0
20250212,152800,9493084660,4370,4370,4370,4370,0
20250212,152700,9493084660,4370,4370,4370,4370,0
20250212,152600,9493084660,4370,4370,4370,4370,0
20250212,152500,9493084660,4370,4370,4370,4370,0
20250212,152400,9493084660,4370,4370,4370,4370,0
20250212,152300,9493084660,4370,4370,4370,4370,0
20250212,152200,9493084660,4370,4370,4370,4370,0
20250212,152100,9493084660,4370,4370,4370,4370,0
20250212,152000,9493084660,4370,4370,4370,4370,0
20250212,151900,9493084660,4370,4360,4370,4355,1268
20250212,151800,9487556355,4360,4360,4360,4360,539
20250212,151700,9485206315,4370,4375,4375,4370,329
20250212,151600,9483767940,4390,4390,4390,4385,2082
20250212,151500,9474628730,4390,4390,4390,4390,1001
20250212,151400,9470234340,4390,4370,4390,4370,447
20250212,151300,9468273390,4370,4380,4380,4360,3301
20250212,151200,9453874605,4380,4385,4390,4375,112
20250212,151100,9453384005,4390,4395,4395,4390,154
20250212,151000,9452707940,4395,4395,4395,4395,111
20250212,150900,9452220095,4395,4395,4395,4375,190
20250212,150800,9451388020,4395,4395,4395,4395,8
20250212,150700,9451352860,4395,4395,4400,4380,280
20250212,150600,9450122550,4400,4395,4400,4370,2538
20250212,150500,9439014090,4395,4395,4395,4385,19
20250212,150400,9438930675,4395,4375,4395,4375,1848
20250212,150300,9430844285,4385,4385,4385,4370,217
20250212,150200,9429893965,4385,4385,4385,4370,17
20250212,150100,9429819440,4385,4370,4385,4370,776
20250212,150000,9426428235,4370,4370,4370,4360,384
20250212,145900,9424751675,4370,4370,4375,4360,1153
20250212,145800,9419721590,4375,4345,4375,4345,9431
20250212,145700,9378608815,4360,4395,4395,4350,3432
20250212,145600,9363648565,4395,4370,4400,4360,203
20250212,145500,9362762290,4370,4405,4405,4360,3096
20250212,145400,9349258180,4405,4360,4405,4360,1512
20250212,145300,9342645025,4365,4365,4365,4355,956
20250212,145200,9338476945,4360,4370,4370,4360,1064
20250212,145100,9333837835,4370,4370,4370,4370,106
20250212,145000,9333374615,4370,4360,4370,4360,753
20250212,144900,9330087780,4370,4360,4370,4360,532
20250212,144800,9327767500,4360,4355,4360,4330,6338
20250212,144700,9300210400,4355,4360,4360,4330,1243
20250212,144600,9294817230,4365,4365,4365,4340,201
20250212,144500,9293944580,4355,4340,4360,4335,433
20250212,144400,9292065965,4340,4340,4340,4335,470
20250212,144300,9290026550,4340,4355,4370,4340,4345
20250212,144200,9271126925,4355,4355,4355,4355,135
20250212,144100,9270539000,4380,4380,4380,4360,556
20250212,144000,9268114185,4365,4370,4380,4365,162
20250212,143900,9267404740,4370,4370,4380,4360,352
20250212,143800,9265867400,4385,4370,4385,4360,604
20250212,143700,9263229420,4365,4355,4365,4355,1414
20250212,143600,9257061585,4350,4370,4370,4345,1034
20250212,143500,9252562905,4360,4350,4365,4330,5377
20250212,143400,9229148405,4345,4365,4395,4160,21906
20250212,143300,9135547975,4370,4410,4410,4370,935
20250212,143200,9131446075,4370,4410,4410,4370,1477
20250212,143100,9124978475,4380,4380,4415,4380,111
20250212,143000,9124489645,4415,4415,4420,4415,164
20250212,142900,9123765560,4415,4420,4420,4365,2044
20250212,142800,9114806905,4420,4420,4425,4420,185
20250212,142700,9113989180,4420,4440,4440,4420,324
20250212,142600,9112552365,4440,4445,4445,4430,877
20250212,142500,9108658530,4445,4465,4465,4445,6859
20250212,142400,9078168585,4465,4460,4465,4455,1053
20250212,142300,9073472175,4460,4460,4460,4445,158
20250212,142200,9072768445,4445,4430,4465,4425,3898
20250212,142100,9055443070,4410,4420,4430,4375,913
20250212,142000,9051419505,4420,4430,4430,4375,1947
20250212,141900,9042860185,4430,4435,4435,4400,378
20250212,141800,9041193500,4405,4435,4435,4405,21
20250212,141700,9041100465,4435,4435,4435,4430,49
20250212,141600,9040883350,4430,4435,4435,4405,1094
20250212,141500,9036036900,4435,4445,4445,4405,752
20250212,141400,9032701695,4450,4445,4450,4445,1829
20250212,141300,9024571785,4445,4440,4445,4440,1584
20250212,141200,9017538815,4440,4410,4440,4410,712
20250212,141100,9014394775,4410,4420,4420,4400,458
20250212,141000,9012377655,4400,4400,4420,4400,1027
20250212,140900,9007850305,4400,4385,4400,4365,2019
20250212,140800,8998999840,4385,4415,4415,4385,2917
20250212,140700,8986165385,4415,4410,4420,4400,415
20250212,140600,8984339125,4410,4425,4425,4400,1975
20250212,140500,8975633020,4425,4425,4440,4410,65
20250212,140400,8975345350,4430,4430,4430,4420,1239
20250212,140300,8969865530,4430,4420,4430,4420,202
20250212,140200,8968971765,4420,4430,4430,4420,649
20250212,140100,8966103135,4445,4440,4445,4440,498
20250212,140000,8963891535,4420,4440,4440,4420,131
20250212,135900,8963310115,4420,4420,4430,4400,993
20250212,135800,8958914955,4425,4395,4430,4395,6387
20250212,135700,8930793725,4395,4385,4395,4365,588
20250212,135600,8928219960,4390,4390,4390,4355,3842
20250212,135500,8911462855,4355,4395,4395,4355,4334
20250212,135400,8892506690,4400,4415,4415,4400,3152
20250212,135300,8878616410,4420,4405,4420,4400,3599
20250212,135200,8862745270,4405,4370,4410,4370,2923
20250212,135100,8849906720,4375,4365,4375,4360,4867
20250212,135000,8828658875,4370,4380,4410,4370,3182
20250212,134900,8814735710,4380,4415,4415,4370,15773
20250212,134800,8745482475,4410,4430,4430,4410,3605
20250212,134700,8729558590,4455,4440,4455,4410,3840
20250212,134600,8712592610,4455,4430,4455,4415,5695
20250212,134500,8687395535,4430,4455,4455,4430,5777
20250212,134400,8661770445,4460,4470,4470,4430,3411
20250212,134300,8646621840,4470,4490,4490,4440,2885
20250212,134200,8633769290,4475,4450,4475,4435,11180
20250212,134100,8584134500,4445,4490,4490,4430,9603
20250212,134000,8541351140,4495,4470,4500,4470,1083
20250212,133900,8536500910,4475,4500,4505,4445,8564
20250212,133800,8498224885,4495,4500,4520,4470,3332
20250212,133700,8483252035,4470,4545,4545,4455,23241
20250212,133600,8378849025,4545,4550,4585,4535,4157
20250212,133500,8359949510,4550,4610,4610,4550,6238
20250212,133400,8331498440,4610,4550,4615,4535,2874
20250212,133300,8318365225,4550,4580,4600,4550,15142
20250212,133200,8249202255,4590,4580,4595,4575,3111
20250212,133100,8234947690,4585,4620,4620,4580,7316
20250212,133000,8201351775,4620,4610,4635,4585,17182
20250212,132900,8122229515,4600,4625,4670,4600,14897
20250212,132800,8053059875,4615,4590,4635,4590,9611
20250212,132700,8008740915,4580,4655,4655,4535,35722
20250212,132600,7844741125,4660,4635,4690,4620,7630
20250212,132500,7809286765,4635,4715,4715,4620,16479
20250212,132400,7732433455,4700,4780,4780,4700,15927
20250212,132300,7657064055,4780,4810,4840,4765,10231
20250212,132200,7608049100,4810,4780,4900,4750,38527
20250212,132100,7421975180,4780,4715,4820,4705,29976
20250212,132000,7279038180,4715,4695,4730,4680,5750
20250212,131900,7251993925,4690,4675,4715,4675,2058
20250212,131800,7242326470,4675,4715,4730,4665,8062
20250212,131700,7204464110,4715,4655,4745,4635,16030
20250212,131600,7129263110,4655,4640,4660,4630,4859
20250212,131500,7106713895,4640,4725,4750,4605,22064
20250212,131400,7004107195,4725,4700,4725,4670,9378
20250212,131300,6960138275,4700,4750,4750,4700,11851
20250212,131200,6904215500,4750,4670,4755,4670,39601
20250212,131100,6717047285,4670,4715,4715,4650,27744
20250212,131000,6587108505,4710,4775,4780,4710,24033
20250212,130900,6473146855,4765,4825,4845,4720,41401
20250212,130800,6275604295,4830,4845,4860,4800,33246
20250212,130700,6115086175,4845,4940,4950,4810,61720
20250212,130600,5814834570,4940,4790,5000,4770,181771
20250212,130500,4917161380,4785,4645,4900,4630,122874
20250212,130400,4323312235,4645,4585,4705,4545,44473
20250212,130300,4117258710,4570,4520,4600,4520,8355
20250212,130200,4079159035,4515,4520,4545,4510,6966
20250212,130100,4047655960,4520,4570,4600,4510,13311
20250212,130000,3986986265,4555,4545,4585,4520,12709
20250212,125900,3929207015,4560,4520,4595,4505,26952
20250212,125800,3806536425,4515,4500,4535,4445,36447
20250212,125700,3642886690,4490,4600,4685,4460,52277
20250212,125600,3403219735,4600,4760,4785,4575,58368
20250212,125500,3132198340,4780,4820,4855,4750,72652
20250212,125400,2782280810,4820,4730,4900,4730,179553
20250212,125300,1916936390,4730,4640,4750,4525,134846
20250212,125200,1285492040,4650,4610,4695,4525,107424
20250212,125100,789817585,4550,4550,4550,4550,0
20250212,125000,789817585,4550,4435,4550,4380,34102
20250212,124900,637515470,4460,4290,4535,4290,52196
20250212,124800,404744720,4290,4275,4290,4275,856
20250212,124700,401082530,4275,4275,4275,4275,0
20250212,124600,401082530,4275,4275,4275,4275,595
20250212,124500,398538905,4270,4270,4270,4270,277
20250212,124400,397356115,4265,4250,4265,4250,919
20250212,124300,393441340,4250,4250,4250,4250,1
20250212,124200,393437090,4250,4220,4255,4220,3151
20250212,124100,380052700,4220,4215,4220,4215,30
20250212,124000,379926195,4225,4225,4225,4225,20
20250212,123900,379841695,4220,4220,4220,4220,0
20250212,123800,379841695,4220,4220,4220,4220,0
20250212,123700,379841695,4220,4220,4220,4220,1
20250212,123600,379837475,4210,4220,4220,4210,210
20250212,123500,378953140,4220,4220,4220,4220,30
20250212,123400,378826540,4225,4225,4225,4225,0
20250212,123300,378826540,4225,4225,4225,4225,16
20250212,123200,378758940,4225,4225,4225,4225,0
20250212,123100,378758940,4225,4225,4225,4225,1
20250212,123000,378754715,4225,4225,4225,4225,93
20250212,122900,378361790,4225,4225,4225,4225,0
20250212,122800,378361790,4225,4225,4225,4225,0
20250212,122700,378361790,4225,4225,4225,4225,74
20250212,122600,378049140,4240,4235,4240,4225,881
20250212,122500,374322645,4235,4235,4235,4235,300
20250212,122400,373052145,4235,4235,4235,4235,0
20250212,122300,373052145,4235,4235,4235,4235,0
20250212,122200,373052145,4235,4245,4245,4235,84
20250212,122100,372695950,4250,4235,4250,4235,350
20250212,122000,371213105,4235,4235,4235,4235,387
20250212,121900,369574160,4235,4235,4235,4235,2
20250212,121800,369565690,4235,4235,4235,4235,129
20250212,121700,369019375,4230,4235,4235,4230,1030
20250212,121600,364662360,4235,4235,4235,4235,177
20250212,121500,363912765,4235,4235,4235,4230,74
20250212,121400,363599730,4235,4230,4240,4230,313
20250212,121300,362275675,4230,4235,4235,4230,838
20250212,121200,358726895,4240,4240,4240,4240,0
20250212,121100,358726895,4240,4240,4240,4240,0
20250212,121000,358726895,4240,4255,4255,4240,1464
20250212,120900,352504855,4255,4225,4255,4225,2120
20250212,120800,343500855,4220,4210,4220,4210,98
20250212,120700,343087730,4210,4210,4210,4210,1
20250212,120600,343083520,4200,4200,4200,4200,1966
20250212,120500,334826320,4200,4200,4200,4200,1058
20250212,120400,330382720,4200,4210,4210,4200,277
20250212,120300,329217230,4210,4215,4215,4210,469
20250212,120200,327240580,4210,4215,4215,4210,182
20250212,120100,326473485,4220,4220,4220,4220,0
20250212,120000,326473485,4220,4220,4220,4220,1
20250212,115900,326469265,4215,4220,4220,4215,130
20250212,115800,325920815,4215,4215,4215,4215,3
20250212,115700,325908170,4215,4225,4225,4215,324
20250212,115600,324540005,4220,4220,4220,4220,1
20250212,115500,324535785,4220,4220,4220,4220,0
20250212,115400,324535785,4220,4245,4245,4220,47
20250212,115300,324337170,4245,4245,4245,4245,0
20250212,115200,324337170,4245,4245,4245,4245,1
20250212,115100,324332925,4215,4215,4215,4215,0
20250212,115000,324332925,4215,4220,4220,4215,412
20250212,114900,322594775,4220,4220,4220,4220,0
20250212,114800,322594775,4220,4220,4220,4220,3
20250212,114700,322582115,4220,4220,4220,4220,24
20250212,114600,322480835,4255,4255,4255,4255,0
20250212,114500,322480835,4255,4255,4255,4255,1
20250212,114400,322476580,4220,4260,4260,4220,217
20250212,114300,321555355,4260,4235,4260,4235,316
20250212,114200,320210695,4255,4255,4255,4255,0
20250212,114100,320210695,4255,4255,4255,4255,100
20250212,114000,319785195,4255,4245,4255,4220,180
20250212,113900,319022095,4260,4245,4260,4245,1575
20250212,113800,312323060,4255,4250,4255,4240,1438
20250212,113700,306215410,4225,4225,4250,4225,1233
20250212,113600,300981095,4225,4235,4235,4225,350
20250212,113500,299499845,4235,4220,4235,4220,407
20250212,113400,297777025,4215,4210,4215,4210,80
20250212,113300,297440000,4210,4210,4210,4210,70
20250212,113200,297145300,4210,4200,4210,4200,90
20250212,113100,296766735,4200,4200,4200,4200,100
20250212,113000,296346735,4195,4195,4195,4195,0
20250212,112900,296346735,4195,4195,4195,4195,0
20250212,112800,296346735,4195,4195,4195,4195,0
20250212,112700,296346735,4195,4195,4195,4195,27
20250212,112600,296233470,4195,4195,4195,4195,0
20250212,112500,296233470,4195,4195,4195,4195,60
20250212,112400,295981770,4195,4190,4195,4190,279
20250212,112300,294811515,4190,4190,4190,4190,9
20250212,112200,294773805,4190,4190,4190,4190,0
20250212,112100,294773805,4190,4190,4190,4190,12
20250212,112000,294723525,4190,4190,4190,4190,72
20250212,111900,294421845,4190,4190,4190,4190,207
20250212,111800,293554515,4190,4190,4190,4190,40
20250212,111700,293386915,4190,4190,4190,4190,49
20250212,111600,293181605,4185,4190,4190,4185,494
20250212,111500,291113895,4190,4190,4190,4190,0
20250212,111400,291113895,4190,4190,4190,4190,0
20250212,111300,291113895,4190,4190,4190,4190,30
20250212,111200,290988195,4190,4190,4190,4190,101
20250212,111100,290565005,4190,4190,4190,4190,29
20250212,111000,290443495,4185,4185,4185,4185,0
20250212,110900,290443495,4185,4190,4190,4185,70
20250212,110800,290150450,4190,4190,4190,4190,219
20250212,110700,289232840,4190,4190,4190,4190,6
20250212,110600,289207700,4190,4190,4190,4190,11
20250212,110500,289161610,4170,4185,4185,4170,1017
20250212,110400,284912865,4190,4190,4190,4185,500
20250212,110300,282819290,4210,4210,4210,4210,100
20250212,110200,282398290,4210,4195,4210,4190,448
20250212,110100,280515640,4195,4205,4210,4195,245
20250212,110000,279487600,4200,4200,4200,4200,70
20250212,105900,279193600,4190,4190,4190,4190,51
20250212,105800,278979910,4200,4200,4200,4200,129
20250212,105700,278438110,4200,4200,4200,4200,0
20250212,105600,278438110,4200,4200,4200,4200,20
20250212,105500,278354110,4200,4200,4200,4200,0
20250212,105400,278354110,4200,4185,4200,4185,17
20250212,105300,278282935,4210,4210,4210,4210,0
20250212,105200,278282935,4210,4210,4210,4210,0
20250212,105100,278282935,4210,4205,4210,4205,17
20250212,105000,278211440,4205,4205,4205,4205,12
20250212,104900,278160980,4175,4190,4190,4175,12
20250212,104800,278110755,4190,4190,4190,4190,380
20250212,104700,276518555,4190,4210,4210,4190,883
20250212,104600,272809330,4220,4220,4225,4210,1126
20250212,104500,268064130,4225,4225,4225,4225,9
20250212,104400,268026105,4225,4225,4225,4225,560
20250212,104300,265660105,4230,4230,4230,4230,560
20250212,104200,263291305,4250,4250,4250,4230,865
20250212,104100,259626070,4250,4260,4260,4230,88
20250212,104000,259252060,4250,4235,4250,4235,1085
20250212,103900,254648360,4235,4230,4235,4230,236
20250212,103800,253650030,4230,4230,4230,4230,9
20250212,103700,253611960,4240,4235,4240,4235,741
20250212,103600,250470675,4235,4230,4235,4230,73
20250212,103500,250161865,4230,4225,4230,4225,320
20250212,103400,248809860,4225,4210,4225,4210,786
20250212,103300,245495625,4210,4240,4240,4210,1025
20250212,103200,241150315,4250,4245,4250,4245,873
20250212,103100,237443795,4245,4240,4245,4240,577
20250212,103000,234995980,4240,4195,4240,4195,6950
20250212,102900,205700860,4190,4165,4190,4165,3691
20250212,102800,190280535,4165,4165,4165,4165,0
20250212,102700,190280535,4165,4160,4165,4160,42
20250212,102600,190105740,4150,4150,4150,4150,0
20250212,102500,190105740,4150,4150,4150,4150,1
20250212,102400,190101590,4170,4170,4170,4170,0
20250212,102300,190101590,4170,4170,4170,4170,0
20250212,102200,190101590,4170,4170,4170,4170,0
20250212,102100,190101590,4170,4170,4170,4170,0
20250212,102000,190101590,4170,4170,4170,4170,1
20250212,101900,190097420,4170,4155,4170,4155,127
20250212,101800,189569160,4155,4155,4155,4155,51
20250212,101700,189357255,4160,4160,4160,4160,0
20250212,101600,189357255,4160,4160,4160,4160,0
20250212,101500,189357255,4160,4160,4160,4160,2164
20250212,101400,180355015,4150,4135,4150,4135,74
20250212,101300,180048535,4135,4130,4135,4130,52
20250212,101200,179833745,4125,4130,4130,4125,814
20250212,101100,176474770,4135,4135,4135,4135,314
20250212,101000,175176380,4135,4135,4135,4135,27
20250212,100900,175064735,4135,4135,4135,4135,17
20250212,100800,174994440,4150,4150,4150,4150,0
20250212,100700,174994440,4150,4150,4150,4150,0
20250212,100600,174994440,4150,4145,4150,4145,1040
20250212,100500,170683610,4125,4135,4135,4125,1446
20250212,100400,164706635,4145,4145,4145,4145,10
20250212,100300,164665185,4140,4145,4145,4140,1455
20250212,100200,158639295,4150,4150,4150,4145,732
20250212,100100,155604595,4155,4155,4155,4155,563
20250212,100000,153265330,4160,4160,4160,4160,778
20250212,095900,150028850,4165,4155,4165,4155,1019
20250212,095800,145790195,4155,4150,4155,4150,274
20250212,095700,144652075,4155,4155,4155,4155,241
20250212,095600,143650720,4155,4140,4155,4140,1161
20250212,095500,138843535,4145,4145,4145,4145,0
20250212,095400,138843535,4145,4145,4145,4145,9
20250212,095300,138806230,4130,4130,4130,4125,276
20250212,095200,137667350,4145,4145,4145,4145,47
20250212,095100,137472535,4145,4165,4165,4145,215
20250212,095000,136581060,4155,4155,4155,4155,171
20250212,094900,135870555,4180,4175,4180,4175,41
20250212,094800,135699340,4150,4175,4180,4150,207
20250212,094700,134838430,4180,4180,4180,4160,312
20250212,094600,133536470,4165,4175,4175,4165,12
20250212,094500,133486380,4185,4190,4190,4185,301
20250212,094400,132226690,4190,4190,4190,4190,568
20250212,094300,129846770,4190,4175,4190,4175,242
20250212,094200,128835110,4180,4185,4190,4180,285
20250212,094100,127642335,4185,4145,4185,4145,724
20250212,094000,124634315,4145,4145,4145,4145,1
20250212,093900,124630170,4145,4145,4145,4145,90
20250212,093800,124257120,4135,4135,4145,4135,448
20250212,093700,122404420,4135,4140,4140,4135,252
20250212,093600,121362075,4150,4150,4150,4150,0
20250212,093500,121362075,4150,4150,4150,4150,0
20250212,093400,121362075,4150,4150,4150,4150,0
20250212,093300,121362075,4150,4145,4150,4145,33
20250212,093200,121225245,4145,4145,4145,4145,36
20250212,093100,121076025,4145,4145,4145,4145,133
20250212,093000,120524740,4160,4160,4160,4145,642
20250212,092900,117856360,4160,4160,4160,4160,0
20250212,092800,117856360,4160,4150,4160,4150,72
20250212,092700,117557480,4160,4160,4160,4160,0
20250212,092600,117557480,4160,4160,4160,4160,0
20250212,092500,117557480,4160,4160,4160,4160,7
20250212,092400,117528360,4150,4150,4150,4150,200
20250212,092300,116698360,4175,4155,4175,4155,648
20250212,092200,113995345,4150,4160,4160,4150,58
20250212,092100,113754615,4165,4145,4170,4120,549
20250212,092000,111484655,4175,4130,4175,4130,1669
20250212,091900,104578885,4130,4130,4130,4130,7
20250212,091800,104549975,4085,4135,4135,4085,15574
20250212,091700,40791195,4135,4130,4145,4130,141
20250212,091600,40208180,4120,4125,4130,4120,404
20250212,091500,38541130,4115,4120,4120,4115,910
20250212,091400,34792980,4120,4120,4120,4120,250
20250212,091300,33762980,4110,4115,4115,4110,845
20250212,091200,30285875,4120,4135,4135,4120,655
20250212,091100,27582775,4135,4145,4175,4130,736
20250212,091000,24527205,4195,4130,4195,4130,595
20250212,090900,22045295,4120,4120,4120,4120,0
20250212,090800,22045295,4120,4120,4120,4120,4
20250212,090700,22028815,4135,4135,4135,4135,120
20250212,090600,21532615,4135,4135,4135,4135,7
20250212,090500,21503670,4115,4115,4115,4115,400
20250212,090400,19857670,4115,4120,4120,4115,471
20250212,090300,17918990,4115,4115,4115,4115,0
20250212,090200,17918990,4115,4145,4145,4115,107
20250212,090100,17478655,4115,4115,4115,4110,1262
20250212,090000,12290010,4125,4140,4140,4125,1547