stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,214800,115151160910,8140,8140,8140,8140,138058
20250213,214700,115151160910,8140,8140,8140,8140,0
20250213,214600,115151160910,8140,8140,8140,8140,0
20250213,214500,115151160910,8140,8140,8140,8140,0
20250213,214400,115151160910,8140,8140,8140,8140,0
20250213,214300,115151160910,8140,8140,8140,8140,0
20250213,214200,115151160910,8140,8140,8140,8140,0
20250213,214100,115151160910,8140,8140,8140,8140,0
20250213,214000,115151160910,8140,8140,8140,8140,0
20250213,213900,115151160910,8140,8140,8140,8140,0
20250213,213800,115151160910,8140,8140,8140,8140,0
20250213,213700,115151160910,8140,8140,8140,8140,0
20250213,213600,115151160910,8140,8140,8140,8140,0
20250213,213500,115151160910,8140,8140,8140,8140,0
20250213,213400,115151160910,8140,8140,8140,8140,0
20250213,213300,115151160910,8140,8140,8140,8140,0
20250213,213200,115151160910,8140,8140,8140,8140,0
20250213,213100,115151160910,8140,8140,8140,8140,0
20250213,213000,115151160910,8140,8140,8140,8140,0
20250213,212900,115151160910,8140,8140,8140,8140,0
20250213,212800,115151160910,8140,8140,8140,8140,0
20250213,212700,115151160910,8140,8140,8140,8140,0
20250213,212600,115151160910,8140,8140,8140,8140,0
20250213,212500,115151160910,8140,8140,8140,8140,0
20250213,212400,115151160910,8140,8140,8140,8140,0
20250213,212300,115151160910,8140,8140,8140,8140,0
20250213,212200,115151160910,8140,8140,8140,8140,0
20250213,212100,115151160910,8140,8140,8140,8140,0
20250213,212000,115151160910,8140,8140,8140,8140,0
20250213,211900,115151160910,8140,8140,8140,8140,0
20250213,211800,115151160910,8140,8140,8140,8140,138058
20250213,211700,115151160910,8140,8140,8140,8140,0
20250213,211600,115151160910,8140,8140,8140,8140,0
20250213,211500,115151160910,8140,8140,8140,8140,0
20250213,211400,115151160910,8140,8140,8140,8140,0
20250213,211300,115151160910,8140,8140,8140,8140,0
20250213,211200,115151160910,8140,8140,8140,8140,0
20250213,211100,115151160910,8140,8140,8140,8140,0
20250213,211000,115151160910,8140,8140,8140,8140,0
20250213,210900,115151160910,8140,8140,8140,8140,0
20250213,210800,115151160910,8140,8140,8140,8140,0
20250213,210700,115151160910,8140,8140,8140,8140,0
20250213,210600,115151160910,8140,8140,8140,8140,0
20250213,210500,115151160910,8140,8140,8140,8140,0
20250213,210400,115151160910,8140,8140,8140,8140,0
20250213,210300,115151160910,8140,8140,8140,8140,0
20250213,210200,115151160910,8140,8140,8140,8140,0
20250213,210100,115151160910,8140,8140,8140,8140,0
20250213,210000,115151160910,8140,8140,8140,8140,0
20250213,205900,115151160910,8140,8140,8140,8140,0
20250213,205800,115151160910,8140,8140,8140,8140,0
20250213,205700,115151160910,8140,8140,8140,8140,0
20250213,205600,115151160910,8140,8140,8140,8140,0
20250213,205500,115151160910,8140,8140,8140,8140,0
20250213,205400,115151160910,8140,8140,8140,8140,0
20250213,205300,115151160910,8140,8140,8140,8140,0
20250213,205200,115151160910,8140,8140,8140,8140,0
20250213,205100,115151160910,8140,8140,8140,8140,0
20250213,205000,115151160910,8140,8140,8140,8140,0
20250213,204900,115151160910,8140,8140,8140,8140,0
20250213,204800,115151160910,8140,8140,8140,8140,138058
20250213,204700,115151160910,8140,8140,8140,8140,0
20250213,204600,115151160910,8140,8140,8140,8140,0
20250213,204500,115151160910,8140,8140,8140,8140,0
20250213,204400,115151160910,8140,8140,8140,8140,0
20250213,204300,115151160910,8140,8140,8140,8140,0
20250213,204200,115151160910,8140,8140,8140,8140,0
20250213,204100,115151160910,8140,8140,8140,8140,0
20250213,204000,115151160910,8140,8140,8140,8140,0
20250213,203900,115151160910,8140,8140,8140,8140,0
20250213,203800,115151160910,8140,8140,8140,8140,0
20250213,203700,115151160910,8140,8140,8140,8140,0
20250213,203600,115151160910,8140,8140,8140,8140,0
20250213,203500,115151160910,8140,8140,8140,8140,0
20250213,203400,115151160910,8140,8140,8140,8140,0
20250213,203300,115151160910,8140,8140,8140,8140,0
20250213,203200,115151160910,8140,8140,8140,8140,0
20250213,203100,115151160910,8140,8140,8140,8140,0
20250213,203000,115151160910,8140,8140,8140,8140,0
20250213,202900,115151160910,8140,8140,8140,8140,0
20250213,202800,115151160910,8140,8140,8140,8140,0
20250213,202700,115151160910,8140,8140,8140,8140,0
20250213,202600,115151160910,8140,8140,8140,8140,0
20250213,202500,115151160910,8140,8140,8140,8140,0
20250213,202400,115151160910,8140,8140,8140,8140,0
20250213,202300,115151160910,8140,8140,8140,8140,0
20250213,202200,115151160910,8140,8140,8140,8140,0
20250213,202100,115151160910,8140,8140,8140,8140,0
20250213,202000,115151160910,8140,8140,8140,8140,0
20250213,201900,115151160910,8140,8140,8140,8140,0
20250213,201800,115151160910,8140,8140,8140,8140,138058
20250213,201700,115151160910,8140,8140,8140,8140,0
20250213,201600,115151160910,8140,8140,8140,8140,0
20250213,201500,115151160910,8140,8140,8140,8140,0
20250213,201400,115151160910,8140,8140,8140,8140,0
20250213,201300,115151160910,8140,8140,8140,8140,0
20250213,201200,115151160910,8140,8140,8140,8140,0
20250213,201100,115151160910,8140,8140,8140,8140,0
20250213,201000,115151160910,8140,8140,8140,8140,0
20250213,200900,115151160910,8140,8140,8140,8140,0
20250213,200800,115151160910,8140,8140,8140,8140,0
20250213,200700,115151160910,8140,8140,8140,8140,0
20250213,200600,115151160910,8140,8140,8140,8140,0
20250213,200500,115151160910,8140,8140,8140,8140,0
20250213,200400,115151160910,8140,8140,8140,8140,0
20250213,200300,115151160910,8140,8140,8140,8140,0
20250213,200200,115151160910,8140,8140,8140,8140,0
20250213,200100,115151160910,8140,8140,8140,8140,0
20250213,200000,115151160910,8140,8140,8140,8140,0
20250213,195900,115151160910,8140,8140,8140,8140,0
20250213,195800,115151160910,8140,8140,8140,8140,0
20250213,195700,115151160910,8140,8140,8140,8140,0
20250213,195600,115151160910,8140,8140,8140,8140,0
20250213,195500,115151160910,8140,8140,8140,8140,0
20250213,195400,115151160910,8140,8140,8140,8140,0
20250213,195300,115151160910,8140,8140,8140,8140,0
20250213,195200,115151160910,8140,8140,8140,8140,0
20250213,195100,115151160910,8140,8140,8140,8140,0
20250213,195000,115151160910,8140,8140,8140,8140,0
20250213,194900,115151160910,8140,8140,8140,8140,0
20250213,194800,115151160910,8140,8140,8140,8140,138058
20250213,194700,115151160910,8140,8140,8140,8140,0
20250213,194600,115151160910,8140,8140,8140,8140,0
20250213,194500,115151160910,8140,8140,8140,8140,0
20250213,194400,115151160910,8140,8140,8140,8140,0
20250213,194300,115151160910,8140,8140,8140,8140,0
20250213,194200,115151160910,8140,8140,8140,8140,0
20250213,194100,115151160910,8140,8140,8140,8140,0
20250213,194000,115151160910,8140,8140,8140,8140,0
20250213,193900,115151160910,8140,8140,8140,8140,0
20250213,193800,115151160910,8140,8140,8140,8140,0
20250213,193700,115151160910,8140,8140,8140,8140,0
20250213,193600,115151160910,8140,8140,8140,8140,0
20250213,193500,115151160910,8140,8140,8140,8140,0
20250213,193400,115151160910,8140,8140,8140,8140,0
20250213,193300,115151160910,8140,8140,8140,8140,0
20250213,193200,115151160910,8140,8140,8140,8140,0
20250213,193100,115151160910,8140,8140,8140,8140,0
20250213,193000,115151160910,8140,8140,8140,8140,0
20250213,192900,115151160910,8140,8140,8140,8140,0
20250213,192800,115151160910,8140,8140,8140,8140,0
20250213,192700,115151160910,8140,8140,8140,8140,0
20250213,192600,115151160910,8140,8140,8140,8140,0
20250213,192500,115151160910,8140,8140,8140,8140,0
20250213,192400,115151160910,8140,8140,8140,8140,0
20250213,192300,115151160910,8140,8140,8140,8140,0
20250213,192200,115151160910,8140,8140,8140,8140,0
20250213,192100,115151160910,8140,8140,8140,8140,0
20250213,192000,115151160910,8140,8140,8140,8140,0
20250213,191900,115151160910,8140,8140,8140,8140,0
20250213,191800,115151160910,8140,8140,8140,8140,138058
20250213,191700,115151160910,8140,8140,8140,8140,0
20250213,191600,115151160910,8140,8140,8140,8140,0
20250213,191500,115151160910,8140,8140,8140,8140,0
20250213,191400,115151160910,8140,8140,8140,8140,0
20250213,191300,115151160910,8140,8140,8140,8140,0
20250213,191200,115151160910,8140,8140,8140,8140,0
20250213,191100,115151160910,8140,8140,8140,8140,0
20250213,191000,115151160910,8140,8140,8140,8140,0
20250213,190900,115151160910,8140,8140,8140,8140,0
20250213,190800,115151160910,8140,8140,8140,8140,0
20250213,190700,115151160910,8140,8140,8140,8140,0
20250213,190600,115151160910,8140,8140,8140,8140,0
20250213,190500,115151160910,8140,8140,8140,8140,0
20250213,190400,115151160910,8140,8140,8140,8140,0
20250213,190300,115151160910,8140,8140,8140,8140,0
20250213,190200,115151160910,8140,8140,8140,8140,0
20250213,190100,115151160910,8140,8140,8140,8140,0
20250213,190000,115151160910,8140,8140,8140,8140,0
20250213,185900,115151160910,8140,8140,8140,8140,0
20250213,185800,115151160910,8140,8140,8140,8140,0
20250213,185700,115151160910,8140,8140,8140,8140,0
20250213,185600,115151160910,8140,8140,8140,8140,0
20250213,185500,115151160910,8140,8140,8140,8140,0
20250213,185400,115151160910,8140,8140,8140,8140,0
20250213,185300,115151160910,8140,8140,8140,8140,0
20250213,185200,115151160910,8140,8140,8140,8140,0
20250213,185100,115151160910,8140,8140,8140,8140,0
20250213,185000,115151160910,8140,8140,8140,8140,0
20250213,184900,115151160910,8140,8140,8140,8140,0
20250213,184800,115151160910,8140,8140,8140,8140,138058
20250213,184700,115151160910,8140,8140,8140,8140,0
20250213,184600,115151160910,8140,8140,8140,8140,0
20250213,184500,115151160910,8140,8140,8140,8140,0
20250213,184400,115151160910,8140,8140,8140,8140,0
20250213,184300,115151160910,8140,8140,8140,8140,0
20250213,184200,115151160910,8140,8140,8140,8140,0
20250213,184100,115151160910,8140,8140,8140,8140,0
20250213,184000,115151160910,8140,8140,8140,8140,0
20250213,183900,115151160910,8140,8140,8140,8140,0
20250213,183800,115151160910,8140,8140,8140,8140,0
20250213,183700,115151160910,8140,8140,8140,8140,0
20250213,183600,115151160910,8140,8140,8140,8140,0
20250213,183500,115151160910,8140,8140,8140,8140,0
20250213,183400,115151160910,8140,8140,8140,8140,0
20250213,183300,115151160910,8140,8140,8140,8140,0
20250213,183200,115151160910,8140,8140,8140,8140,0
20250213,183100,115151160910,8140,8140,8140,8140,0
20250213,183000,115151160910,8140,8140,8140,8140,0
20250213,182900,115151160910,8140,8140,8140,8140,0
20250213,182800,115151160910,8140,8140,8140,8140,0
20250213,182700,115151160910,8140,8140,8140,8140,0
20250213,182600,115151160910,8140,8140,8140,8140,0
20250213,182500,115151160910,8140,8140,8140,8140,0
20250213,182400,115151160910,8140,8140,8140,8140,0
20250213,182300,115151160910,8140,8140,8140,8140,0
20250213,182200,115151160910,8140,8140,8140,8140,0
20250213,182100,115151160910,8140,8140,8140,8140,0
20250213,182000,115151160910,8140,8140,8140,8140,0
20250213,181900,115151160910,8140,8140,8140,8140,0
20250213,181800,115151160910,8140,8140,8140,8140,138058
20250213,181700,115151160910,8140,8140,8140,8140,0
20250213,181600,115151160910,8140,8140,8140,8140,0
20250213,181500,115151160910,8140,8140,8140,8140,0
20250213,181400,115151160910,8140,8140,8140,8140,0
20250213,181300,115151160910,8140,8140,8140,8140,0
20250213,181200,115151160910,8140,8140,8140,8140,0
20250213,181100,115151160910,8140,8140,8140,8140,0
20250213,181000,115151160910,8140,8140,8140,8140,0
20250213,180900,115151160910,8140,8140,8140,8140,0
20250213,180800,115151160910,8140,8140,8140,8140,0
20250213,180700,115151160910,8140,8140,8140,8140,0
20250213,180600,115151160910,8140,8140,8140,8140,0
20250213,180500,115151160910,8140,8140,8140,8140,0
20250213,180400,115151160910,8140,8140,8140,8140,0
20250213,180300,115151160910,8140,8140,8140,8140,0
20250213,180200,115151160910,8140,8140,8140,8140,0
20250213,180100,115151160910,8140,8140,8140,8140,0
20250213,180000,115151160910,8140,8140,8140,8140,0
20250213,175900,115151160910,8140,8140,8140,8140,0
20250213,175800,115151160910,8140,8140,8140,8140,0
20250213,175700,115151160910,8140,8140,8140,8140,0
20250213,175600,115151160910,8140,8140,8140,8140,0
20250213,175500,115151160910,8140,8140,8140,8140,0
20250213,175400,115151160910,8140,8140,8140,8140,0
20250213,175300,115151160910,8140,8140,8140,8140,0
20250213,175200,115151160910,8140,8140,8140,8140,0
20250213,175100,115151160910,8140,8140,8140,8140,0
20250213,175000,115151160910,8140,8140,8140,8140,0
20250213,174900,115151160910,8140,8140,8140,8140,0
20250213,174800,115151160910,8140,8140,8140,8140,138058
20250213,174700,115151160910,8140,8140,8140,8140,0
20250213,174600,115151160910,8140,8140,8140,8140,0
20250213,174500,115151160910,8140,8140,8140,8140,0
20250213,174400,115151160910,8140,8140,8140,8140,0
20250213,174300,115151160910,8140,8140,8140,8140,0
20250213,174200,115151160910,8140,8140,8140,8140,0
20250213,174100,115151160910,8140,8140,8140,8140,0
20250213,174000,115151160910,8140,8140,8140,8140,0
20250213,173900,115151160910,8140,8140,8140,8140,0
20250213,173800,115151160910,8140,8140,8140,8140,0
20250213,173700,115151160910,8140,8140,8140,8140,0
20250213,173600,115151160910,8140,8140,8140,8140,0
20250213,173500,115151160910,8140,8140,8140,8140,0
20250213,173400,115151160910,8140,8140,8140,8140,0
20250213,173300,115151160910,8140,8140,8140,8140,0
20250213,173200,115151160910,8140,8140,8140,8140,0
20250213,173100,115151160910,8140,8140,8140,8140,0
20250213,173000,115151160910,8140,8140,8140,8140,0
20250213,172900,115151160910,8140,8140,8140,8140,0
20250213,172800,115151160910,8140,8140,8140,8140,0
20250213,172700,115151160910,8140,8140,8140,8140,0
20250213,172600,115151160910,8140,8140,8140,8140,0
20250213,172500,115151160910,8140,8140,8140,8140,0
20250213,172400,115151160910,8140,8140,8140,8140,0
20250213,172300,115151160910,8140,8140,8140,8140,0
20250213,172200,115151160910,8140,8140,8140,8140,0
20250213,172100,115151160910,8140,8140,8140,8140,0
20250213,172000,115151160910,8140,8140,8140,8140,0
20250213,171900,115151160910,8140,8140,8140,8140,0
20250213,171800,115151160910,8140,8140,8140,8140,138058
20250213,171700,115151160910,8140,8140,8140,8140,0
20250213,171600,115151160910,8140,8140,8140,8140,0
20250213,171500,115151160910,8140,8140,8140,8140,0
20250213,171400,115151160910,8140,8140,8140,8140,0
20250213,171300,115151160910,8140,8140,8140,8140,0
20250213,171200,115151160910,8140,8140,8140,8140,0
20250213,171100,115151160910,8140,8140,8140,8140,0
20250213,171000,115151160910,8140,8140,8140,8140,0
20250213,170900,115151160910,8140,8140,8140,8140,0
20250213,170800,115151160910,8140,8140,8140,8140,0
20250213,170700,115151160910,8140,8140,8140,8140,0
20250213,170600,115151160910,8140,8140,8140,8140,0
20250213,170500,115151160910,8140,8140,8140,8140,0
20250213,170400,115151160910,8140,8140,8140,8140,0
20250213,170300,115151160910,8140,8140,8140,8140,0
20250213,170200,115151160910,8140,8140,8140,8140,0
20250213,170100,115151160910,8140,8140,8140,8140,0
20250213,170000,115151160910,8140,8140,8140,8140,0
20250213,165900,115151160910,8140,8140,8140,8140,0
20250213,165800,115151160910,8140,8140,8140,8140,0
20250213,165700,115151160910,8140,8140,8140,8140,0
20250213,165600,115151160910,8140,8140,8140,8140,0
20250213,165500,115151160910,8140,8140,8140,8140,0
20250213,165400,115151160910,8140,8140,8140,8140,0
20250213,165300,115151160910,8140,8140,8140,8140,0
20250213,165200,115151160910,8140,8140,8140,8140,0
20250213,165100,115151160910,8140,8140,8140,8140,0
20250213,165000,115151160910,8140,8140,8140,8140,0
20250213,164900,115151160910,8140,8140,8140,8140,0
20250213,164800,115151160910,8140,8140,8140,8140,138058
20250213,164700,115151160910,8140,8140,8140,8140,0
20250213,164600,115151160910,8140,8140,8140,8140,0
20250213,164500,115151160910,8140,8140,8140,8140,0
20250213,164400,115151160910,8140,8140,8140,8140,0
20250213,164300,115151160910,8140,8140,8140,8140,0
20250213,164200,115151160910,8140,8140,8140,8140,0
20250213,164100,115151160910,8140,8140,8140,8140,0
20250213,164000,115151160910,8140,8140,8140,8140,0
20250213,163900,115151160910,8140,8140,8140,8140,0
20250213,163800,115151160910,8140,8140,8140,8140,0
20250213,163700,115151160910,8140,8140,8140,8140,0
20250213,163600,115151160910,8140,8140,8140,8140,0
20250213,163500,115151160910,8140,8140,8140,8140,0
20250213,163400,115151160910,8140,8140,8140,8140,0
20250213,163300,115151160910,8140,8140,8140,8140,0
20250213,163200,115151160910,8140,8140,8140,8140,0
20250213,163100,115151160910,8140,8140,8140,8140,0
20250213,163000,115151160910,8140,8140,8140,8140,0
20250213,162900,115151160910,8140,8140,8140,8140,0
20250213,162800,115151160910,8140,8140,8140,8140,0
20250213,162700,115151160910,8140,8140,8140,8140,0
20250213,162600,115151160910,8140,8140,8140,8140,0
20250213,162500,115151160910,8140,8140,8140,8140,0
20250213,162400,115151160910,8140,8140,8140,8140,0
20250213,162300,115151160910,8140,8140,8140,8140,0
20250213,162200,115151160910,8140,8140,8140,8140,0
20250213,162100,115151160910,8140,8140,8140,8140,0
20250213,162000,115151160910,8140,8140,8140,8140,0
20250213,161900,115151160910,8140,8140,8140,8140,0
20250213,161800,115151160910,8140,8140,8140,8140,138058
20250213,161700,115151160910,8140,8140,8140,8140,0
20250213,161600,115151160910,8140,8140,8140,8140,0
20250213,161500,115151160910,8140,8140,8140,8140,0
20250213,161400,115151160910,8140,8140,8140,8140,0
20250213,161300,115151160910,8140,8140,8140,8140,0
20250213,161200,115151160910,8140,8140,8140,8140,0
20250213,161100,115151160910,8140,8140,8140,8140,0
20250213,161000,115151160910,8140,8140,8140,8140,0
20250213,160900,115151160910,8140,8140,8140,8140,0
20250213,160800,115151160910,8140,8140,8140,8140,0
20250213,160700,115151160910,8140,8140,8140,8140,0
20250213,160600,115151160910,8140,8140,8140,8140,0
20250213,160500,115151160910,8140,8140,8140,8140,0
20250213,160400,115151160910,8140,8140,8140,8140,0
20250213,160300,115151160910,8140,8140,8140,8140,0
20250213,160200,115151160910,8140,8140,8140,8140,0
20250213,160100,115151160910,8140,8140,8140,8140,0
20250213,160000,115151160910,8140,8140,8140,8140,0
20250213,155900,115151160910,8140,8140,8140,8140,0
20250213,155800,115151160910,8140,8140,8140,8140,0
20250213,155700,115151160910,8140,8140,8140,8140,0
20250213,155600,115151160910,8140,8140,8140,8140,0
20250213,155500,115151160910,8140,8140,8140,8140,0
20250213,155400,115151160910,8140,8140,8140,8140,0
20250213,155300,115151160910,8140,8140,8140,8140,0
20250213,155200,115151160910,8140,8140,8140,8140,0
20250213,155100,115151160910,8140,8140,8140,8140,0
20250213,155000,115151160910,8140,8140,8140,8140,0
20250213,154900,115151160910,8140,8140,8140,8140,0
20250213,154800,115151160910,8140,8140,8140,8140,138058
20250213,154700,115151160910,8140,8140,8140,8140,0
20250213,154600,115151160910,8140,8140,8140,8140,0
20250213,154500,115151160910,8140,8140,8140,8140,0
20250213,154400,115151160910,8140,8140,8140,8140,0
20250213,154300,115151160910,8140,8140,8140,8140,0
20250213,154200,115151160910,8140,8140,8140,8140,0
20250213,154100,115151160910,8140,8140,8140,8140,0
20250213,154000,115151160910,8140,8140,8140,8140,0
20250213,153900,115151160910,8140,8140,8140,8140,0
20250213,153800,115151160910,8140,8140,8140,8140,0
20250213,153700,115151160910,8140,8140,8140,8140,0
20250213,153600,115151160910,8140,8140,8140,8140,0
20250213,153500,115151160910,8140,8140,8140,8140,0
20250213,153400,115151160910,8140,8140,8140,8140,0
20250213,153300,115151160910,8140,8140,8140,8140,0
20250213,153200,115151160910,8140,8140,8140,8140,0
20250213,153100,115151160910,8140,8140,8140,8140,0
20250213,153000,115151160910,8140,8140,8140,8140,138058
20250213,152900,114027368790,8160,8160,8160,8160,0
20250213,152800,114027368790,8160,8160,8160,8160,0
20250213,152700,114027368790,8160,8160,8160,8160,0
20250213,152600,114027368790,8160,8160,8160,8160,0
20250213,152500,114027368790,8160,8160,8160,8160,0
20250213,152400,114027368790,8160,8160,8160,8160,0
20250213,152300,114027368790,8160,8160,8160,8160,0
20250213,152200,114027368790,8160,8160,8160,8160,0
20250213,152100,114027368790,8160,8160,8160,8160,0
20250213,152000,114027368790,8160,8160,8160,8160,0
20250213,151900,114027368790,8160,8170,8170,8160,29388
20250213,151800,113787414570,8170,8160,8170,8150,8250
20250213,151700,113720077820,8170,8180,8180,8150,34848
20250213,151600,113435352720,8180,8160,8180,8160,19983
20250213,151500,113272085900,8170,8160,8170,8160,10354
20250213,151400,113187515720,8160,8160,8170,8140,30790
20250213,151300,112936590720,8150,8160,8160,8150,7307
20250213,151200,112877037280,8160,8150,8160,8150,13218
20250213,151100,112769243090,8160,8160,8170,8150,7571
20250213,151000,112707449860,8170,8150,8170,8150,15483
20250213,150900,112581038500,8160,8130,8160,8130,45487
20250213,150800,112210279140,8130,8120,8140,8120,11269
20250213,150700,112118720800,8130,8130,8140,8120,17761
20250213,150600,111974471320,8130,8140,8140,8120,15119
20250213,150500,111851543100,8130,8140,8140,8120,5783
20250213,150400,111804517830,8130,8120,8140,8120,6257
20250213,150300,111753678230,8120,8140,8150,8120,15035
20250213,150200,111631293080,8140,8160,8160,8140,9418
20250213,150100,111554549030,8150,8160,8160,8150,6318
20250213,150000,111503013820,8160,8150,8170,8150,13109
20250213,145900,111396079660,8160,8120,8160,8110,9001
20250213,145800,111322867020,8110,8130,8140,8110,10101
20250213,145700,111240845070,8130,8150,8150,8130,12311
20250213,145600,111140685180,8140,8150,8170,8140,11946
20250213,145500,111043371880,8150,8160,8170,8150,5466
20250213,145400,110998775890,8150,8170,8170,8150,3856
20250213,145300,110967311030,8160,8160,8170,8150,2682
20250213,145200,110945429320,8160,8180,8180,8160,10460
20250213,145100,110859992630,8180,8160,8180,8160,10804
20250213,145000,110771746200,8160,8150,8170,8150,6047
20250213,144900,110722424970,8150,8160,8160,8150,4579
20250213,144800,110685069570,8150,8150,8160,8150,2026
20250213,144700,110668549400,8160,8160,8170,8150,3483
20250213,144600,110640127070,8170,8160,8170,8160,1999
20250213,144500,110623802210,8170,8170,8170,8150,1998
20250213,144400,110607501310,8170,8150,8170,8150,5717
20250213,144300,110560874010,8150,8150,8160,8140,1910
20250213,144200,110545305240,8140,8180,8180,8140,9857
20250213,144100,110464912950,8170,8170,8190,8160,6857
20250213,144000,110408841910,8170,8160,8170,8160,3592
20250213,143900,110379506180,8160,8150,8170,8150,3498
20250213,143800,110350959480,8150,8140,8150,8130,9255
20250213,143700,110275634780,8140,8150,8160,8140,8728
20250213,143600,110204557890,8150,8190,8190,8140,18968
20250213,143500,110049836540,8180,8200,8210,8180,18725
20250213,143400,109896327300,8200,8170,8210,8170,44082
20250213,143300,109535052580,8170,8160,8170,8150,11602
20250213,143200,109440328000,8160,8170,8180,8150,4004
20250213,143100,109407642930,8170,8140,8170,8140,3302
20250213,143000,109380737310,8140,8150,8150,8130,7311
20250213,142900,109321226460,8140,8190,8190,8140,9391
20250213,142800,109244558070,8190,8200,8200,8180,16378
20250213,142700,109110438380,8200,8170,8210,8170,107611
20250213,142600,108228474340,8170,8150,8190,8140,43934
20250213,142500,107869736450,8150,8140,8150,8140,2191
20250213,142400,107851883200,8150,8140,8150,8140,7470
20250213,142300,107791055210,8140,8140,8150,8140,11149
20250213,142200,107700299010,8150,8140,8150,8140,4994
20250213,142100,107659641930,8150,8140,8150,8140,7568
20250213,142000,107598035280,8150,8140,8150,8140,2457
20250213,141900,107578029980,8140,8140,8150,8140,5216
20250213,141800,107535568290,8150,8150,8150,8140,2953
20250213,141700,107511524980,8140,8100,8150,8100,11594
20250213,141600,107417314850,8110,8100,8110,8090,12270
20250213,141500,107317962430,8100,8140,8140,8100,23922
20250213,141400,107123986730,8140,8130,8140,8130,7881
20250213,141300,107059898770,8140,8150,8150,8120,11701
20250213,141200,106964707660,8150,8160,8160,8140,8808
20250213,141100,106892911230,8160,8160,8170,8150,17593
20250213,141000,106749375600,8160,8160,8170,8150,11622
20250213,140900,106654521680,8160,8170,8180,8160,11858
20250213,140800,106557686970,8160,8170,8180,8160,19841
20250213,140700,106395598260,8160,8170,8180,8160,33268
20250213,140600,106123788250,8180,8180,8190,8160,69136
20250213,140500,105558618250,8170,8140,8180,8130,35297
20250213,140400,105270667580,8130,8120,8140,8110,8496
20250213,140300,105201694550,8120,8140,8140,8110,9249
20250213,140200,105126578530,8130,8120,8150,8110,5024
20250213,140100,105085721050,8130,8130,8130,8100,21251
20250213,140000,104913471300,8130,8140,8160,8120,5503
20250213,135900,104868688440,8150,8160,8170,8140,14720
20250213,135800,104748709650,8170,8160,8170,8150,10234
20250213,135700,104665196140,8160,8150,8170,8130,24603
20250213,135600,104464463240,8150,8120,8150,8100,15384
20250213,135500,104339671910,8120,8160,8170,8110,35762
20250213,135400,104048271140,8160,8170,8180,8150,37246
20250213,135300,103744069480,8170,8160,8180,8140,67320
20250213,135200,103194180830,8160,8120,8190,8100,69161
20250213,135100,102629969820,8120,8060,8130,8050,33324
20250213,135000,102360358430,8060,8030,8060,8030,3859
20250213,134900,102329307690,8030,8050,8050,8030,3335
20250213,134800,102302507920,8040,8060,8070,8040,4657
20250213,134700,102265013870,8060,8050,8070,8050,339
20250213,134600,102262283270,8040,8070,8070,8040,3539
20250213,134500,102233754670,8070,8050,8070,8040,1470
20250213,134400,102221904820,8050,8050,8060,8040,2965
20250213,134300,102198045270,8050,8070,8070,8050,1530
20250213,134200,102185709520,8070,8080,8080,8070,4581
20250213,134100,102148718400,8080,8070,8080,8060,2959
20250213,134000,102124830090,8070,8060,8070,8050,3814
20250213,133900,102094092560,8060,8050,8060,8050,497
20250213,133800,102090089880,8050,8040,8060,8040,3362
20250213,133700,102063015740,8040,8050,8050,8040,1279
20250213,133600,102052719840,8050,8050,8060,8040,2535
20250213,133500,102032314140,8060,8080,8080,8060,5775
20250213,133400,101985708490,8080,8060,8080,8040,4661
20250213,133300,101948139310,8060,8020,8060,8010,11504
20250213,133200,101855745910,8010,8010,8020,8010,3322
20250213,133100,101829125170,8020,8020,8020,8010,5296
20250213,133000,101786653310,8020,8020,8030,8020,4548
20250213,132900,101750178340,8030,8020,8030,8020,3792
20250213,132800,101719765320,8020,8030,8030,8020,2065
20250213,132700,101703201930,8020,8010,8030,8010,4351
20250213,132600,101668290730,8010,8020,8020,8010,1608
20250213,132500,101655405980,8020,8010,8020,8010,5886
20250213,132400,101608255570,8010,8000,8010,7980,9458
20250213,132300,101532606620,8000,7980,8000,7980,2225
20250213,132200,101514829530,7980,7970,7980,7970,3633
20250213,132100,101485856640,7970,7960,7990,7950,6710
20250213,132000,101432422860,7970,7950,7970,7950,11094
20250213,131900,101344137340,7960,7970,7970,7950,20872
20250213,131800,101178070510,7970,7990,7990,7960,22816
20250213,131700,100996114250,7980,8010,8010,7980,50169
20250213,131600,100594963160,8010,8010,8020,8000,4200
20250213,131500,100561315620,8020,8010,8020,8000,5084
20250213,131400,100520614380,8010,8030,8030,8010,15603
20250213,131300,100395537370,8030,8030,8040,8020,12252
20250213,131200,100297192110,8040,8040,8040,8020,3790
20250213,131100,100266751260,8030,8020,8040,8010,4319
20250213,131000,100232100480,8020,8010,8030,8010,4114
20250213,130900,100199098040,8010,8000,8020,8000,12073
20250213,130800,100102487390,8000,8010,8020,8000,6224
20250213,130700,100052643750,8010,8010,8020,8000,9957
20250213,130600,99972916530,8010,8000,8020,8000,3865
20250213,130500,99941969070,8010,8010,8010,8000,9110
20250213,130400,99869027680,8010,8000,8010,8000,6740
20250213,130300,99815076190,8000,8030,8030,8000,34056
20250213,130200,99542373550,8030,8030,8030,8010,10403
20250213,130100,99458925290,8050,8030,8060,8030,8557
20250213,130000,99390159800,8050,8040,8050,8030,7761
20250213,125900,99327824980,8030,8050,8050,8030,2749
20250213,125800,99305738020,8050,8030,8060,8030,2358
20250213,125700,99286777050,8030,8010,8040,8010,5206
20250213,125600,99245012620,8020,8020,8030,8010,9294
20250213,125500,99170519800,8030,8020,8030,8010,10933
20250213,125400,99082862990,8010,8020,8030,8010,17979
20250213,125300,98938687810,8020,8040,8040,8020,6489
20250213,125200,98886565130,8040,8040,8050,8030,4569
20250213,125100,98849832390,8030,8050,8050,8030,4871
20250213,125000,98810686120,8050,8040,8050,8030,2681
20250213,124900,98789131820,8040,8060,8060,8030,8296
20250213,124800,98722399650,8060,8050,8080,8050,2561
20250213,124700,98701773910,8060,8080,8090,8050,8246
20250213,124600,98635311970,8080,8090,8100,8080,6288
20250213,124500,98584484990,8100,8100,8100,8090,7236
20250213,124400,98525908270,8090,8100,8100,8090,4381
20250213,124300,98490457340,8100,8090,8100,8090,1796
20250213,124200,98475915240,8100,8100,8100,8090,4045
20250213,124100,98443161850,8100,8090,8100,8090,5125
20250213,124000,98401683390,8090,8100,8100,8080,3108
20250213,123900,98376546380,8100,8120,8120,8090,2540
20250213,123800,98355978150,8120,8090,8120,8080,2831
20250213,123700,98333044050,8090,8090,8090,8080,2157
20250213,123600,98315607000,8080,8100,8100,8080,9992
20250213,123500,98234799070,8100,8110,8120,8090,6726
20250213,123400,98180301520,8110,8110,8120,8100,8120
20250213,123300,98114449240,8110,8090,8110,8090,6507
20250213,123200,98061716520,8100,8080,8100,8070,4592
20250213,123100,98024593510,8080,8070,8080,8060,4562
20250213,123000,97987777970,8070,8080,8080,8070,3266
20250213,122900,97961417190,8080,8070,8080,8070,2059
20250213,122800,97944798150,8080,8080,8080,8050,3963
20250213,122700,97912855730,8080,8080,8080,8060,1794
20250213,122600,97898374200,8070,8060,8070,8060,2614
20250213,122500,97877302480,8070,8070,8080,8060,3248
20250213,122400,97851093570,8070,8060,8090,8060,7625
20250213,122300,97789527030,8050,8040,8050,8040,5450
20250213,122200,97745674290,8040,8040,8050,8030,1347
20250213,122100,97734850840,8030,8050,8060,8030,5295
20250213,122000,97692265510,8040,8060,8060,8040,867
20250213,121900,97685286310,8060,8050,8060,8040,2337
20250213,121800,97666484920,8040,8050,8060,8040,2385
20250213,121700,97647298710,8060,8050,8080,8040,6101
20250213,121600,97598143730,8060,8050,8060,8040,2155
20250213,121500,97580796980,8040,8060,8070,8040,6134
20250213,121400,97531438580,8060,8060,8070,8050,3927
20250213,121300,97499791610,8060,8060,8070,8050,3048
20250213,121200,97475227870,8060,8030,8060,8030,2268
20250213,121100,97456986300,8040,8020,8040,8020,1417
20250213,121000,97445609070,8020,8030,8030,8020,3012
20250213,120900,97421446020,8030,8030,8030,8020,3681
20250213,120800,97391893680,8020,8030,8030,8020,2929
20250213,120700,97368389770,8030,8020,8040,8020,1858
20250213,120600,97353474900,8020,8020,8030,8020,2497
20250213,120500,97333448120,8020,8040,8040,8020,3127
20250213,120400,97308346270,8040,8020,8050,8020,3228
20250213,120300,97282412120,8030,8020,8030,8010,28096
20250213,120200,97057173000,8030,8020,8030,8010,20887
20250213,120100,96889694790,8020,8040,8040,8020,21624
20250213,120000,96716123450,8040,8050,8060,8030,23370
20250213,115900,96528204160,8060,8050,8060,8050,3421
20250213,115800,96500653500,8050,8060,8070,8050,4309
20250213,115700,96465931220,8060,8070,8080,8060,4129
20250213,115600,96432616310,8070,8080,8090,8070,1178
20250213,115500,96423103370,8070,8090,8090,8060,1352
20250213,115400,96412194460,8090,8070,8090,8050,3792
20250213,115300,96381602240,8060,8060,8060,8050,3564
20250213,115200,96352878800,8060,8050,8060,8050,1739
20250213,115100,96338868450,8050,8040,8060,8040,3791
20250213,115000,96308372540,8040,8040,8040,8030,10962
20250213,114900,96220301220,8040,8060,8070,8030,18854
20250213,114800,96068607030,8060,8080,8080,8050,19638
20250213,114700,95910329460,8080,8080,8080,8070,2362
20250213,114600,95891261300,8070,8080,8080,8070,3831
20250213,114500,95860331730,8070,8070,8080,8070,5157
20250213,114400,95818713140,8070,8080,8080,8070,8083
20250213,114300,95753472160,8080,8080,8090,8070,8168
20250213,114200,95687511550,8080,8090,8110,8080,7104
20250213,114100,95630021780,8090,8110,8120,8090,5964
20250213,114000,95581694520,8120,8110,8120,8090,5894
20250213,113900,95533937460,8090,8090,8120,8080,12391
20250213,113800,95433685310,8090,8080,8090,8070,7941
20250213,113700,95369546660,8090,8100,8120,8080,9233
20250213,113600,95294789130,8090,8120,8130,8090,13525
20250213,113500,95185199070,8130,8120,8140,8100,13771
20250213,113400,95073317190,8120,8080,8130,8070,7015
20250213,113300,95016502690,8090,8060,8090,8050,9376
20250213,113200,94940874650,8060,8070,8070,8050,16242
20250213,113100,94809970700,8080,8080,8090,8070,9999
20250213,113000,94729248170,8080,8100,8100,8070,9611
20250213,112900,94651560110,8100,8110,8130,8100,12476
20250213,112800,94550345120,8100,8090,8110,8080,6955
20250213,112700,94494064030,8100,8080,8110,8080,9419
20250213,112600,94417821740,8090,8070,8100,8070,4469
20250213,112500,94381696340,8080,8080,8080,8070,8076
20250213,112400,94316502860,8080,8090,8090,8060,18089
20250213,112300,94170384410,8090,8090,8100,8090,8631
20250213,112200,94100557300,8090,8110,8120,8090,14802
20250213,112100,93980605440,8110,8110,8120,8110,2397
20250213,112000,93961156410,8120,8120,8130,8110,4386
20250213,111900,93925530290,8130,8150,8160,8130,5909
20250213,111800,93877364710,8160,8090,8170,8090,27768
20250213,111700,93651347010,8090,8110,8120,8090,8311
20250213,111600,93583993810,8110,8110,8120,8100,24580
20250213,111500,93384827570,8120,8130,8140,8110,7694
20250213,111400,93322314380,8130,8140,8140,8130,6436
20250213,111300,93269983620,8130,8140,8150,8130,28181
20250213,111200,93040623190,8140,8140,8160,8140,14188
20250213,111100,92925052800,8150,8150,8150,8140,10082
20250213,111000,92842904410,8150,8150,8150,8130,12924
20250213,110900,92737701040,8150,8160,8180,8150,33361
20250213,110800,92465274050,8150,8160,8160,8130,14247
20250213,110700,92349235700,8150,8130,8160,8130,7987
20250213,110600,92284155630,8120,8120,8150,8120,7512
20250213,110500,92223052530,8120,8120,8130,8110,8092
20250213,110400,92157394180,8120,8110,8120,8100,13998
20250213,110300,92043883950,8120,8150,8160,8120,18283
20250213,110200,91895180960,8150,8150,8170,8140,63876
20250213,110100,91374032050,8150,8120,8150,8110,26407
20250213,110000,91159101860,8110,8110,8120,8100,14635
20250213,105900,91040463650,8110,8090,8110,8090,6955
20250213,105800,90984145970,8090,8100,8110,8080,36789
20250213,105700,90686343510,8110,8080,8110,8070,38769
20250213,105600,90372577020,8090,8080,8090,8060,21274
20250213,105500,90200738380,8070,8030,8070,8030,16271
20250213,105400,90069687240,8030,8010,8040,8010,14383
20250213,105300,89954390840,8010,8010,8020,8000,22733
20250213,105200,89772320930,8010,8060,8060,8000,53633
20250213,105100,89342263870,8060,8050,8070,8030,13969
20250213,105000,89229795840,8050,8030,8050,8010,62090
20250213,104900,88732087490,8020,8050,8050,8010,39287
20250213,104800,88416752670,8040,8050,8050,8030,37990
20250213,104700,88111495510,8040,8060,8070,8030,50091
20250213,104600,87708444910,8060,8050,8080,8050,37421
20250213,104500,87406834860,8050,8060,8090,8040,28345
20250213,104400,87178378020,8060,8100,8110,8050,53494
20250213,104300,86746965480,8090,8110,8110,8090,17353
20250213,104200,86606496130,8110,8090,8110,8070,13326
20250213,104100,86498703200,8090,8080,8100,8060,24994
20250213,104000,86296773760,8060,8110,8110,8020,211262
20250213,103900,84593847960,8100,8130,8130,8100,23716
20250213,103800,84401463860,8130,8160,8160,8110,38613
20250213,103700,84087494250,8160,8150,8180,8140,23195
20250213,103600,83898314010,8150,8100,8160,8100,48887
20250213,103500,83501108920,8100,8140,8140,8080,115864
20250213,103400,82562565770,8140,8170,8180,8130,64930
20250213,103300,82033106350,8160,8150,8170,8140,32229
20250213,103200,81770519990,8140,8140,8160,8120,45916
20250213,103100,81396754530,8130,8140,8180,8130,85399
20250213,103000,80700900830,8140,8190,8210,8060,347064
20250213,102900,77882935390,8200,8250,8250,8180,78475
20250213,102800,77239039130,8250,8230,8260,8200,83303
20250213,102700,76553798860,8220,8280,8300,8210,193575
20250213,102600,74957463740,8280,8310,8340,8250,152184
20250213,102500,73696296780,8310,8370,8390,8280,213241
20250213,102400,71921238670,8370,8670,8670,8360,252134
20250213,102300,69775177190,8670,8650,8680,8630,45116
20250213,102200,69384645970,8660,8600,8700,8590,89069
20250213,102100,68614285580,8600,8640,8680,8590,139980
20250213,102000,67405574900,8630,8710,8780,8630,174744
20250213,101900,65886785660,8710,8750,8770,8650,121828
20250213,101800,64824620900,8760,8680,8770,8640,204700
20250213,101700,63041596730,8670,8700,8710,8610,220291
20250213,101600,61136219290,8710,8780,8830,8690,279013
20250213,101500,58695749170,8780,8770,8830,8730,278385
20250213,101400,56251676580,8760,8840,8840,8700,313050
20250213,101300,53505138070,8840,8610,8850,8600,783222
20250213,101200,46645196700,8610,8360,8630,8360,470341
20250213,101100,42624201160,8370,8310,8410,8300,67073
20250213,101000,42062928500,8310,8430,8470,8270,169961
20250213,100900,40638603900,8430,8320,8460,8310,125072
20250213,100800,39587503280,8320,8350,8370,8310,80954
20250213,100700,38912569000,8350,8320,8350,8270,103807
20250213,100600,38050150290,8320,8370,8380,8290,157058
20250213,100500,36742647710,8370,8410,8470,8360,119944
20250213,100400,35734143680,8420,8460,8460,8360,172895
20250213,100300,34279909710,8460,8400,8580,8400,528012
20250213,100200,29794333820,8410,8470,8510,8350,430727
20250213,100100,26160830140,8470,8460,8500,8370,407198
20250213,100000,22721887970,8480,8190,8480,8190,490473
20250213,095900,18625692220,8190,8120,8200,8100,56471
20250213,095800,18164783280,8120,8160,8180,8080,37953
20250213,095700,17855681170,8160,8090,8160,8070,26158
20250213,095600,17643173880,8070,8130,8140,8070,29916
20250213,095500,17400552040,8140,8150,8160,8100,17786
20250213,095400,17255875720,8150,8050,8170,8050,42684
20250213,095300,16908984850,8060,8020,8060,8020,9550
20250213,095200,16832093090,8030,8020,8040,8000,12143
20250213,095100,16734717850,8020,8040,8040,8020,7924
20250213,095000,16671079530,8040,8060,8090,8030,11098
20250213,094900,16581595810,8070,8010,8070,8000,9589
20250213,094800,16504534990,8000,8020,8050,8000,12794
20250213,094700,16401901800,8030,8110,8110,8010,21716
20250213,094600,16227351270,8120,8050,8120,8040,11468
20250213,094500,16134691730,8060,8050,8070,8010,25848
20250213,094400,15927007570,8070,8130,8140,8040,53560
20250213,094300,15494289280,8140,8140,8170,8110,53692
20250213,094200,15056997920,8140,8030,8180,8030,149646
20250213,094100,13840935580,8030,7970,8040,7960,12515
20250213,094000,13740738210,7960,7940,7980,7930,6057
20250213,093900,13692517480,7950,7930,7980,7920,8709
20250213,093800,13623398750,7940,8010,8010,7920,17438
20250213,093700,13484304830,8000,7980,8040,7970,33061
20250213,093600,13219285630,7970,7940,7980,7930,11351
20250213,093500,13129012990,7930,7950,7950,7910,12661
20250213,093400,13028579100,7950,7990,8000,7920,32036
20250213,093300,12773161930,7980,7920,8000,7880,46390
20250213,093200,12405608400,7910,7890,7940,7870,21661
20250213,093100,12234291450,7880,7850,7890,7840,15244
20250213,093000,12114395050,7850,7840,7880,7830,36327
20250213,092900,11829033420,7840,7820,7840,7820,8730
20250213,092800,11760710200,7820,7770,7820,7770,10485
20250213,092700,11679060330,7780,7780,7790,7760,17640
20250213,092600,11541968760,7780,7830,7830,7770,18154
20250213,092500,11400468980,7830,7750,7840,7730,62253
20250213,092400,10917142050,7760,7810,7820,7750,65565
20250213,092300,10407093190,7840,7810,7840,7790,35708
20250213,092200,10128187230,7810,7840,7840,7790,60985
20250213,092100,9652050970,7850,7840,7860,7830,25976
20250213,092000,9448230700,7840,7830,7880,7820,21456
20250213,091900,9279624030,7830,7860,7870,7810,28146
20250213,091800,9058967420,7860,7830,7890,7800,47177
20250213,091700,8689488070,7840,7930,7940,7800,112249
20250213,091600,7806092130,7940,7960,7970,7920,43706
20250213,091500,7459006770,7960,8010,8010,7950,35110
20250213,091400,7179030610,8010,8040,8050,8010,11038
20250213,091300,7090456860,8050,8050,8070,8020,18279
20250213,091200,6943398970,8050,8050,8070,8040,13928
20250213,091100,6831288930,8040,7990,8080,7950,88587
20250213,091000,6122377230,7990,8030,8030,7990,101313
20250213,090900,5311200740,8020,8060,8080,8020,44201
20250213,090800,4955462580,8060,8080,8080,8050,48410
20250213,090700,4565332100,8070,8140,8140,8070,38158
20250213,090600,4256731080,8120,8110,8150,8090,18168
20250213,090500,4109165800,8100,8100,8120,8070,42721
20250213,090400,3763385310,8100,8140,8140,8060,59851
20250213,090300,3279063550,8140,8150,8170,8120,50849
20250213,090200,2864987910,8140,8190,8210,8130,66522
20250213,090100,2322617830,8180,8150,8250,8100,121660
20250213,090000,1325648880,8140,8140,8180,8070,157634