stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,214900,232433591230,8140,8140,8140,8140,144003
20250211,214800,232433591230,8140,8140,8140,8140,0
20250211,214700,232433591230,8140,8140,8140,8140,0
20250211,214600,232433591230,8140,8140,8140,8140,0
20250211,214500,232433591230,8140,8140,8140,8140,0
20250211,214400,232433591230,8140,8140,8140,8140,0
20250211,214300,232433591230,8140,8140,8140,8140,0
20250211,214200,232433591230,8140,8140,8140,8140,0
20250211,214100,232433591230,8140,8140,8140,8140,0
20250211,214000,232433591230,8140,8140,8140,8140,0
20250211,213900,232433591230,8140,8140,8140,8140,0
20250211,213800,232433591230,8140,8140,8140,8140,0
20250211,213700,232433591230,8140,8140,8140,8140,0
20250211,213600,232433591230,8140,8140,8140,8140,0
20250211,213500,232433591230,8140,8140,8140,8140,0
20250211,213400,232433591230,8140,8140,8140,8140,0
20250211,213300,232433591230,8140,8140,8140,8140,0
20250211,213200,232433591230,8140,8140,8140,8140,0
20250211,213100,232433591230,8140,8140,8140,8140,0
20250211,213000,232433591230,8140,8140,8140,8140,0
20250211,212900,232433591230,8140,8140,8140,8140,0
20250211,212800,232433591230,8140,8140,8140,8140,0
20250211,212700,232433591230,8140,8140,8140,8140,0
20250211,212600,232433591230,8140,8140,8140,8140,0
20250211,212500,232433591230,8140,8140,8140,8140,0
20250211,212400,232433591230,8140,8140,8140,8140,0
20250211,212300,232433591230,8140,8140,8140,8140,0
20250211,212200,232433591230,8140,8140,8140,8140,0
20250211,212100,232433591230,8140,8140,8140,8140,0
20250211,212000,232433591230,8140,8140,8140,8140,0
20250211,211900,232433591230,8140,8140,8140,8140,144003
20250211,211800,232433591230,8140,8140,8140,8140,0
20250211,211700,232433591230,8140,8140,8140,8140,0
20250211,211600,232433591230,8140,8140,8140,8140,0
20250211,211500,232433591230,8140,8140,8140,8140,0
20250211,211400,232433591230,8140,8140,8140,8140,0
20250211,211300,232433591230,8140,8140,8140,8140,0
20250211,211200,232433591230,8140,8140,8140,8140,0
20250211,211100,232433591230,8140,8140,8140,8140,0
20250211,211000,232433591230,8140,8140,8140,8140,0
20250211,210900,232433591230,8140,8140,8140,8140,0
20250211,210800,232433591230,8140,8140,8140,8140,0
20250211,210700,232433591230,8140,8140,8140,8140,0
20250211,210600,232433591230,8140,8140,8140,8140,0
20250211,210500,232433591230,8140,8140,8140,8140,0
20250211,210400,232433591230,8140,8140,8140,8140,0
20250211,210300,232433591230,8140,8140,8140,8140,0
20250211,210200,232433591230,8140,8140,8140,8140,0
20250211,210100,232433591230,8140,8140,8140,8140,0
20250211,210000,232433591230,8140,8140,8140,8140,0
20250211,205900,232433591230,8140,8140,8140,8140,0
20250211,205800,232433591230,8140,8140,8140,8140,0
20250211,205700,232433591230,8140,8140,8140,8140,0
20250211,205600,232433591230,8140,8140,8140,8140,0
20250211,205500,232433591230,8140,8140,8140,8140,0
20250211,205400,232433591230,8140,8140,8140,8140,0
20250211,205300,232433591230,8140,8140,8140,8140,0
20250211,205200,232433591230,8140,8140,8140,8140,0
20250211,205100,232433591230,8140,8140,8140,8140,0
20250211,205000,232433591230,8140,8140,8140,8140,0
20250211,204900,232433591230,8140,8140,8140,8140,144003
20250211,204800,232433591230,8140,8140,8140,8140,0
20250211,204700,232433591230,8140,8140,8140,8140,0
20250211,204600,232433591230,8140,8140,8140,8140,0
20250211,204500,232433591230,8140,8140,8140,8140,0
20250211,204400,232433591230,8140,8140,8140,8140,0
20250211,204300,232433591230,8140,8140,8140,8140,0
20250211,204200,232433591230,8140,8140,8140,8140,0
20250211,204100,232433591230,8140,8140,8140,8140,0
20250211,204000,232433591230,8140,8140,8140,8140,0
20250211,203900,232433591230,8140,8140,8140,8140,0
20250211,203800,232433591230,8140,8140,8140,8140,0
20250211,203700,232433591230,8140,8140,8140,8140,0
20250211,203600,232433591230,8140,8140,8140,8140,0
20250211,203500,232433591230,8140,8140,8140,8140,0
20250211,203400,232433591230,8140,8140,8140,8140,0
20250211,203300,232433591230,8140,8140,8140,8140,0
20250211,203200,232433591230,8140,8140,8140,8140,0
20250211,203100,232433591230,8140,8140,8140,8140,0
20250211,203000,232433591230,8140,8140,8140,8140,0
20250211,202900,232433591230,8140,8140,8140,8140,0
20250211,202800,232433591230,8140,8140,8140,8140,0
20250211,202700,232433591230,8140,8140,8140,8140,0
20250211,202600,232433591230,8140,8140,8140,8140,0
20250211,202500,232433591230,8140,8140,8140,8140,0
20250211,202400,232433591230,8140,8140,8140,8140,0
20250211,202300,232433591230,8140,8140,8140,8140,0
20250211,202200,232433591230,8140,8140,8140,8140,0
20250211,202100,232433591230,8140,8140,8140,8140,0
20250211,202000,232433591230,8140,8140,8140,8140,0
20250211,201900,232433591230,8140,8140,8140,8140,144003
20250211,201800,232433591230,8140,8140,8140,8140,0
20250211,201700,232433591230,8140,8140,8140,8140,0
20250211,201600,232433591230,8140,8140,8140,8140,0
20250211,201500,232433591230,8140,8140,8140,8140,0
20250211,201400,232433591230,8140,8140,8140,8140,0
20250211,201300,232433591230,8140,8140,8140,8140,0
20250211,201200,232433591230,8140,8140,8140,8140,0
20250211,201100,232433591230,8140,8140,8140,8140,0
20250211,201000,232433591230,8140,8140,8140,8140,0
20250211,200900,232433591230,8140,8140,8140,8140,0
20250211,200800,232433591230,8140,8140,8140,8140,0
20250211,200700,232433591230,8140,8140,8140,8140,0
20250211,200600,232433591230,8140,8140,8140,8140,0
20250211,200500,232433591230,8140,8140,8140,8140,0
20250211,200400,232433591230,8140,8140,8140,8140,0
20250211,200300,232433591230,8140,8140,8140,8140,0
20250211,200200,232433591230,8140,8140,8140,8140,0
20250211,200100,232433591230,8140,8140,8140,8140,0
20250211,200000,232433591230,8140,8140,8140,8140,0
20250211,195900,232433591230,8140,8140,8140,8140,0
20250211,195800,232433591230,8140,8140,8140,8140,0
20250211,195700,232433591230,8140,8140,8140,8140,0
20250211,195600,232433591230,8140,8140,8140,8140,0
20250211,195500,232433591230,8140,8140,8140,8140,0
20250211,195400,232433591230,8140,8140,8140,8140,0
20250211,195300,232433591230,8140,8140,8140,8140,0
20250211,195200,232433591230,8140,8140,8140,8140,0
20250211,195100,232433591230,8140,8140,8140,8140,0
20250211,195000,232433591230,8140,8140,8140,8140,0
20250211,194900,232433591230,8140,8140,8140,8140,144003
20250211,194800,232433591230,8140,8140,8140,8140,0
20250211,194700,232433591230,8140,8140,8140,8140,0
20250211,194600,232433591230,8140,8140,8140,8140,0
20250211,194500,232433591230,8140,8140,8140,8140,0
20250211,194400,232433591230,8140,8140,8140,8140,0
20250211,194300,232433591230,8140,8140,8140,8140,0
20250211,194200,232433591230,8140,8140,8140,8140,0
20250211,194100,232433591230,8140,8140,8140,8140,0
20250211,194000,232433591230,8140,8140,8140,8140,0
20250211,193900,232433591230,8140,8140,8140,8140,0
20250211,193800,232433591230,8140,8140,8140,8140,0
20250211,193700,232433591230,8140,8140,8140,8140,0
20250211,193600,232433591230,8140,8140,8140,8140,0
20250211,193500,232433591230,8140,8140,8140,8140,0
20250211,193400,232433591230,8140,8140,8140,8140,0
20250211,193300,232433591230,8140,8140,8140,8140,0
20250211,193200,232433591230,8140,8140,8140,8140,0
20250211,193100,232433591230,8140,8140,8140,8140,0
20250211,193000,232433591230,8140,8140,8140,8140,0
20250211,192900,232433591230,8140,8140,8140,8140,0
20250211,192800,232433591230,8140,8140,8140,8140,0
20250211,192700,232433591230,8140,8140,8140,8140,0
20250211,192600,232433591230,8140,8140,8140,8140,0
20250211,192500,232433591230,8140,8140,8140,8140,0
20250211,192400,232433591230,8140,8140,8140,8140,0
20250211,192300,232433591230,8140,8140,8140,8140,0
20250211,192200,232433591230,8140,8140,8140,8140,0
20250211,192100,232433591230,8140,8140,8140,8140,0
20250211,192000,232433591230,8140,8140,8140,8140,0
20250211,191900,232433591230,8140,8140,8140,8140,144003
20250211,191800,232433591230,8140,8140,8140,8140,0
20250211,191700,232433591230,8140,8140,8140,8140,0
20250211,191600,232433591230,8140,8140,8140,8140,0
20250211,191500,232433591230,8140,8140,8140,8140,0
20250211,191400,232433591230,8140,8140,8140,8140,0
20250211,191300,232433591230,8140,8140,8140,8140,0
20250211,191200,232433591230,8140,8140,8140,8140,0
20250211,191100,232433591230,8140,8140,8140,8140,0
20250211,191000,232433591230,8140,8140,8140,8140,0
20250211,190900,232433591230,8140,8140,8140,8140,0
20250211,190800,232433591230,8140,8140,8140,8140,0
20250211,190700,232433591230,8140,8140,8140,8140,0
20250211,190600,232433591230,8140,8140,8140,8140,0
20250211,190500,232433591230,8140,8140,8140,8140,0
20250211,190400,232433591230,8140,8140,8140,8140,0
20250211,190300,232433591230,8140,8140,8140,8140,0
20250211,190200,232433591230,8140,8140,8140,8140,0
20250211,190100,232433591230,8140,8140,8140,8140,0
20250211,190000,232433591230,8140,8140,8140,8140,0
20250211,185900,232433591230,8140,8140,8140,8140,0
20250211,185800,232433591230,8140,8140,8140,8140,0
20250211,185700,232433591230,8140,8140,8140,8140,0
20250211,185600,232433591230,8140,8140,8140,8140,0
20250211,185500,232433591230,8140,8140,8140,8140,0
20250211,185400,232433591230,8140,8140,8140,8140,0
20250211,185300,232433591230,8140,8140,8140,8140,0
20250211,185200,232433591230,8140,8140,8140,8140,0
20250211,185100,232433591230,8140,8140,8140,8140,0
20250211,185000,232433591230,8140,8140,8140,8140,0
20250211,184900,232433591230,8140,8140,8140,8140,144003
20250211,184800,232433591230,8140,8140,8140,8140,0
20250211,184700,232433591230,8140,8140,8140,8140,0
20250211,184600,232433591230,8140,8140,8140,8140,0
20250211,184500,232433591230,8140,8140,8140,8140,0
20250211,184400,232433591230,8140,8140,8140,8140,0
20250211,184300,232433591230,8140,8140,8140,8140,0
20250211,184200,232433591230,8140,8140,8140,8140,0
20250211,184100,232433591230,8140,8140,8140,8140,0
20250211,184000,232433591230,8140,8140,8140,8140,0
20250211,183900,232433591230,8140,8140,8140,8140,0
20250211,183800,232433591230,8140,8140,8140,8140,0
20250211,183700,232433591230,8140,8140,8140,8140,0
20250211,183600,232433591230,8140,8140,8140,8140,0
20250211,183500,232433591230,8140,8140,8140,8140,0
20250211,183400,232433591230,8140,8140,8140,8140,0
20250211,183300,232433591230,8140,8140,8140,8140,0
20250211,183200,232433591230,8140,8140,8140,8140,0
20250211,183100,232433591230,8140,8140,8140,8140,0
20250211,183000,232433591230,8140,8140,8140,8140,0
20250211,182900,232433591230,8140,8140,8140,8140,0
20250211,182800,232433591230,8140,8140,8140,8140,0
20250211,182700,232433591230,8140,8140,8140,8140,0
20250211,182600,232433591230,8140,8140,8140,8140,0
20250211,182500,232433591230,8140,8140,8140,8140,0
20250211,182400,232433591230,8140,8140,8140,8140,0
20250211,182300,232433591230,8140,8140,8140,8140,0
20250211,182200,232433591230,8140,8140,8140,8140,0
20250211,182100,232433591230,8140,8140,8140,8140,0
20250211,182000,232433591230,8140,8140,8140,8140,0
20250211,181900,232433591230,8140,8140,8140,8140,144003
20250211,181800,232433591230,8140,8140,8140,8140,0
20250211,181700,232433591230,8140,8140,8140,8140,0
20250211,181600,232433591230,8140,8140,8140,8140,0
20250211,181500,232433591230,8140,8140,8140,8140,0
20250211,181400,232433591230,8140,8140,8140,8140,0
20250211,181300,232433591230,8140,8140,8140,8140,0
20250211,181200,232433591230,8140,8140,8140,8140,0
20250211,181100,232433591230,8140,8140,8140,8140,0
20250211,181000,232433591230,8140,8140,8140,8140,0
20250211,180900,232433591230,8140,8140,8140,8140,0
20250211,180800,232433591230,8140,8140,8140,8140,0
20250211,180700,232433591230,8140,8140,8140,8140,0
20250211,180600,232433591230,8140,8140,8140,8140,0
20250211,180500,232433591230,8140,8140,8140,8140,0
20250211,180400,232433591230,8140,8140,8140,8140,0
20250211,180300,232433591230,8140,8140,8140,8140,0
20250211,180200,232433591230,8140,8140,8140,8140,0
20250211,180100,232433591230,8140,8140,8140,8140,0
20250211,180000,232433591230,8140,8140,8140,8140,0
20250211,175900,232433591230,8140,8140,8140,8140,0
20250211,175800,232433591230,8140,8140,8140,8140,0
20250211,175700,232433591230,8140,8140,8140,8140,0
20250211,175600,232433591230,8140,8140,8140,8140,0
20250211,175500,232433591230,8140,8140,8140,8140,0
20250211,175400,232433591230,8140,8140,8140,8140,0
20250211,175300,232433591230,8140,8140,8140,8140,0
20250211,175200,232433591230,8140,8140,8140,8140,0
20250211,175100,232433591230,8140,8140,8140,8140,0
20250211,175000,232433591230,8140,8140,8140,8140,0
20250211,174900,232433591230,8140,8140,8140,8140,144003
20250211,174800,232433591230,8140,8140,8140,8140,0
20250211,174700,232433591230,8140,8140,8140,8140,0
20250211,174600,232433591230,8140,8140,8140,8140,0
20250211,174500,232433591230,8140,8140,8140,8140,0
20250211,174400,232433591230,8140,8140,8140,8140,0
20250211,174300,232433591230,8140,8140,8140,8140,0
20250211,174200,232433591230,8140,8140,8140,8140,0
20250211,174100,232433591230,8140,8140,8140,8140,0
20250211,174000,232433591230,8140,8140,8140,8140,0
20250211,173900,232433591230,8140,8140,8140,8140,0
20250211,173800,232433591230,8140,8140,8140,8140,0
20250211,173700,232433591230,8140,8140,8140,8140,0
20250211,173600,232433591230,8140,8140,8140,8140,0
20250211,173500,232433591230,8140,8140,8140,8140,0
20250211,173400,232433591230,8140,8140,8140,8140,0
20250211,173300,232433591230,8140,8140,8140,8140,0
20250211,173200,232433591230,8140,8140,8140,8140,0
20250211,173100,232433591230,8140,8140,8140,8140,0
20250211,173000,232433591230,8140,8140,8140,8140,0
20250211,172900,232433591230,8140,8140,8140,8140,0
20250211,172800,232433591230,8140,8140,8140,8140,0
20250211,172700,232433591230,8140,8140,8140,8140,0
20250211,172600,232433591230,8140,8140,8140,8140,0
20250211,172500,232433591230,8140,8140,8140,8140,0
20250211,172400,232433591230,8140,8140,8140,8140,0
20250211,172300,232433591230,8140,8140,8140,8140,0
20250211,172200,232433591230,8140,8140,8140,8140,0
20250211,172100,232433591230,8140,8140,8140,8140,0
20250211,172000,232433591230,8140,8140,8140,8140,0
20250211,171900,232433591230,8140,8140,8140,8140,144003
20250211,171800,232433591230,8140,8140,8140,8140,0
20250211,171700,232433591230,8140,8140,8140,8140,0
20250211,171600,232433591230,8140,8140,8140,8140,0
20250211,171500,232433591230,8140,8140,8140,8140,0
20250211,171400,232433591230,8140,8140,8140,8140,0
20250211,171300,232433591230,8140,8140,8140,8140,0
20250211,171200,232433591230,8140,8140,8140,8140,0
20250211,171100,232433591230,8140,8140,8140,8140,0
20250211,171000,232433591230,8140,8140,8140,8140,0
20250211,170900,232433591230,8140,8140,8140,8140,0
20250211,170800,232433591230,8140,8140,8140,8140,0
20250211,170700,232433591230,8140,8140,8140,8140,0
20250211,170600,232433591230,8140,8140,8140,8140,0
20250211,170500,232433591230,8140,8140,8140,8140,0
20250211,170400,232433591230,8140,8140,8140,8140,0
20250211,170300,232433591230,8140,8140,8140,8140,0
20250211,170200,232433591230,8140,8140,8140,8140,0
20250211,170100,232433591230,8140,8140,8140,8140,0
20250211,170000,232433591230,8140,8140,8140,8140,0
20250211,165900,232433591230,8140,8140,8140,8140,0
20250211,165800,232433591230,8140,8140,8140,8140,0
20250211,165700,232433591230,8140,8140,8140,8140,0
20250211,165600,232433591230,8140,8140,8140,8140,0
20250211,165500,232433591230,8140,8140,8140,8140,0
20250211,165400,232433591230,8140,8140,8140,8140,0
20250211,165300,232433591230,8140,8140,8140,8140,0
20250211,165200,232433591230,8140,8140,8140,8140,0
20250211,165100,232433591230,8140,8140,8140,8140,0
20250211,165000,232433591230,8140,8140,8140,8140,0
20250211,164900,232433591230,8140,8140,8140,8140,144003
20250211,164800,232433591230,8140,8140,8140,8140,0
20250211,164700,232433591230,8140,8140,8140,8140,0
20250211,164600,232433591230,8140,8140,8140,8140,0
20250211,164500,232433591230,8140,8140,8140,8140,0
20250211,164400,232433591230,8140,8140,8140,8140,0
20250211,164300,232433591230,8140,8140,8140,8140,0
20250211,164200,232433591230,8140,8140,8140,8140,0
20250211,164100,232433591230,8140,8140,8140,8140,0
20250211,164000,232433591230,8140,8140,8140,8140,0
20250211,163900,232433591230,8140,8140,8140,8140,0
20250211,163800,232433591230,8140,8140,8140,8140,0
20250211,163700,232433591230,8140,8140,8140,8140,0
20250211,163600,232433591230,8140,8140,8140,8140,0
20250211,163500,232433591230,8140,8140,8140,8140,0
20250211,163400,232433591230,8140,8140,8140,8140,0
20250211,163300,232433591230,8140,8140,8140,8140,0
20250211,163200,232433591230,8140,8140,8140,8140,0
20250211,163100,232433591230,8140,8140,8140,8140,0
20250211,163000,232433591230,8140,8140,8140,8140,0
20250211,162900,232433591230,8140,8140,8140,8140,0
20250211,162800,232433591230,8140,8140,8140,8140,0
20250211,162700,232433591230,8140,8140,8140,8140,0
20250211,162600,232433591230,8140,8140,8140,8140,0
20250211,162500,232433591230,8140,8140,8140,8140,0
20250211,162400,232433591230,8140,8140,8140,8140,0
20250211,162300,232433591230,8140,8140,8140,8140,0
20250211,162200,232433591230,8140,8140,8140,8140,0
20250211,162100,232433591230,8140,8140,8140,8140,0
20250211,162000,232433591230,8140,8140,8140,8140,0
20250211,161900,232433591230,8140,8140,8140,8140,144003
20250211,161800,232433591230,8140,8140,8140,8140,0
20250211,161700,232433591230,8140,8140,8140,8140,0
20250211,161600,232433591230,8140,8140,8140,8140,0
20250211,161500,232433591230,8140,8140,8140,8140,0
20250211,161400,232433591230,8140,8140,8140,8140,0
20250211,161300,232433591230,8140,8140,8140,8140,0
20250211,161200,232433591230,8140,8140,8140,8140,0
20250211,161100,232433591230,8140,8140,8140,8140,0
20250211,161000,232433591230,8140,8140,8140,8140,0
20250211,160900,232433591230,8140,8140,8140,8140,0
20250211,160800,232433591230,8140,8140,8140,8140,0
20250211,160700,232433591230,8140,8140,8140,8140,0
20250211,160600,232433591230,8140,8140,8140,8140,0
20250211,160500,232433591230,8140,8140,8140,8140,0
20250211,160400,232433591230,8140,8140,8140,8140,0
20250211,160300,232433591230,8140,8140,8140,8140,0
20250211,160200,232433591230,8140,8140,8140,8140,0
20250211,160100,232433591230,8140,8140,8140,8140,0
20250211,160000,232433591230,8140,8140,8140,8140,0
20250211,155900,232433591230,8140,8140,8140,8140,0
20250211,155800,232433591230,8140,8140,8140,8140,0
20250211,155700,232433591230,8140,8140,8140,8140,0
20250211,155600,232433591230,8140,8140,8140,8140,0
20250211,155500,232433591230,8140,8140,8140,8140,0
20250211,155400,232433591230,8140,8140,8140,8140,0
20250211,155300,232433591230,8140,8140,8140,8140,0
20250211,155200,232433591230,8140,8140,8140,8140,0
20250211,155100,232433591230,8140,8140,8140,8140,0
20250211,155000,232433591230,8140,8140,8140,8140,0
20250211,154900,232433591230,8140,8140,8140,8140,144003
20250211,154800,232433591230,8140,8140,8140,8140,0
20250211,154700,232433591230,8140,8140,8140,8140,0
20250211,154600,232433591230,8140,8140,8140,8140,0
20250211,154500,232433591230,8140,8140,8140,8140,0
20250211,154400,232433591230,8140,8140,8140,8140,0
20250211,154300,232433591230,8140,8140,8140,8140,0
20250211,154200,232433591230,8140,8140,8140,8140,0
20250211,154100,232433591230,8140,8140,8140,8140,0
20250211,154000,232433591230,8140,8140,8140,8140,0
20250211,153900,232433591230,8140,8140,8140,8140,0
20250211,153800,232433591230,8140,8140,8140,8140,0
20250211,153700,232433591230,8140,8140,8140,8140,0
20250211,153600,232433591230,8140,8140,8140,8140,0
20250211,153500,232433591230,8140,8140,8140,8140,0
20250211,153400,232433591230,8140,8140,8140,8140,0
20250211,153300,232433591230,8140,8140,8140,8140,0
20250211,153200,232433591230,8140,8140,8140,8140,0
20250211,153100,232433591230,8140,8140,8140,8140,0
20250211,153000,232433591230,8140,8140,8140,8140,144003
20250211,152900,231261406810,8080,8080,8080,8080,0
20250211,152800,231261406810,8080,8080,8080,8080,0
20250211,152700,231261406810,8080,8080,8080,8080,0
20250211,152600,231261406810,8080,8080,8080,8080,0
20250211,152500,231261406810,8080,8080,8080,8080,0
20250211,152400,231261406810,8080,8080,8080,8080,0
20250211,152300,231261406810,8080,8080,8080,8080,0
20250211,152200,231261406810,8080,8080,8080,8080,0
20250211,152100,231261406810,8080,8080,8080,8080,0
20250211,152000,231261406810,8080,8080,8080,8080,0
20250211,151900,231261406810,8080,8070,8080,8040,64714
20250211,151800,230739460260,8070,8060,8080,8060,36815
20250211,151700,230442380340,8070,8060,8080,8040,40646
20250211,151600,230114828830,8060,7960,8070,7960,83946
20250211,151500,229441374400,7960,7950,7970,7950,16010
20250211,151400,229314036950,7950,7960,7970,7950,16629
20250211,151300,229181746020,7950,7980,7980,7950,16340
20250211,151200,229051609720,7970,7960,7980,7950,18998
20250211,151100,228900282480,7960,7970,7980,7950,21287
20250211,151000,228730726140,7970,7990,7990,7970,10189
20250211,150900,228649485480,7990,7970,8000,7960,20559
20250211,150800,228485375570,7970,7990,7990,7960,15945
20250211,150700,228358246680,7990,8000,8010,7970,21440
20250211,150600,228186819960,8000,7960,8030,7960,53728
20250211,150500,227756816500,7970,7980,8020,7960,62634
20250211,150400,227256142380,7970,7880,7980,7860,54709
20250211,150300,226822489980,7880,7890,7900,7880,19541
20250211,150200,226668357540,7890,7920,7930,7890,16316
20250211,150100,226539323620,7930,7910,7930,7890,27338
20250211,150000,226323234880,7900,7930,7940,7900,18634
20250211,145900,226175591960,7930,7910,7930,7900,23024
20250211,145800,225993426000,7910,7960,7960,7910,9775
20250211,145700,225915886180,7940,7920,7970,7920,22389
20250211,145600,225737864710,7920,7910,7920,7880,17078
20250211,145500,225602916140,7910,7960,7960,7890,26144
20250211,145400,225396061890,7970,7890,7970,7880,55535
20250211,145300,224956354260,7890,7930,7940,7860,43921
20250211,145200,224609512310,7930,7940,7960,7880,86859
20250211,145100,223922804890,7950,8020,8020,7860,120318
20250211,145000,222967410950,8010,8040,8040,8010,7559
20250211,144900,222906769970,8030,8050,8050,8030,4979
20250211,144800,222866752610,8030,8030,8050,8010,13285
20250211,144700,222760127060,8030,8040,8040,8010,16704
20250211,144600,222626100250,8030,8050,8060,8020,10523
20250211,144500,222541595010,8040,8080,8090,8040,14805
20250211,144400,222422311700,8090,8100,8110,8070,20796
20250211,144300,222254073040,8080,8020,8100,8020,39974
20250211,144200,221932216120,8020,8050,8050,8020,15108
20250211,144100,221810814990,8050,8020,8050,8000,19784
20250211,144000,221652023500,8040,8070,8070,8010,28470
20250211,143900,221423232320,8060,8100,8110,8060,11945
20250211,143800,221326647690,8100,8100,8110,8090,4617
20250211,143700,221289258390,8100,8110,8120,8090,8187
20250211,143600,221222937600,8120,8130,8140,8100,13692
20250211,143500,221111796690,8100,8110,8140,8080,21197
20250211,143400,220939922210,8110,8160,8170,8080,31893
20250211,143300,220680311520,8160,8010,8210,8000,103827
20250211,143200,219837773220,8010,8040,8050,8010,17260
20250211,143100,219699232960,8040,8050,8050,8030,17464
20250211,143000,219558753570,8050,8030,8060,8030,17862
20250211,142900,219415075960,8040,8020,8040,7990,48642
20250211,142800,219025576730,8010,8050,8060,8010,40064
20250211,142700,218703536000,8050,8020,8050,7990,141554
20250211,142600,217568352520,8030,8030,8030,8030,0
20250211,142500,217568352520,8030,8030,8030,8030,0
20250211,142400,217568352520,8030,8130,8150,8030,81431
20250211,142300,216911017830,8130,8130,8150,8130,3008
20250211,142200,216886545300,8130,8160,8160,8130,7626
20250211,142100,216824514120,8150,8160,8160,8140,7385
20250211,142000,216764262000,8150,8130,8160,8130,3758
20250211,141900,216733651990,8140,8150,8160,8130,10291
20250211,141800,216649830560,8150,8150,8170,8140,13064
20250211,141700,216543382110,8150,8160,8180,8150,2525
20250211,141600,216522764330,8160,8170,8190,8160,4937
20250211,141500,216482439900,8170,8180,8190,8140,9926
20250211,141400,216401307880,8170,8130,8190,8130,9241
20250211,141300,216325816750,8130,8170,8170,8120,24764
20250211,141200,216124127870,8160,8170,8180,8160,2946
20250211,141100,216100068510,8170,8160,8200,8160,19599
20250211,141000,215939812880,8150,8160,8170,8140,3129
20250211,140900,215914306760,8150,8160,8170,8150,4112
20250211,140800,215880769320,8160,8150,8170,8140,9351
20250211,140700,215804532410,8160,8160,8170,8140,14110
20250211,140600,215689529980,8150,8180,8190,8150,17240
20250211,140500,215548666740,8190,8210,8230,8180,21127
20250211,140400,215375372170,8210,8210,8230,8210,6458
20250211,140300,215322289400,8210,8250,8250,8210,7637
20250211,140200,215259445540,8250,8220,8250,8220,20456
20250211,140100,215090943420,8230,8200,8230,8180,18765
20250211,140000,214936927720,8200,8190,8220,8180,11660
20250211,135900,214841306800,8180,8170,8190,8150,4932
20250211,135800,214801008510,8140,8150,8170,8120,20593
20250211,135700,214633385610,8150,8170,8170,8150,7098
20250211,135600,214575485780,8170,8190,8200,8170,10220
20250211,135500,214491869020,8200,8210,8210,8180,12588
20250211,135400,214388697670,8210,8220,8220,8190,13410
20250211,135300,214278717190,8220,8190,8220,8190,12833
20250211,135200,214173453430,8190,8240,8250,8180,18694
20250211,135100,214019761610,8240,8180,8250,8180,35875
20250211,135000,213725092120,8190,8200,8200,8180,19319
20250211,134900,213566874950,8200,8150,8200,8140,23691
20250211,134800,213373196200,8150,8150,8160,8140,5923
20250211,134700,213324925130,8150,8150,8160,8140,8535
20250211,134600,213255396220,8150,8170,8170,8140,12267
20250211,134500,213155381340,8160,8130,8190,8130,26141
20250211,134400,212941854010,8130,8090,8130,8090,12710
20250211,134300,212838812470,8090,8090,8100,8060,22805
20250211,134200,212654597630,8090,8120,8120,8080,30439
20250211,134100,212408137420,8120,8160,8170,8120,33505
20250211,134000,212135352570,8170,8170,8180,8150,15031
20250211,133900,212012643270,8170,8170,8180,8150,25606
20250211,133800,211803506170,8160,8170,8170,8130,28055
20250211,133700,211574704590,8170,8070,8170,8050,51716
20250211,133600,211155746980,8070,8070,8080,8040,72176
20250211,133500,210574303720,8070,8050,8090,8040,75607
20250211,133400,209964668310,8060,8190,8190,8050,106024
20250211,133300,209104550820,8200,8160,8200,8160,23989
20250211,133200,208908480310,8160,8140,8170,8130,29757
20250211,133100,208665745460,8140,8170,8180,8120,64423
20250211,133000,208141330290,8160,8290,8300,8160,83653
20250211,132900,207452934940,8300,8310,8340,8280,28275
20250211,132800,207218268100,8330,8350,8350,8310,20949
20250211,132700,207043647130,8340,8330,8350,8320,14921
20250211,132600,206919335050,8320,8330,8330,8310,6670
20250211,132500,206863833080,8320,8310,8330,8290,12102
20250211,132400,206763235650,8310,8300,8310,8280,6964
20250211,132300,206705438280,8300,8310,8330,8280,26609
20250211,132200,206484708870,8290,8280,8310,8280,16144
20250211,132100,206350905940,8290,8300,8300,8270,13464
20250211,132000,206239305320,8290,8300,8300,8280,16304
20250211,131900,206104215820,8280,8290,8300,8280,15535
20250211,131800,205975445030,8300,8330,8330,8290,27240
20250211,131700,205749116990,8320,8310,8330,8300,13326
20250211,131600,205638302010,8320,8310,8320,8300,5756
20250211,131500,205590484880,8290,8310,8320,8270,40638
20250211,131400,205253287170,8310,8330,8340,8310,23368
20250211,131300,205058886290,8340,8390,8390,8320,30782
20250211,131200,204801767090,8390,8350,8390,8340,19053
20250211,131100,204642390620,8340,8310,8360,8310,13842
20250211,131000,204527071570,8310,8330,8350,8310,9311
20250211,130900,204449589880,8340,8310,8350,8300,17639
20250211,130800,204302726530,8320,8320,8340,8310,9739
20250211,130700,204221654870,8320,8340,8350,8300,32284
20250211,130600,203952908120,8340,8380,8400,8340,89414
20250211,130500,203204014370,8380,8360,8390,8350,57975
20250211,130400,202718568000,8350,8340,8380,8340,92479
20250211,130300,201945543360,8340,8300,8350,8290,39967
20250211,130200,201612873870,8300,8290,8300,8260,13580
20250211,130100,201500445490,8290,8270,8290,8260,10856
20250211,130000,201410602740,8260,8270,8290,8260,20176
20250211,125900,201243787550,8270,8270,8280,8260,11197
20250211,125800,201151141780,8270,8260,8300,8250,20253
20250211,125700,200983546540,8260,8290,8290,8260,20870
20250211,125600,200810827600,8280,8330,8340,8270,60226
20250211,125500,200310573620,8330,8280,8340,8280,85232
20250211,125400,199602466410,8290,8250,8290,8240,47060
20250211,125300,199213747850,8250,8220,8250,8210,25707
20250211,125200,199002111050,8210,8200,8230,8200,21751
20250211,125100,198823405180,8210,8160,8210,8150,36339
20250211,125000,198525632860,8170,8130,8180,8120,41899
20250211,124900,198184122300,8130,8160,8170,8110,75863
20250211,124800,197566866720,8160,8200,8220,8150,70971
20250211,124700,196986450780,8200,8250,8250,8190,23121
20250211,124600,196796620260,8250,8180,8250,8180,37405
20250211,124500,196489813930,8190,8260,8280,8190,54410
20250211,124400,196042287390,8270,8290,8300,8260,16641
20250211,124300,195904542130,8300,8250,8300,8240,24665
20250211,124200,195700686920,8250,8250,8270,8240,16409
20250211,124100,195565253190,8250,8270,8280,8250,8119
20250211,124000,195498158920,8270,8250,8270,8250,4236
20250211,123900,195463168170,8260,8290,8290,8250,18433
20250211,123800,195310870240,8280,8270,8290,8270,14898
20250211,123700,195187470380,8290,8250,8290,8240,17942
20250211,123600,195039102930,8250,8230,8270,8220,9824
20250211,123500,194958127110,8230,8260,8270,8210,31409
20250211,123400,194699175450,8270,8270,8280,8250,6963
20250211,123300,194641651290,8260,8290,8300,8250,44489
20250211,123200,194273154530,8290,8250,8290,8250,17135
20250211,123100,194131495020,8250,8250,8270,8250,14412
20250211,123000,194012473720,8250,8260,8270,8230,20868
20250211,122900,193840415430,8260,8250,8270,8230,19893
20250211,122800,193676150380,8230,8230,8270,8220,19843
20250211,122700,193512489980,8250,8210,8250,8210,19754
20250211,122600,193350014090,8220,8260,8260,8150,95159
20250211,122500,192570126930,8260,8250,8270,8250,15809
20250211,122400,192439619800,8260,8310,8310,8250,30129
20250211,122300,192190032140,8310,8240,8310,8240,38372
20250211,122200,191872113480,8250,8260,8280,8230,31794
20250211,122100,191609756240,8260,8300,8300,8260,12137
20250211,122000,191509298510,8290,8270,8310,8260,20309
20250211,121900,191341168080,8280,8310,8320,8260,81039
20250211,121800,190669547490,8320,8310,8320,8290,25604
20250211,121700,190456851420,8310,8270,8350,8270,105115
20250211,121600,189583561190,8280,8190,8280,8180,114049
20250211,121500,188643542660,8200,8220,8230,8140,95843
20250211,121400,187860512690,8220,8240,8240,8210,24162
20250211,121300,187661774570,8220,8250,8280,8210,54597
20250211,121200,187211010100,8250,8200,8250,8190,50373
20250211,121100,186796863280,8210,8240,8240,8200,52888
20250211,121000,186362366700,8240,8260,8270,8230,23847
20250211,120900,186165601570,8260,8270,8280,8260,55572
20250211,120800,185706056440,8280,8220,8280,8190,152413
20250211,120700,184451937110,8220,8260,8270,8220,51722
20250211,120600,184025492840,8250,8310,8330,8240,65408
20250211,120500,183484523910,8320,8290,8330,8270,54340
20250211,120400,183033099240,8290,8270,8300,8250,82460
20250211,120300,182350950580,8280,8280,8350,8250,117248
20250211,120200,181377794800,8290,8350,8350,8270,139299
20250211,120100,180220486770,8350,8390,8400,8350,38963
20250211,120000,179894374250,8380,8400,8400,8350,49916
20250211,115900,179476751920,8390,8360,8400,8350,59076
20250211,115800,178981793540,8360,8440,8450,8350,113048
20250211,115700,178033854660,8430,8520,8530,8400,163018
20250211,115600,176653160930,8520,8530,8540,8520,31460
20250211,115500,176384895800,8540,8590,8600,8540,28714
20250211,115400,176139008490,8590,8570,8590,8550,22416
20250211,115300,175946984030,8560,8530,8570,8530,20422
20250211,115200,175772333020,8530,8540,8590,8530,33556
20250211,115100,175485576130,8530,8570,8580,8520,80335
20250211,115000,174799335970,8570,8570,8600,8570,23667
20250211,114900,174596314930,8580,8610,8630,8570,42589
20250211,114800,174230435570,8610,8640,8640,8600,46434
20250211,114700,173830425700,8640,8670,8670,8630,12914
20250211,114600,173718726550,8670,8690,8690,8660,11560
20250211,114500,173618454710,8690,8650,8690,8640,5761
20250211,114400,173568542690,8650,8630,8650,8630,12124
20250211,114300,173463803920,8630,8630,8650,8620,16567
20250211,114200,173320826440,8630,8630,8650,8620,15939
20250211,114100,173183265550,8630,8670,8670,8630,15634
20250211,114000,173048076330,8660,8650,8680,8650,8239
20250211,113900,172976704680,8660,8630,8660,8630,7634
20250211,113800,172910706730,8630,8660,8680,8630,14204
20250211,113700,172787926560,8680,8680,8710,8660,16288
20250211,113600,172646444730,8670,8660,8680,8640,11555
20250211,113500,172546421220,8660,8640,8660,8630,17107
20250211,113400,172398486480,8640,8670,8670,8620,27919
20250211,113300,172157052560,8650,8680,8690,8650,16826
20250211,113200,172011237910,8680,8640,8690,8620,26968
20250211,113100,171777766200,8620,8710,8720,8620,46154
20250211,113000,171377533420,8710,8740,8750,8660,87722
20250211,112900,170615000150,8740,8790,8790,8740,15464
20250211,112800,170479557410,8790,8750,8790,8740,21488
20250211,112700,170291476570,8750,8770,8800,8750,18446
20250211,112600,170129680890,8780,8820,8820,8740,55263
20250211,112500,169644457590,8820,8910,8910,8820,44248
20250211,112400,169252392040,8910,8850,8910,8840,29493
20250211,112300,168990563030,8850,8920,8950,8840,88631
20250211,112200,168202111570,8940,8900,8970,8890,166614
20250211,112100,166712491700,8910,8820,8920,8820,53229
20250211,112000,166239181430,8830,8770,8850,8760,15485
20250211,111900,166102664760,8780,8800,8810,8740,26448
20250211,111800,165870714100,8800,8820,8820,8770,43424
20250211,111700,165488922020,8810,8860,8870,8810,41279
20250211,111600,165123606800,8870,8890,8930,8830,126913
20250211,111500,163993607910,8900,8820,8900,8810,78604
20250211,111400,163296904180,8810,8790,8840,8780,39236
20250211,111300,162950560310,8790,8770,8800,8750,10004
20250211,111200,162862868170,8760,8730,8810,8720,18525
20250211,111100,162700227120,8740,8730,8740,8690,28480
20250211,111000,162452086790,8730,8810,8820,8710,48488
20250211,110900,162027209750,8820,8820,8830,8810,18318
20250211,110800,161865764700,8820,8820,8830,8790,37555
20250211,110700,161534880800,8820,8820,8830,8800,44339
20250211,110600,161144053650,8830,8780,8840,8770,67405
20250211,110500,160549369980,8780,8810,8850,8770,115439
20250211,110400,159530584730,8810,8720,8810,8710,119123
20250211,110300,158485082120,8720,8640,8730,8640,60792
20250211,110200,157956900930,8650,8650,8650,8630,10783
20250211,110100,157863726480,8640,8620,8650,8620,14546
20250211,110000,157738106830,8630,8610,8630,8590,15727
20250211,105900,157602706630,8590,8610,8610,8570,40262
20250211,105800,157256639050,8600,8640,8640,8600,24684
20250211,105700,157043841670,8640,8660,8680,8630,21625
20250211,105600,156856596950,8660,8640,8670,8640,12030
20250211,105500,156752405950,8640,8690,8690,8630,18884
20250211,105400,156589097020,8690,8670,8710,8660,60585
20250211,105300,156062608930,8680,8660,8680,8630,19260
20250211,105200,155896008030,8660,8660,8680,8630,21148
20250211,105100,155712917740,8660,8630,8700,8620,81626
20250211,105000,155005190580,8630,8530,8650,8520,93558
20250211,104900,154202437890,8530,8590,8600,8530,73470
20250211,104800,153573487820,8590,8620,8630,8580,26741
20250211,104700,153343417980,8620,8640,8640,8590,29078
20250211,104600,153093202990,8640,8590,8670,8580,32485
20250211,104500,152812802910,8590,8630,8650,8580,43381
20250211,104400,152439170550,8640,8640,8660,8630,22695
20250211,104300,152242948830,8640,8650,8680,8640,29857
20250211,104200,151984490140,8650,8600,8650,8580,59646
20250211,104100,151470053900,8580,8640,8660,8570,110558
20250211,104000,150519124890,8640,8690,8700,8640,24091
20250211,103900,150310301620,8700,8710,8710,8690,19383
20250211,103800,150141628560,8690,8660,8720,8640,46366
20250211,103700,149739097100,8670,8650,8670,8620,44494
20250211,103600,149354596610,8660,8690,8690,8650,30838
20250211,103500,149087341750,8690,8650,8720,8640,42422
20250211,103400,148718846980,8650,8680,8690,8630,59128
20250211,103300,148206344920,8680,8650,8700,8650,77432
20250211,103200,147534342740,8650,8700,8710,8600,193504
20250211,103100,145860932250,8700,8840,8840,8700,159597
20250211,103000,144465531950,8830,8820,8860,8820,15796
20250211,102900,144325834840,8830,8830,8850,8820,22558
20250211,102800,144126679730,8830,8850,8850,8820,18444
20250211,102700,143963700180,8850,8830,8860,8820,16849
20250211,102600,143814770850,8830,8920,8930,8830,44058
20250211,102500,143423959970,8910,8880,8930,8880,39963
20250211,102400,143067807800,8890,8880,8890,8870,7991
20250211,102300,142996827940,8890,8910,8920,8860,27153
20250211,102200,142755489840,8920,8840,8930,8830,41845
20250211,102100,142383039030,8850,8810,8850,8780,28452
20250211,102000,142131988160,8840,8870,8870,8780,69363
20250211,101900,141521085690,8860,8880,8880,8860,16950
20250211,101800,141370672090,8880,8900,8900,8870,23549
20250211,101700,141161444190,8910,8910,8930,8900,28277
20250211,101600,140909284650,8910,8910,8950,8910,41095
20250211,101500,140542440310,8910,8880,8920,8870,32090
20250211,101400,140257142900,8880,8890,8890,8830,45445
20250211,101300,139854347440,8880,8910,8920,8880,24003
20250211,101200,139640896110,8910,8920,8930,8880,46846
20250211,101100,139223754820,8930,8880,8940,8870,68329
20250211,101000,138616242230,8890,8780,8890,8760,106517
20250211,100900,137676150410,8780,8850,8870,8780,114322
20250211,100800,136668747340,8840,8880,8890,8810,135359
20250211,100700,135472146770,8880,8930,8940,8870,84451
20250211,100600,134720904330,8940,9000,9000,8910,58665
20250211,100500,134195433010,8990,8960,9020,8950,52213
20250211,100400,133725953310,8970,8940,9000,8930,94041
20250211,100300,132882404940,8930,8920,8940,8900,38964
20250211,100200,132534936980,8910,8940,8950,8890,78533
20250211,100100,131834968320,8940,8950,8980,8920,66675
20250211,100000,131238416700,8960,8980,8990,8920,62047
20250211,095900,130682707010,8980,9030,9030,8960,85244
20250211,095800,129916504740,9010,9030,9070,9000,68353
20250211,095700,129298999070,9040,9000,9060,8990,71026
20250211,095600,128658074760,9000,8930,9040,8910,119235
20250211,095500,127587219790,8920,9010,9050,8830,284126
20250211,095400,125054164310,9010,9150,9190,9000,204954
20250211,095300,123193715010,9150,9200,9240,9100,80880
20250211,095200,122453190700,9210,9310,9330,9190,97174
20250211,095100,121552402070,9320,9190,9320,9180,156993
20250211,095000,120097801200,9180,9170,9190,9160,29770
20250211,094900,119824509690,9190,9130,9190,9110,53578
20250211,094800,119333857090,9110,9120,9140,9090,53982
20250211,094700,118842241790,9130,9150,9150,9120,21620
20250211,094600,118644713370,9140,9140,9160,9130,18800
20250211,094500,118472850490,9130,9190,9200,9130,36940
20250211,094400,118134262200,9200,9130,9230,9120,76023
20250211,094300,117436070110,9130,9110,9150,9100,32408
20250211,094200,117140383340,9100,9150,9170,9060,130803
20250211,094100,115949639910,9150,9170,9180,9120,86649
20250211,094000,115157253310,9170,9230,9230,9170,49303
20250211,093900,114704180530,9220,9190,9260,9180,46989
20250211,093800,114270325120,9200,9170,9200,9130,98762
20250211,093700,113365527790,9170,9220,9220,9170,104015
20250211,093600,112409244980,9210,9230,9270,9210,75336
20250211,093500,111714204250,9240,9290,9300,9200,157844
20250211,093400,110255188390,9290,9330,9340,9280,75122
20250211,093300,109556685010,9330,9270,9370,9270,221206
20250211,093200,107495013360,9270,9290,9300,9230,112546
20250211,093100,106452246900,9270,9210,9300,9210,222273
20250211,093000,104395804120,9210,9140,9250,9120,171015
20250211,092900,102822603640,9130,9100,9240,9080,183675
20250211,092800,101139325480,9100,9120,9120,9050,133685
20250211,092700,99925963260,9110,9070,9180,9070,158665
20250211,092600,98477521030,9070,9120,9160,9070,109115
20250211,092500,97484241770,9120,9110,9170,9070,171879
20250211,092400,95918032100,9100,9140,9180,9070,267190
20250211,092300,93484506650,9150,9360,9370,9050,560348
20250211,092200,88351981750,9370,9430,9660,9350,726267
20250211,092100,81462510350,9430,9350,9490,9350,510897
20250211,092000,76647130960,9350,9210,9450,9190,858841
20250211,091900,68634271980,9200,9100,9280,9080,707240
20250211,091800,62110212690,9090,8920,9100,8900,454851
20250211,091700,58013276510,8920,8870,8940,8860,216295
20250211,091600,56086857310,8870,8720,8870,8720,183014
20250211,091500,54477106810,8720,8710,8770,8700,134627
20250211,091400,53302303240,8710,8910,8920,8680,381036
20250211,091300,49960941810,8900,8870,9000,8860,201620
20250211,091200,48161566790,8870,8920,8930,8850,107840
20250211,091100,47202505160,8920,8800,8930,8800,162063
20250211,091000,45762728350,8820,8830,8850,8760,213206
20250211,090900,43887229550,8850,8950,8960,8780,263851
20250211,090800,41545042400,8950,8800,9000,8790,297159
20250211,090700,38897804740,8820,9030,9040,8800,432558
20250211,090600,35039841630,9020,9170,9260,8970,682044
20250211,090500,28810308450,9160,8920,9180,8880,550833
20250211,090400,23816614900,8920,8960,9180,8870,693221
20250211,090300,17577405140,8950,8830,9080,8660,858788
20250211,090200,9965014140,8830,8920,9100,8750,1117785
20250211,090100,0,7640,7640,7640,7640,0
20250211,090000,0,7640,7640,7640,7640,0