stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,214800,122273953040,8140,8140,8140,8140,152084
20250212,214700,122273953040,8140,8140,8140,8140,0
20250212,214600,122273953040,8140,8140,8140,8140,0
20250212,214500,122273953040,8140,8140,8140,8140,0
20250212,214400,122273953040,8140,8140,8140,8140,0
20250212,214300,122273953040,8140,8140,8140,8140,0
20250212,214200,122273953040,8140,8140,8140,8140,0
20250212,214100,122273953040,8140,8140,8140,8140,0
20250212,214000,122273953040,8140,8140,8140,8140,0
20250212,213900,122273953040,8140,8140,8140,8140,0
20250212,213800,122273953040,8140,8140,8140,8140,0
20250212,213700,122273953040,8140,8140,8140,8140,0
20250212,213600,122273953040,8140,8140,8140,8140,0
20250212,213500,122273953040,8140,8140,8140,8140,0
20250212,213400,122273953040,8140,8140,8140,8140,0
20250212,213300,122273953040,8140,8140,8140,8140,0
20250212,213200,122273953040,8140,8140,8140,8140,0
20250212,213100,122273953040,8140,8140,8140,8140,0
20250212,213000,122273953040,8140,8140,8140,8140,0
20250212,212900,122273953040,8140,8140,8140,8140,0
20250212,212800,122273953040,8140,8140,8140,8140,0
20250212,212700,122273953040,8140,8140,8140,8140,0
20250212,212600,122273953040,8140,8140,8140,8140,0
20250212,212500,122273953040,8140,8140,8140,8140,0
20250212,212400,122273953040,8140,8140,8140,8140,0
20250212,212300,122273953040,8140,8140,8140,8140,0
20250212,212200,122273953040,8140,8140,8140,8140,0
20250212,212100,122273953040,8140,8140,8140,8140,0
20250212,212000,122273953040,8140,8140,8140,8140,0
20250212,211900,122273953040,8140,8140,8140,8140,0
20250212,211800,122273953040,8140,8140,8140,8140,152084
20250212,211700,122273953040,8140,8140,8140,8140,0
20250212,211600,122273953040,8140,8140,8140,8140,0
20250212,211500,122273953040,8140,8140,8140,8140,0
20250212,211400,122273953040,8140,8140,8140,8140,0
20250212,211300,122273953040,8140,8140,8140,8140,0
20250212,211200,122273953040,8140,8140,8140,8140,0
20250212,211100,122273953040,8140,8140,8140,8140,0
20250212,211000,122273953040,8140,8140,8140,8140,0
20250212,210900,122273953040,8140,8140,8140,8140,0
20250212,210800,122273953040,8140,8140,8140,8140,0
20250212,210700,122273953040,8140,8140,8140,8140,0
20250212,210600,122273953040,8140,8140,8140,8140,0
20250212,210500,122273953040,8140,8140,8140,8140,0
20250212,210400,122273953040,8140,8140,8140,8140,0
20250212,210300,122273953040,8140,8140,8140,8140,0
20250212,210200,122273953040,8140,8140,8140,8140,0
20250212,210100,122273953040,8140,8140,8140,8140,0
20250212,210000,122273953040,8140,8140,8140,8140,0
20250212,205900,122273953040,8140,8140,8140,8140,0
20250212,205800,122273953040,8140,8140,8140,8140,0
20250212,205700,122273953040,8140,8140,8140,8140,0
20250212,205600,122273953040,8140,8140,8140,8140,0
20250212,205500,122273953040,8140,8140,8140,8140,0
20250212,205400,122273953040,8140,8140,8140,8140,0
20250212,205300,122273953040,8140,8140,8140,8140,0
20250212,205200,122273953040,8140,8140,8140,8140,0
20250212,205100,122273953040,8140,8140,8140,8140,0
20250212,205000,122273953040,8140,8140,8140,8140,0
20250212,204900,122273953040,8140,8140,8140,8140,0
20250212,204800,122273953040,8140,8140,8140,8140,152084
20250212,204700,122273953040,8140,8140,8140,8140,0
20250212,204600,122273953040,8140,8140,8140,8140,0
20250212,204500,122273953040,8140,8140,8140,8140,0
20250212,204400,122273953040,8140,8140,8140,8140,0
20250212,204300,122273953040,8140,8140,8140,8140,0
20250212,204200,122273953040,8140,8140,8140,8140,0
20250212,204100,122273953040,8140,8140,8140,8140,0
20250212,204000,122273953040,8140,8140,8140,8140,0
20250212,203900,122273953040,8140,8140,8140,8140,0
20250212,203800,122273953040,8140,8140,8140,8140,0
20250212,203700,122273953040,8140,8140,8140,8140,0
20250212,203600,122273953040,8140,8140,8140,8140,0
20250212,203500,122273953040,8140,8140,8140,8140,0
20250212,203400,122273953040,8140,8140,8140,8140,0
20250212,203300,122273953040,8140,8140,8140,8140,0
20250212,203200,122273953040,8140,8140,8140,8140,0
20250212,203100,122273953040,8140,8140,8140,8140,0
20250212,203000,122273953040,8140,8140,8140,8140,0
20250212,202900,122273953040,8140,8140,8140,8140,0
20250212,202800,122273953040,8140,8140,8140,8140,0
20250212,202700,122273953040,8140,8140,8140,8140,0
20250212,202600,122273953040,8140,8140,8140,8140,0
20250212,202500,122273953040,8140,8140,8140,8140,0
20250212,202400,122273953040,8140,8140,8140,8140,0
20250212,202300,122273953040,8140,8140,8140,8140,0
20250212,202200,122273953040,8140,8140,8140,8140,0
20250212,202100,122273953040,8140,8140,8140,8140,0
20250212,202000,122273953040,8140,8140,8140,8140,0
20250212,201900,122273953040,8140,8140,8140,8140,0
20250212,201800,122273953040,8140,8140,8140,8140,152084
20250212,201700,122273953040,8140,8140,8140,8140,0
20250212,201600,122273953040,8140,8140,8140,8140,0
20250212,201500,122273953040,8140,8140,8140,8140,0
20250212,201400,122273953040,8140,8140,8140,8140,0
20250212,201300,122273953040,8140,8140,8140,8140,0
20250212,201200,122273953040,8140,8140,8140,8140,0
20250212,201100,122273953040,8140,8140,8140,8140,0
20250212,201000,122273953040,8140,8140,8140,8140,0
20250212,200900,122273953040,8140,8140,8140,8140,0
20250212,200800,122273953040,8140,8140,8140,8140,0
20250212,200700,122273953040,8140,8140,8140,8140,0
20250212,200600,122273953040,8140,8140,8140,8140,0
20250212,200500,122273953040,8140,8140,8140,8140,0
20250212,200400,122273953040,8140,8140,8140,8140,0
20250212,200300,122273953040,8140,8140,8140,8140,0
20250212,200200,122273953040,8140,8140,8140,8140,0
20250212,200100,122273953040,8140,8140,8140,8140,0
20250212,200000,122273953040,8140,8140,8140,8140,0
20250212,195900,122273953040,8140,8140,8140,8140,0
20250212,195800,122273953040,8140,8140,8140,8140,0
20250212,195700,122273953040,8140,8140,8140,8140,0
20250212,195600,122273953040,8140,8140,8140,8140,0
20250212,195500,122273953040,8140,8140,8140,8140,0
20250212,195400,122273953040,8140,8140,8140,8140,0
20250212,195300,122273953040,8140,8140,8140,8140,0
20250212,195200,122273953040,8140,8140,8140,8140,0
20250212,195100,122273953040,8140,8140,8140,8140,0
20250212,195000,122273953040,8140,8140,8140,8140,0
20250212,194900,122273953040,8140,8140,8140,8140,0
20250212,194800,122273953040,8140,8140,8140,8140,152084
20250212,194700,122273953040,8140,8140,8140,8140,0
20250212,194600,122273953040,8140,8140,8140,8140,0
20250212,194500,122273953040,8140,8140,8140,8140,0
20250212,194400,122273953040,8140,8140,8140,8140,0
20250212,194300,122273953040,8140,8140,8140,8140,0
20250212,194200,122273953040,8140,8140,8140,8140,0
20250212,194100,122273953040,8140,8140,8140,8140,0
20250212,194000,122273953040,8140,8140,8140,8140,0
20250212,193900,122273953040,8140,8140,8140,8140,0
20250212,193800,122273953040,8140,8140,8140,8140,0
20250212,193700,122273953040,8140,8140,8140,8140,0
20250212,193600,122273953040,8140,8140,8140,8140,0
20250212,193500,122273953040,8140,8140,8140,8140,0
20250212,193400,122273953040,8140,8140,8140,8140,0
20250212,193300,122273953040,8140,8140,8140,8140,0
20250212,193200,122273953040,8140,8140,8140,8140,0
20250212,193100,122273953040,8140,8140,8140,8140,0
20250212,193000,122273953040,8140,8140,8140,8140,0
20250212,192900,122273953040,8140,8140,8140,8140,0
20250212,192800,122273953040,8140,8140,8140,8140,0
20250212,192700,122273953040,8140,8140,8140,8140,0
20250212,192600,122273953040,8140,8140,8140,8140,0
20250212,192500,122273953040,8140,8140,8140,8140,0
20250212,192400,122273953040,8140,8140,8140,8140,0
20250212,192300,122273953040,8140,8140,8140,8140,0
20250212,192200,122273953040,8140,8140,8140,8140,0
20250212,192100,122273953040,8140,8140,8140,8140,0
20250212,192000,122273953040,8140,8140,8140,8140,0
20250212,191900,122273953040,8140,8140,8140,8140,0
20250212,191800,122273953040,8140,8140,8140,8140,152084
20250212,191700,122273953040,8140,8140,8140,8140,0
20250212,191600,122273953040,8140,8140,8140,8140,0
20250212,191500,122273953040,8140,8140,8140,8140,0
20250212,191400,122273953040,8140,8140,8140,8140,0
20250212,191300,122273953040,8140,8140,8140,8140,0
20250212,191200,122273953040,8140,8140,8140,8140,0
20250212,191100,122273953040,8140,8140,8140,8140,0
20250212,191000,122273953040,8140,8140,8140,8140,0
20250212,190900,122273953040,8140,8140,8140,8140,0
20250212,190800,122273953040,8140,8140,8140,8140,0
20250212,190700,122273953040,8140,8140,8140,8140,0
20250212,190600,122273953040,8140,8140,8140,8140,0
20250212,190500,122273953040,8140,8140,8140,8140,0
20250212,190400,122273953040,8140,8140,8140,8140,0
20250212,190300,122273953040,8140,8140,8140,8140,0
20250212,190200,122273953040,8140,8140,8140,8140,0
20250212,190100,122273953040,8140,8140,8140,8140,0
20250212,190000,122273953040,8140,8140,8140,8140,0
20250212,185900,122273953040,8140,8140,8140,8140,0
20250212,185800,122273953040,8140,8140,8140,8140,0
20250212,185700,122273953040,8140,8140,8140,8140,0
20250212,185600,122273953040,8140,8140,8140,8140,0
20250212,185500,122273953040,8140,8140,8140,8140,0
20250212,185400,122273953040,8140,8140,8140,8140,0
20250212,185300,122273953040,8140,8140,8140,8140,0
20250212,185200,122273953040,8140,8140,8140,8140,0
20250212,185100,122273953040,8140,8140,8140,8140,0
20250212,185000,122273953040,8140,8140,8140,8140,0
20250212,184900,122273953040,8140,8140,8140,8140,0
20250212,184800,122273953040,8140,8140,8140,8140,152084
20250212,184700,122273953040,8140,8140,8140,8140,0
20250212,184600,122273953040,8140,8140,8140,8140,0
20250212,184500,122273953040,8140,8140,8140,8140,0
20250212,184400,122273953040,8140,8140,8140,8140,0
20250212,184300,122273953040,8140,8140,8140,8140,0
20250212,184200,122273953040,8140,8140,8140,8140,0
20250212,184100,122273953040,8140,8140,8140,8140,0
20250212,184000,122273953040,8140,8140,8140,8140,0
20250212,183900,122273953040,8140,8140,8140,8140,0
20250212,183800,122273953040,8140,8140,8140,8140,0
20250212,183700,122273953040,8140,8140,8140,8140,0
20250212,183600,122273953040,8140,8140,8140,8140,0
20250212,183500,122273953040,8140,8140,8140,8140,0
20250212,183400,122273953040,8140,8140,8140,8140,0
20250212,183300,122273953040,8140,8140,8140,8140,0
20250212,183200,122273953040,8140,8140,8140,8140,0
20250212,183100,122273953040,8140,8140,8140,8140,0
20250212,183000,122273953040,8140,8140,8140,8140,0
20250212,182900,122273953040,8140,8140,8140,8140,0
20250212,182800,122273953040,8140,8140,8140,8140,0
20250212,182700,122273953040,8140,8140,8140,8140,0
20250212,182600,122273953040,8140,8140,8140,8140,0
20250212,182500,122273953040,8140,8140,8140,8140,0
20250212,182400,122273953040,8140,8140,8140,8140,0
20250212,182300,122273953040,8140,8140,8140,8140,0
20250212,182200,122273953040,8140,8140,8140,8140,0
20250212,182100,122273953040,8140,8140,8140,8140,0
20250212,182000,122273953040,8140,8140,8140,8140,0
20250212,181900,122273953040,8140,8140,8140,8140,0
20250212,181800,122273953040,8140,8140,8140,8140,152084
20250212,181700,122273953040,8140,8140,8140,8140,0
20250212,181600,122273953040,8140,8140,8140,8140,0
20250212,181500,122273953040,8140,8140,8140,8140,0
20250212,181400,122273953040,8140,8140,8140,8140,0
20250212,181300,122273953040,8140,8140,8140,8140,0
20250212,181200,122273953040,8140,8140,8140,8140,0
20250212,181100,122273953040,8140,8140,8140,8140,0
20250212,181000,122273953040,8140,8140,8140,8140,0
20250212,180900,122273953040,8140,8140,8140,8140,0
20250212,180800,122273953040,8140,8140,8140,8140,0
20250212,180700,122273953040,8140,8140,8140,8140,0
20250212,180600,122273953040,8140,8140,8140,8140,0
20250212,180500,122273953040,8140,8140,8140,8140,0
20250212,180400,122273953040,8140,8140,8140,8140,0
20250212,180300,122273953040,8140,8140,8140,8140,0
20250212,180200,122273953040,8140,8140,8140,8140,0
20250212,180100,122273953040,8140,8140,8140,8140,0
20250212,180000,122273953040,8140,8140,8140,8140,0
20250212,175900,122273953040,8140,8140,8140,8140,0
20250212,175800,122273953040,8140,8140,8140,8140,0
20250212,175700,122273953040,8140,8140,8140,8140,0
20250212,175600,122273953040,8140,8140,8140,8140,0
20250212,175500,122273953040,8140,8140,8140,8140,0
20250212,175400,122273953040,8140,8140,8140,8140,0
20250212,175300,122273953040,8140,8140,8140,8140,0
20250212,175200,122273953040,8140,8140,8140,8140,0
20250212,175100,122273953040,8140,8140,8140,8140,0
20250212,175000,122273953040,8140,8140,8140,8140,0
20250212,174900,122273953040,8140,8140,8140,8140,0
20250212,174800,122273953040,8140,8140,8140,8140,152084
20250212,174700,122273953040,8140,8140,8140,8140,0
20250212,174600,122273953040,8140,8140,8140,8140,0
20250212,174500,122273953040,8140,8140,8140,8140,0
20250212,174400,122273953040,8140,8140,8140,8140,0
20250212,174300,122273953040,8140,8140,8140,8140,0
20250212,174200,122273953040,8140,8140,8140,8140,0
20250212,174100,122273953040,8140,8140,8140,8140,0
20250212,174000,122273953040,8140,8140,8140,8140,0
20250212,173900,122273953040,8140,8140,8140,8140,0
20250212,173800,122273953040,8140,8140,8140,8140,0
20250212,173700,122273953040,8140,8140,8140,8140,0
20250212,173600,122273953040,8140,8140,8140,8140,0
20250212,173500,122273953040,8140,8140,8140,8140,0
20250212,173400,122273953040,8140,8140,8140,8140,0
20250212,173300,122273953040,8140,8140,8140,8140,0
20250212,173200,122273953040,8140,8140,8140,8140,0
20250212,173100,122273953040,8140,8140,8140,8140,0
20250212,173000,122273953040,8140,8140,8140,8140,0
20250212,172900,122273953040,8140,8140,8140,8140,0
20250212,172800,122273953040,8140,8140,8140,8140,0
20250212,172700,122273953040,8140,8140,8140,8140,0
20250212,172600,122273953040,8140,8140,8140,8140,0
20250212,172500,122273953040,8140,8140,8140,8140,0
20250212,172400,122273953040,8140,8140,8140,8140,0
20250212,172300,122273953040,8140,8140,8140,8140,0
20250212,172200,122273953040,8140,8140,8140,8140,0
20250212,172100,122273953040,8140,8140,8140,8140,0
20250212,172000,122273953040,8140,8140,8140,8140,0
20250212,171900,122273953040,8140,8140,8140,8140,0
20250212,171800,122273953040,8140,8140,8140,8140,152084
20250212,171700,122273953040,8140,8140,8140,8140,0
20250212,171600,122273953040,8140,8140,8140,8140,0
20250212,171500,122273953040,8140,8140,8140,8140,0
20250212,171400,122273953040,8140,8140,8140,8140,0
20250212,171300,122273953040,8140,8140,8140,8140,0
20250212,171200,122273953040,8140,8140,8140,8140,0
20250212,171100,122273953040,8140,8140,8140,8140,0
20250212,171000,122273953040,8140,8140,8140,8140,0
20250212,170900,122273953040,8140,8140,8140,8140,0
20250212,170800,122273953040,8140,8140,8140,8140,0
20250212,170700,122273953040,8140,8140,8140,8140,0
20250212,170600,122273953040,8140,8140,8140,8140,0
20250212,170500,122273953040,8140,8140,8140,8140,0
20250212,170400,122273953040,8140,8140,8140,8140,0
20250212,170300,122273953040,8140,8140,8140,8140,0
20250212,170200,122273953040,8140,8140,8140,8140,0
20250212,170100,122273953040,8140,8140,8140,8140,0
20250212,170000,122273953040,8140,8140,8140,8140,0
20250212,165900,122273953040,8140,8140,8140,8140,0
20250212,165800,122273953040,8140,8140,8140,8140,0
20250212,165700,122273953040,8140,8140,8140,8140,0
20250212,165600,122273953040,8140,8140,8140,8140,0
20250212,165500,122273953040,8140,8140,8140,8140,0
20250212,165400,122273953040,8140,8140,8140,8140,0
20250212,165300,122273953040,8140,8140,8140,8140,0
20250212,165200,122273953040,8140,8140,8140,8140,0
20250212,165100,122273953040,8140,8140,8140,8140,0
20250212,165000,122273953040,8140,8140,8140,8140,0
20250212,164900,122273953040,8140,8140,8140,8140,0
20250212,164800,122273953040,8140,8140,8140,8140,152084
20250212,164700,122273953040,8140,8140,8140,8140,0
20250212,164600,122273953040,8140,8140,8140,8140,0
20250212,164500,122273953040,8140,8140,8140,8140,0
20250212,164400,122273953040,8140,8140,8140,8140,0
20250212,164300,122273953040,8140,8140,8140,8140,0
20250212,164200,122273953040,8140,8140,8140,8140,0
20250212,164100,122273953040,8140,8140,8140,8140,0
20250212,164000,122273953040,8140,8140,8140,8140,0
20250212,163900,122273953040,8140,8140,8140,8140,0
20250212,163800,122273953040,8140,8140,8140,8140,0
20250212,163700,122273953040,8140,8140,8140,8140,0
20250212,163600,122273953040,8140,8140,8140,8140,0
20250212,163500,122273953040,8140,8140,8140,8140,0
20250212,163400,122273953040,8140,8140,8140,8140,0
20250212,163300,122273953040,8140,8140,8140,8140,0
20250212,163200,122273953040,8140,8140,8140,8140,0
20250212,163100,122273953040,8140,8140,8140,8140,0
20250212,163000,122273953040,8140,8140,8140,8140,0
20250212,162900,122273953040,8140,8140,8140,8140,0
20250212,162800,122273953040,8140,8140,8140,8140,0
20250212,162700,122273953040,8140,8140,8140,8140,0
20250212,162600,122273953040,8140,8140,8140,8140,0
20250212,162500,122273953040,8140,8140,8140,8140,0
20250212,162400,122273953040,8140,8140,8140,8140,0
20250212,162300,122273953040,8140,8140,8140,8140,0
20250212,162200,122273953040,8140,8140,8140,8140,0
20250212,162100,122273953040,8140,8140,8140,8140,0
20250212,162000,122273953040,8140,8140,8140,8140,0
20250212,161900,122273953040,8140,8140,8140,8140,0
20250212,161800,122273953040,8140,8140,8140,8140,152084
20250212,161700,122273953040,8140,8140,8140,8140,0
20250212,161600,122273953040,8140,8140,8140,8140,0
20250212,161500,122273953040,8140,8140,8140,8140,0
20250212,161400,122273953040,8140,8140,8140,8140,0
20250212,161300,122273953040,8140,8140,8140,8140,0
20250212,161200,122273953040,8140,8140,8140,8140,0
20250212,161100,122273953040,8140,8140,8140,8140,0
20250212,161000,122273953040,8140,8140,8140,8140,0
20250212,160900,122273953040,8140,8140,8140,8140,0
20250212,160800,122273953040,8140,8140,8140,8140,0
20250212,160700,122273953040,8140,8140,8140,8140,0
20250212,160600,122273953040,8140,8140,8140,8140,0
20250212,160500,122273953040,8140,8140,8140,8140,0
20250212,160400,122273953040,8140,8140,8140,8140,0
20250212,160300,122273953040,8140,8140,8140,8140,0
20250212,160200,122273953040,8140,8140,8140,8140,0
20250212,160100,122273953040,8140,8140,8140,8140,0
20250212,160000,122273953040,8140,8140,8140,8140,0
20250212,155900,122273953040,8140,8140,8140,8140,0
20250212,155800,122273953040,8140,8140,8140,8140,0
20250212,155700,122273953040,8140,8140,8140,8140,0
20250212,155600,122273953040,8140,8140,8140,8140,0
20250212,155500,122273953040,8140,8140,8140,8140,0
20250212,155400,122273953040,8140,8140,8140,8140,0
20250212,155300,122273953040,8140,8140,8140,8140,0
20250212,155200,122273953040,8140,8140,8140,8140,0
20250212,155100,122273953040,8140,8140,8140,8140,0
20250212,155000,122273953040,8140,8140,8140,8140,0
20250212,154900,122273953040,8140,8140,8140,8140,0
20250212,154800,122273953040,8140,8140,8140,8140,152084
20250212,154700,122273953040,8140,8140,8140,8140,0
20250212,154600,122273953040,8140,8140,8140,8140,0
20250212,154500,122273953040,8140,8140,8140,8140,0
20250212,154400,122273953040,8140,8140,8140,8140,0
20250212,154300,122273953040,8140,8140,8140,8140,0
20250212,154200,122273953040,8140,8140,8140,8140,0
20250212,154100,122273953040,8140,8140,8140,8140,0
20250212,154000,122273953040,8140,8140,8140,8140,0
20250212,153900,122273953040,8140,8140,8140,8140,0
20250212,153800,122273953040,8140,8140,8140,8140,0
20250212,153700,122273953040,8140,8140,8140,8140,0
20250212,153600,122273953040,8140,8140,8140,8140,0
20250212,153500,122273953040,8140,8140,8140,8140,0
20250212,153400,122273953040,8140,8140,8140,8140,0
20250212,153300,122273953040,8140,8140,8140,8140,0
20250212,153200,122273953040,8140,8140,8140,8140,0
20250212,153100,122273953040,8140,8140,8140,8140,0
20250212,153000,122273953040,8140,8140,8140,8140,152084
20250212,152900,121035989280,8150,8150,8150,8150,0
20250212,152800,121035989280,8150,8150,8150,8150,0
20250212,152700,121035989280,8150,8150,8150,8150,0
20250212,152600,121035989280,8150,8150,8150,8150,0
20250212,152500,121035989280,8150,8150,8150,8150,0
20250212,152400,121035989280,8150,8150,8150,8150,0
20250212,152300,121035989280,8150,8150,8150,8150,0
20250212,152200,121035989280,8150,8150,8150,8150,0
20250212,152100,121035989280,8150,8150,8150,8150,0
20250212,152000,121035989280,8150,8150,8150,8150,0
20250212,151900,121035989280,8150,8140,8160,8120,53503
20250212,151800,120600346820,8150,8150,8160,8140,22947
20250212,151700,120413442420,8150,8170,8170,8140,54716
20250212,151600,119967485240,8170,8160,8170,8150,14721
20250212,151500,119847307920,8160,8160,8170,8150,17518
20250212,151400,119704389370,8150,8160,8160,8150,12199
20250212,151300,119604898160,8160,8140,8160,8140,8156
20250212,151200,119538427210,8150,8140,8150,8140,13578
20250212,151100,119427840160,8140,8150,8150,8140,30242
20250212,151000,119181563250,8150,8160,8160,8140,9931
20250212,150900,119100627340,8160,8160,8160,8140,16082
20250212,150800,118969487870,8160,8160,8160,8150,13183
20250212,150700,118861957750,8160,8150,8170,8150,17800
20250212,150600,118716710570,8140,8140,8150,8140,14514
20250212,150500,118598455420,8140,8150,8150,8140,12233
20250212,150400,118498852000,8150,8160,8160,8150,11445
20250212,150300,118405548590,8150,8150,8160,8140,14261
20250212,150200,118289316260,8160,8160,8170,8150,29849
20250212,150100,118045699300,8160,8100,8160,8100,30401
20250212,150000,117798180050,8100,8120,8120,8100,16265
20250212,145900,117666258280,8120,8130,8130,8110,12728
20250212,145800,117562869550,8130,8120,8130,8120,11278
20250212,145700,117471229710,8120,8130,8130,8120,5508
20250212,145600,117426501160,8130,8120,8130,8110,18167
20250212,145500,117279002100,8120,8130,8130,8120,8409
20250212,145400,117210706250,8120,8140,8140,8120,8172
20250212,145300,117144271680,8140,8140,8150,8140,9902
20250212,145200,117063662490,8150,8160,8160,8140,10996
20250212,145100,116974069180,8160,8140,8160,8130,13056
20250212,145000,116867752160,8140,8150,8150,8130,8008
20250212,144900,116802575690,8150,8120,8150,8120,17426
20250212,144800,116660737760,8120,8120,8130,8110,11035
20250212,144700,116571144330,8110,8110,8130,8110,9444
20250212,144600,116494438240,8120,8130,8130,8110,11309
20250212,144500,116402589160,8120,8130,8130,8120,4502
20250212,144400,116366006620,8130,8130,8140,8120,5078
20250212,144300,116324727000,8130,8140,8150,8130,4013
20250212,144200,116292079620,8140,8120,8150,8110,13916
20250212,144100,116178907960,8120,8120,8130,8120,7579
20250212,144000,116117365620,8120,8130,8140,8120,16531
20250212,143900,115982948910,8130,8140,8140,8120,8762
20250212,143800,115911745360,8130,8150,8150,8100,30293
20250212,143700,115665681520,8140,8160,8160,8140,21365
20250212,143600,115491525930,8150,8150,8170,8140,30189
20250212,143500,115245291190,8160,8130,8170,8110,28441
20250212,143400,115013691220,8130,8130,8130,8100,9918
20250212,143300,114933284250,8120,8140,8150,8120,8589
20250212,143200,114863430610,8140,8150,8150,8130,17565
20250212,143100,114720355810,8140,8120,8160,8110,41836
20250212,143000,114379791970,8130,8050,8130,8050,36335
20250212,142900,114085195120,8070,8020,8070,8010,36335
20250212,142800,113793556450,8020,8040,8060,8020,15679
20250212,142700,113667587220,8040,8040,8050,8030,10345
20250212,142600,113584469630,8040,8020,8060,8020,18859
20250212,142500,113432899950,8020,8060,8070,8020,39114
20250212,142400,113118729040,8060,8080,8080,8060,9990
20250212,142300,113038149420,8070,8090,8100,8070,19230
20250212,142200,112882758550,8090,8100,8120,8080,7568
20250212,142100,112821504910,8110,8110,8120,8100,6015
20250212,142000,112772711430,8110,8080,8120,8080,5444
20250212,141900,112728579950,8090,8060,8090,8050,4116
20250212,141800,112695396230,8050,8050,8060,8050,7610
20250212,141700,112634134230,8050,8060,8060,8040,10789
20250212,141600,112547274100,8060,8090,8090,8050,24529
20250212,141500,112349365990,8100,8100,8100,8090,2739
20250212,141400,112327198410,8110,8100,8110,8090,2495
20250212,141300,112306993670,8100,8090,8110,8080,5123
20250212,141200,112265535890,8090,8100,8110,8090,11281
20250212,141100,112174205970,8100,8100,8100,8090,3997
20250212,141000,112141858120,8100,8100,8110,8100,4665
20250212,140900,112104070580,8110,8100,8110,8090,3948
20250212,140800,112072077300,8100,8090,8110,8080,9911
20250212,140700,111991876030,8080,8090,8100,8080,4221
20250212,140600,111957748690,8090,8130,8130,8080,19157
20250212,140500,111802597430,8130,8130,8140,8110,8529
20250212,140400,111733277410,8120,8120,8130,8110,6676
20250212,140300,111679038750,8120,8110,8130,8100,6321
20250212,140200,111627744640,8110,8100,8120,8100,3397
20250212,140100,111600213590,8100,8090,8110,8090,3245
20250212,140000,111573939010,8090,8100,8110,8090,4488
20250212,135900,111537594790,8100,8110,8120,8100,3346
20250212,135800,111510480100,8120,8120,8130,8110,12919
20250212,135700,111405503490,8120,8110,8130,8100,7950
20250212,135600,111340952210,8120,8110,8120,8100,3164
20250212,135500,111315297970,8110,8100,8110,8100,2468
20250212,135400,111295292510,8100,8130,8130,8090,9827
20250212,135300,111215636210,8120,8100,8140,8090,16785
20250212,135200,111079363260,8100,8100,8110,8090,6460
20250212,135100,111027048880,8100,8100,8110,8090,5150
20250212,135000,110985362860,8090,8090,8100,8080,5190
20250212,134900,110943387650,8090,8090,8090,8080,2188
20250212,134800,110925692320,8090,8100,8100,8080,5317
20250212,134700,110882694980,8100,8100,8110,8090,4061
20250212,134600,110849805080,8100,8110,8120,8100,3004
20250212,134500,110825463050,8110,8100,8130,8090,15812
20250212,134400,110697154200,8100,8100,8110,8080,6238
20250212,134300,110646646440,8100,8080,8110,8080,4254
20250212,134200,110612214020,8070,8070,8070,8060,17968
20250212,134100,110467273120,8070,8090,8100,8070,8580
20250212,134000,110397962980,8090,8090,8110,8080,5631
20250212,133900,110352396140,8090,8120,8120,8070,6867
20250212,133800,110296814360,8120,8110,8120,8100,2365
20250212,133700,110277647220,8100,8100,8130,8100,4286
20250212,133600,110242841540,8110,8080,8120,8080,7712
20250212,133500,110180393980,8080,8080,8090,8060,9267
20250212,133400,110105586500,8080,8080,8090,8060,9791
20250212,133300,110026563410,8070,8070,8090,8070,5609
20250212,133200,109981259470,8080,8060,8080,8050,7894
20250212,133100,109917603360,8050,8100,8100,8050,44061
20250212,133000,109562014190,8100,8100,8130,8100,6425
20250212,132900,109509898190,8100,8110,8120,8090,8002
20250212,132800,109445071710,8100,8110,8110,8100,3797
20250212,132700,109414285530,8110,8110,8120,8110,2143
20250212,132600,109396896150,8110,8110,8130,8100,2378
20250212,132500,109377603070,8110,8120,8130,8090,10729
20250212,132400,109290608510,8110,8130,8130,8110,2669
20250212,132300,109268925490,8120,8090,8130,8090,1740
20250212,132200,109254811740,8100,8090,8100,8090,1413
20250212,132100,109243368570,8100,8090,8100,8070,7993
20250212,132000,109178746920,8090,8100,8110,8090,2534
20250212,131900,109158224110,8100,8100,8110,8100,4013
20250212,131800,109125715470,8100,8070,8100,8060,10522
20250212,131700,109040799400,8080,8080,8090,8070,11618
20250212,131600,108946993460,8080,8080,8120,8080,2098
20250212,131500,108930019110,8110,8100,8110,8080,10661
20250212,131400,108843719150,8100,8120,8120,8080,13588
20250212,131300,108733708140,8120,8140,8150,8110,5691
20250212,131200,108687438570,8140,8150,8150,8140,5537
20250212,131100,108642340230,8150,8130,8150,8120,1903
20250212,131000,108626858530,8130,8160,8160,8130,12709
20250212,130900,108523418600,8160,8170,8170,8150,12699
20250212,130800,108419795990,8160,8150,8170,8130,11523
20250212,130700,108325901350,8150,8150,8170,8130,13185
20250212,130600,108218373070,8160,8090,8170,8080,27504
20250212,130500,107994596910,8080,8090,8100,8070,2328
20250212,130400,107975766130,8070,8060,8100,8050,11433
20250212,130300,107883532240,8060,8070,8070,8050,6919
20250212,130200,107827764240,8070,8070,8090,8050,11635
20250212,130100,107733951600,8070,8090,8090,8070,16708
20250212,130000,107598994680,8090,8090,8110,8090,3993
20250212,125900,107566659890,8100,8090,8110,8090,6495
20250212,125800,107514060580,8090,8050,8100,8050,12904
20250212,125700,107409719120,8060,8030,8070,8010,42591
20250212,125600,107068107740,8040,8080,8090,8030,57203
20250212,125500,106607310600,8080,8110,8110,8080,31492
20250212,125400,106352734500,8110,8120,8120,8090,22917
20250212,125300,106167031200,8110,8100,8130,8080,13527
20250212,125200,106057547970,8090,8160,8160,8090,41222
20250212,125100,105723078710,8160,8190,8200,8160,12688
20250212,125000,105619352730,8200,8190,8210,8160,71763
20250212,124900,105031263220,8200,8140,8200,8140,49082
20250212,124800,104629750510,8150,8110,8150,8100,17444
20250212,124700,104488004000,8110,8090,8110,8090,8386
20250212,124600,104420130790,8090,8090,8100,8080,6336
20250212,124500,104368888490,8090,8090,8100,8080,14619
20250212,124400,104250624110,8090,8100,8110,8090,17179
20250212,124300,104111507770,8100,8110,8110,8100,8508
20250212,124200,104042589310,8110,8120,8120,8100,6338
20250212,124100,103991188110,8120,8110,8120,8100,4788
20250212,124000,103952357060,8110,8110,8120,8100,8840
20250212,123900,103880709070,8120,8130,8140,8110,6219
20250212,123800,103830230760,8130,8130,8140,8120,8694
20250212,123700,103759514570,8130,8120,8130,8100,12261
20250212,123600,103660023580,8120,8110,8130,8110,5778
20250212,123500,103613122210,8110,8120,8120,8110,15508
20250212,123400,103487295940,8120,8130,8130,8120,6546
20250212,123300,103434125480,8120,8140,8140,8120,6662
20250212,123200,103379999230,8130,8130,8150,8120,3723
20250212,123100,103349718370,8130,8140,8160,8120,9561
20250212,123000,103272014160,8140,8130,8180,8120,10982
20250212,122900,103182531410,8130,8140,8170,8130,20576
20250212,122800,103014929320,8120,8150,8150,8120,6678
20250212,122700,102960571610,8140,8120,8150,8120,4945
20250212,122600,102920394310,8130,8140,8150,8120,10330
20250212,122500,102836391100,8150,8130,8160,8130,4266
20250212,122400,102801638740,8130,8190,8200,8130,34202
20250212,122300,102522166150,8190,8170,8200,8160,28811
20250212,122200,102286477480,8170,8150,8170,8150,16311
20250212,122100,102153293880,8150,8150,8160,8130,9759
20250212,122000,102073776380,8140,8140,8150,8120,10108
20250212,121900,101991518600,8140,8110,8170,8110,26792
20250212,121800,101773231760,8110,8090,8130,8090,9031
20250212,121700,101699984010,8100,8090,8110,8080,5193
20250212,121600,101657946230,8090,8110,8110,8080,8766
20250212,121500,101587046780,8110,8090,8110,8080,2815
20250212,121400,101564268490,8080,8090,8120,8070,6205
20250212,121300,101514083510,8100,8110,8110,8080,3538
20250212,121200,101485461870,8100,8120,8140,8100,13032
20250212,121100,101379675060,8110,8110,8140,8070,10102
20250212,121000,101297654240,8110,8060,8110,8050,18477
20250212,120900,101148606570,8050,8070,8080,8050,14469
20250212,120800,101032031050,8070,8080,8100,8050,10473
20250212,120700,100947545840,8060,8110,8110,8060,8831
20250212,120600,100876215710,8110,8110,8130,8100,7807
20250212,120500,100812904620,8130,8060,8130,8050,15854
20250212,120400,100684746530,8060,8090,8090,8050,22195
20250212,120300,100505744130,8090,8090,8100,8070,11617
20250212,120200,100411775230,8090,8110,8110,8050,101850
20250212,120100,99589146200,8110,8130,8130,8100,26611
20250212,120000,99373505330,8120,8110,8150,8100,15563
20250212,115900,99247165050,8110,8110,8120,8100,11276
20250212,115800,99155800200,8110,8120,8130,8110,12722
20250212,115700,99052590090,8130,8150,8160,8110,27767
20250212,115600,98826965990,8140,8120,8160,8110,6795
20250212,115500,98771755770,8120,8140,8160,8110,19273
20250212,115400,98615256120,8140,8170,8180,8140,11951
20250212,115300,98517782260,8160,8120,8170,8120,11636
20250212,115200,98423149090,8120,8140,8150,8110,38294
20250212,115100,98112351860,8140,8140,8140,8120,13800
20250212,115000,98000133170,8120,8150,8150,8120,18580
20250212,114900,97848969300,8150,8180,8180,8130,12462
20250212,114800,97747376050,8160,8200,8230,8160,28346
20250212,114700,97514740070,8190,8120,8190,8110,22833
20250212,114600,97328766050,8120,8130,8140,8110,14389
20250212,114500,97211912200,8130,8120,8140,8110,25172
20250212,114400,97007571510,8120,8140,8150,8120,40390
20250212,114300,96679244400,8140,8170,8180,8140,12631
20250212,114200,96576291000,8170,8150,8180,8130,12047
20250212,114100,96478147690,8160,8190,8190,8140,9621
20250212,114000,96399558170,8180,8190,8200,8170,9130
20250212,113900,96324783610,8190,8170,8200,8160,8778
20250212,113800,96253015960,8170,8170,8170,8110,68677
20250212,113700,95694490510,8170,8170,8180,8160,17785
20250212,113600,95549281950,8170,8180,8200,8170,16922
20250212,113500,95410901780,8180,8210,8220,8180,20038
20250212,113400,95246649900,8210,8230,8250,8210,17903
20250212,113300,95099250810,8220,8250,8260,8170,34821
20250212,113200,94813362120,8250,8250,8260,8240,12044
20250212,113100,94714036790,8250,8260,8260,8240,34651
20250212,113000,94428193980,8250,8260,8270,8250,45934
20250212,112900,94048767540,8250,8200,8260,8200,38381
20250212,112800,93732595090,8210,8130,8240,8130,66562
20250212,112700,93187052530,8130,8150,8170,8130,31346
20250212,112600,92931735630,8150,8180,8180,8150,28502
20250212,112500,92698970150,8180,8190,8200,8160,26174
20250212,112400,92484931580,8180,8190,8200,8170,33145
20250212,112300,92213598520,8180,8150,8200,8150,44011
20250212,112200,91853504820,8140,8140,8150,8100,73193
20250212,112100,91258851660,8140,8180,8190,8130,54009
20250212,112000,90818491680,8170,8190,8190,8140,108929
20250212,111900,89929830590,8190,8170,8200,8150,99247
20250212,111800,89119041240,8170,8280,8280,8150,206569
20250212,111700,87424125670,8270,8450,8470,8270,208229
20250212,111600,85684214560,8450,8470,8500,8420,214066
20250212,111500,83873014320,8460,8330,8540,8320,609413
20250212,111400,78718705530,8330,8310,8330,8300,127746
20250212,111300,77656288700,8320,8310,8330,8260,241511
20250212,111200,75650593460,8310,8160,8310,8150,242435
20250212,111100,73647842000,8160,8080,8170,8080,26968
20250212,111000,73428842260,8080,8090,8130,8070,28610
20250212,110900,73197176080,8080,8200,8210,8080,58635
20250212,110800,72720113170,8200,8110,8220,8090,76598
20250212,110700,72093218710,8110,8120,8140,8080,39704
20250212,110600,71771347110,8120,8080,8150,8080,47415
20250212,110500,71386819820,8080,8110,8150,8080,68367
20250212,110400,70832245860,8110,8270,8270,8070,196900
20250212,110300,69221665060,8250,8230,8270,8220,73952
20250212,110200,68612184950,8240,8230,8290,8210,173556
20250212,110100,67179665800,8230,8240,8250,8180,126030
20250212,110000,66144100230,8250,8240,8270,8200,211670
20250212,105900,64399940010,8240,8160,8250,8150,390946
20250212,105800,61190898170,8160,8140,8170,8090,144699
20250212,105700,60012036230,8140,8060,8150,8060,118788
20250212,105600,59048505300,8070,7980,8080,7980,31827
20250212,105500,58792526600,7990,8030,8050,7950,56745
20250212,105400,58339050700,8020,7990,8050,7990,27354
20250212,105300,58119729440,7990,8010,8050,7990,49916
20250212,105200,57719756760,8020,8100,8130,8000,87453
20250212,105100,57013729170,8090,8050,8110,8040,53613
20250212,105000,56581028010,8060,8090,8090,7990,63297
20250212,104900,56071917580,8110,7970,8150,7930,179285
20250212,104800,54624823450,7970,8020,8020,7960,87893
20250212,104700,53922849380,8020,8120,8120,7970,194214
20250212,104600,52360087810,8120,8150,8190,8070,240613
20250212,104500,50405600460,8150,7930,8170,7910,474566
20250212,104400,46568955930,7940,7890,7970,7770,249139
20250212,104300,44604375290,7880,7780,7890,7700,88735
20250212,104200,43913415970,7780,7760,7870,7710,100750
20250212,104100,43127736830,7760,7720,7770,7690,24154
20250212,104000,42941011140,7720,7700,7740,7690,33011
20250212,103900,42686420040,7700,7710,7740,7680,60906
20250212,103800,42216224720,7700,7670,7720,7650,63298
20250212,103700,41729330160,7680,7610,7690,7600,32560
20250212,103600,41479947290,7600,7600,7620,7600,9582
20250212,103500,41407069160,7600,7600,7620,7600,3675
20250212,103400,41379102790,7600,7630,7650,7590,22555
20250212,103300,41207107680,7640,7640,7640,7610,20907
20250212,103200,41047654070,7640,7560,7640,7550,21803
20250212,103100,40881951830,7560,7540,7560,7510,17714
20250212,103000,40748575830,7530,7560,7560,7510,26912
20250212,102900,40545864460,7560,7560,7580,7540,13440
20250212,102800,40444244460,7570,7570,7590,7560,14576
20250212,102700,40333819870,7570,7570,7590,7560,19237
20250212,102600,40188118150,7570,7570,7570,7550,11473
20250212,102500,40101374460,7570,7510,7570,7510,23159
20250212,102400,39926811240,7510,7520,7530,7510,27508
20250212,102300,39720085730,7530,7510,7550,7500,18791
20250212,102200,39578742840,7510,7570,7570,7500,29237
20250212,102100,39358592910,7550,7500,7570,7500,49659
20250212,102000,38984425690,7500,7530,7540,7490,65477
20250212,101900,38492677790,7530,7540,7580,7530,39431
20250212,101800,38194970570,7540,7570,7590,7540,35933
20250212,101700,37923167920,7580,7610,7620,7570,37529
20250212,101600,37638094010,7610,7590,7650,7580,25313
20250212,101500,37445492910,7580,7580,7630,7530,43114
20250212,101400,37118197660,7580,7620,7640,7550,94064
20250212,101300,36403888740,7620,7670,7680,7620,21393
20250212,101200,36240389680,7670,7680,7700,7650,15770
20250212,101100,36119359440,7680,7630,7680,7620,34188
20250212,101000,35858077630,7630,7680,7690,7620,81472
20250212,100900,35234383120,7670,7710,7720,7670,35110
20250212,100800,34964417330,7710,7710,7720,7700,12490
20250212,100700,34868123050,7710,7710,7730,7700,8374
20250212,100600,34803512080,7720,7730,7740,7700,10133
20250212,100500,34725287090,7730,7750,7760,7700,20611
20250212,100400,34566217280,7750,7740,7750,7700,22061
20250212,100300,34396016590,7740,7750,7760,7710,19448
20250212,100200,34245713140,7760,7720,7760,7710,18844
20250212,100100,34099941040,7710,7690,7730,7670,58476
20250212,100000,33650174140,7680,7780,7790,7670,98702
20250212,095900,32886959450,7790,7790,7820,7760,36521
20250212,095800,32602766950,7800,7840,7850,7780,18365
20250212,095700,32459393820,7840,7810,7840,7810,11507
20250212,095600,32369387120,7820,7760,7830,7750,49895
20250212,095500,31981246760,7760,7820,7820,7760,41022
20250212,095400,31661715400,7830,7820,7830,7810,21549
20250212,095300,31493255710,7820,7810,7850,7800,24527
20250212,095200,31301531310,7800,7850,7860,7800,27950
20250212,095100,31082797660,7850,7840,7860,7810,27699
20250212,095000,30865946900,7840,7860,7870,7770,76501
20250212,094900,30268390670,7860,7830,7880,7820,43469
20250212,094800,29927172600,7820,7920,7930,7820,80052
20250212,094700,29296502130,7920,7940,7980,7920,9826
20250212,094600,29218566180,7930,7940,7960,7920,12583
20250212,094500,29118799510,7940,7990,8000,7920,19139
20250212,094400,28966348780,7990,8000,8030,7910,75717
20250212,094300,28363783590,7990,7980,8040,7980,31220
20250212,094200,28113930380,7980,8060,8070,7970,49931
20250212,094100,27713976760,8070,8080,8110,8050,22347
20250212,094000,27533631100,8090,8060,8120,8050,12179
20250212,093900,27435187780,8070,8040,8090,7910,99652
20250212,093800,26638443940,8040,8080,8160,8020,77981
20250212,093700,26008698500,8090,8190,8210,8070,81804
20250212,093600,25343598340,8170,8130,8230,8130,91750
20250212,093500,24591055260,8120,8170,8180,8100,30902
20250212,093400,24339791000,8180,8160,8180,8130,16520
20250212,093300,24205153830,8160,8180,8200,8130,58715
20250212,093200,23726005580,8190,8140,8200,8140,49290
20250212,093100,23322981000,8140,8090,8160,8070,33096
20250212,093000,23054830270,8110,8210,8220,8070,123895
20250212,092900,22046338380,8200,8150,8210,8140,95091
20250212,092800,21268420870,8150,8110,8170,8110,43890
20250212,092700,20911108780,8120,8180,8200,8110,157241
20250212,092600,19625393740,8170,8100,8170,8080,57449
20250212,092500,19157759600,8120,8140,8170,8060,51570
20250212,092400,18740410570,8150,8080,8170,8060,94962
20250212,092300,17967285790,8080,8090,8110,8080,23829
20250212,092200,17774541170,8100,8100,8140,8050,47520
20250212,092100,17389559580,8120,8050,8120,8000,38083
20250212,092000,17083637670,8070,8080,8200,8010,193479
20250212,091900,15510086410,8080,8100,8120,8010,57698
20250212,091800,15044001770,8100,8030,8130,8030,108931
20250212,091700,14161600440,8020,7980,8090,7970,87868
20250212,091600,13455256460,7980,7850,7980,7850,78684
20250212,091500,12831362870,7850,7800,7870,7710,125845
20250212,091400,11853680170,7810,7840,7860,7800,102212
20250212,091300,11053843650,7850,7850,7860,7820,29537
20250212,091200,10822544580,7860,7850,7910,7830,19452
20250212,091100,10669480270,7850,7890,7970,7810,64646
20250212,091000,10160863800,7890,7870,7940,7850,39414
20250212,090900,9849753970,7870,8030,8060,7820,129619
20250212,090800,8825584800,8030,8180,8220,8020,187889
20250212,090700,7296598260,8190,7920,8190,7920,169346
20250212,090600,5926374580,7920,7830,7930,7810,73344
20250212,090500,5350214740,7830,7910,7920,7820,66015
20250212,090400,4830950200,7910,7930,7960,7900,49302
20250212,090300,4439950610,7940,7860,8040,7850,82723
20250212,090200,3781803230,7890,7850,7900,7790,135122
20250212,090100,2723376470,7850,8020,8030,7850,170896
20250212,090000,1368429360,8020,8070,8140,8020,161503