stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,194800,8842996820,11400,11400,11400,11400,6802
20250212,194700,8842996820,11400,11400,11400,11400,0
20250212,194600,8842996820,11400,11400,11400,11400,0
20250212,194500,8842996820,11400,11400,11400,11400,0
20250212,194400,8842996820,11400,11400,11400,11400,0
20250212,194300,8842996820,11400,11400,11400,11400,0
20250212,194200,8842996820,11400,11400,11400,11400,0
20250212,194100,8842996820,11400,11400,11400,11400,0
20250212,194000,8842996820,11400,11400,11400,11400,0
20250212,193900,8842996820,11400,11400,11400,11400,0
20250212,193800,8842996820,11400,11400,11400,11400,0
20250212,193700,8842996820,11400,11400,11400,11400,0
20250212,193600,8842996820,11400,11400,11400,11400,0
20250212,193500,8842996820,11400,11400,11400,11400,0
20250212,193400,8842996820,11400,11400,11400,11400,0
20250212,193300,8842996820,11400,11400,11400,11400,0
20250212,193200,8842996820,11400,11400,11400,11400,0
20250212,193100,8842996820,11400,11400,11400,11400,0
20250212,193000,8842996820,11400,11400,11400,11400,0
20250212,192900,8842996820,11400,11400,11400,11400,0
20250212,192800,8842996820,11400,11400,11400,11400,0
20250212,192700,8842996820,11400,11400,11400,11400,0
20250212,192600,8842996820,11400,11400,11400,11400,0
20250212,192500,8842996820,11400,11400,11400,11400,0
20250212,192400,8842996820,11400,11400,11400,11400,0
20250212,192300,8842996820,11400,11400,11400,11400,0
20250212,192200,8842996820,11400,11400,11400,11400,0
20250212,192100,8842996820,11400,11400,11400,11400,0
20250212,192000,8842996820,11400,11400,11400,11400,0
20250212,191900,8842996820,11400,11400,11400,11400,0
20250212,191800,8842996820,11400,11400,11400,11400,6802
20250212,191700,8842996820,11400,11400,11400,11400,0
20250212,191600,8842996820,11400,11400,11400,11400,0
20250212,191500,8842996820,11400,11400,11400,11400,0
20250212,191400,8842996820,11400,11400,11400,11400,0
20250212,191300,8842996820,11400,11400,11400,11400,0
20250212,191200,8842996820,11400,11400,11400,11400,0
20250212,191100,8842996820,11400,11400,11400,11400,0
20250212,191000,8842996820,11400,11400,11400,11400,0
20250212,190900,8842996820,11400,11400,11400,11400,0
20250212,190800,8842996820,11400,11400,11400,11400,0
20250212,190700,8842996820,11400,11400,11400,11400,0
20250212,190600,8842996820,11400,11400,11400,11400,0
20250212,190500,8842996820,11400,11400,11400,11400,0
20250212,190400,8842996820,11400,11400,11400,11400,0
20250212,190300,8842996820,11400,11400,11400,11400,0
20250212,190200,8842996820,11400,11400,11400,11400,0
20250212,190100,8842996820,11400,11400,11400,11400,0
20250212,190000,8842996820,11400,11400,11400,11400,0
20250212,185900,8842996820,11400,11400,11400,11400,0
20250212,185800,8842996820,11400,11400,11400,11400,0
20250212,185700,8842996820,11400,11400,11400,11400,0
20250212,185600,8842996820,11400,11400,11400,11400,0
20250212,185500,8842996820,11400,11400,11400,11400,0
20250212,185400,8842996820,11400,11400,11400,11400,0
20250212,185300,8842996820,11400,11400,11400,11400,0
20250212,185200,8842996820,11400,11400,11400,11400,0
20250212,185100,8842996820,11400,11400,11400,11400,0
20250212,185000,8842996820,11400,11400,11400,11400,0
20250212,184900,8842996820,11400,11400,11400,11400,0
20250212,184800,8842996820,11400,11400,11400,11400,6802
20250212,184700,8842996820,11400,11400,11400,11400,0
20250212,184600,8842996820,11400,11400,11400,11400,0
20250212,184500,8842996820,11400,11400,11400,11400,0
20250212,184400,8842996820,11400,11400,11400,11400,0
20250212,184300,8842996820,11400,11400,11400,11400,0
20250212,184200,8842996820,11400,11400,11400,11400,0
20250212,184100,8842996820,11400,11400,11400,11400,0
20250212,184000,8842996820,11400,11400,11400,11400,0
20250212,183900,8842996820,11400,11400,11400,11400,0
20250212,183800,8842996820,11400,11400,11400,11400,0
20250212,183700,8842996820,11400,11400,11400,11400,0
20250212,183600,8842996820,11400,11400,11400,11400,0
20250212,183500,8842996820,11400,11400,11400,11400,0
20250212,183400,8842996820,11400,11400,11400,11400,0
20250212,183300,8842996820,11400,11400,11400,11400,0
20250212,183200,8842996820,11400,11400,11400,11400,0
20250212,183100,8842996820,11400,11400,11400,11400,0
20250212,183000,8842996820,11400,11400,11400,11400,0
20250212,182900,8842996820,11400,11400,11400,11400,0
20250212,182800,8842996820,11400,11400,11400,11400,0
20250212,182700,8842996820,11400,11400,11400,11400,0
20250212,182600,8842996820,11400,11400,11400,11400,0
20250212,182500,8842996820,11400,11400,11400,11400,0
20250212,182400,8842996820,11400,11400,11400,11400,0
20250212,182300,8842996820,11400,11400,11400,11400,0
20250212,182200,8842996820,11400,11400,11400,11400,0
20250212,182100,8842996820,11400,11400,11400,11400,0
20250212,182000,8842996820,11400,11400,11400,11400,0
20250212,181900,8842996820,11400,11400,11400,11400,0
20250212,181800,8842996820,11400,11400,11400,11400,6802
20250212,181700,8842996820,11400,11400,11400,11400,0
20250212,181600,8842996820,11400,11400,11400,11400,0
20250212,181500,8842996820,11400,11400,11400,11400,0
20250212,181400,8842996820,11400,11400,11400,11400,0
20250212,181300,8842996820,11400,11400,11400,11400,0
20250212,181200,8842996820,11400,11400,11400,11400,0
20250212,181100,8842996820,11400,11400,11400,11400,0
20250212,181000,8842996820,11400,11400,11400,11400,0
20250212,180900,8842996820,11400,11400,11400,11400,0
20250212,180800,8842996820,11400,11400,11400,11400,0
20250212,180700,8842996820,11400,11400,11400,11400,0
20250212,180600,8842996820,11400,11400,11400,11400,0
20250212,180500,8842996820,11400,11400,11400,11400,0
20250212,180400,8842996820,11400,11400,11400,11400,0
20250212,180300,8842996820,11400,11400,11400,11400,0
20250212,180200,8842996820,11400,11400,11400,11400,0
20250212,180100,8842996820,11400,11400,11400,11400,0
20250212,180000,8842996820,11400,11400,11400,11400,0
20250212,175900,8842996820,11400,11400,11400,11400,0
20250212,175800,8842996820,11400,11400,11400,11400,0
20250212,175700,8842996820,11400,11400,11400,11400,0
20250212,175600,8842996820,11400,11400,11400,11400,0
20250212,175500,8842996820,11400,11400,11400,11400,0
20250212,175400,8842996820,11400,11400,11400,11400,0
20250212,175300,8842996820,11400,11400,11400,11400,0
20250212,175200,8842996820,11400,11400,11400,11400,0
20250212,175100,8842996820,11400,11400,11400,11400,0
20250212,175000,8842996820,11400,11400,11400,11400,0
20250212,174900,8842996820,11400,11400,11400,11400,0
20250212,174800,8842996820,11400,11400,11400,11400,6802
20250212,174700,8842996820,11400,11400,11400,11400,0
20250212,174600,8842996820,11400,11400,11400,11400,0
20250212,174500,8842996820,11400,11400,11400,11400,0
20250212,174400,8842996820,11400,11400,11400,11400,0
20250212,174300,8842996820,11400,11400,11400,11400,0
20250212,174200,8842996820,11400,11400,11400,11400,0
20250212,174100,8842996820,11400,11400,11400,11400,0
20250212,174000,8842996820,11400,11400,11400,11400,0
20250212,173900,8842996820,11400,11400,11400,11400,0
20250212,173800,8842996820,11400,11400,11400,11400,0
20250212,173700,8842996820,11400,11400,11400,11400,0
20250212,173600,8842996820,11400,11400,11400,11400,0
20250212,173500,8842996820,11400,11400,11400,11400,0
20250212,173400,8842996820,11400,11400,11400,11400,0
20250212,173300,8842996820,11400,11400,11400,11400,0
20250212,173200,8842996820,11400,11400,11400,11400,0
20250212,173100,8842996820,11400,11400,11400,11400,0
20250212,173000,8842996820,11400,11400,11400,11400,0
20250212,172900,8842996820,11400,11400,11400,11400,0
20250212,172800,8842996820,11400,11400,11400,11400,0
20250212,172700,8842996820,11400,11400,11400,11400,0
20250212,172600,8842996820,11400,11400,11400,11400,0
20250212,172500,8842996820,11400,11400,11400,11400,0
20250212,172400,8842996820,11400,11400,11400,11400,0
20250212,172300,8842996820,11400,11400,11400,11400,0
20250212,172200,8842996820,11400,11400,11400,11400,0
20250212,172100,8842996820,11400,11400,11400,11400,0
20250212,172000,8842996820,11400,11400,11400,11400,0
20250212,171900,8842996820,11400,11400,11400,11400,0
20250212,171800,8842996820,11400,11400,11400,11400,6802
20250212,171700,8842996820,11400,11400,11400,11400,0
20250212,171600,8842996820,11400,11400,11400,11400,0
20250212,171500,8842996820,11400,11400,11400,11400,0
20250212,171400,8842996820,11400,11400,11400,11400,0
20250212,171300,8842996820,11400,11400,11400,11400,0
20250212,171200,8842996820,11400,11400,11400,11400,0
20250212,171100,8842996820,11400,11400,11400,11400,0
20250212,171000,8842996820,11400,11400,11400,11400,0
20250212,170900,8842996820,11400,11400,11400,11400,0
20250212,170800,8842996820,11400,11400,11400,11400,0
20250212,170700,8842996820,11400,11400,11400,11400,0
20250212,170600,8842996820,11400,11400,11400,11400,0
20250212,170500,8842996820,11400,11400,11400,11400,0
20250212,170400,8842996820,11400,11400,11400,11400,0
20250212,170300,8842996820,11400,11400,11400,11400,0
20250212,170200,8842996820,11400,11400,11400,11400,0
20250212,170100,8842996820,11400,11400,11400,11400,0
20250212,170000,8842996820,11400,11400,11400,11400,0
20250212,165900,8842996820,11400,11400,11400,11400,0
20250212,165800,8842996820,11400,11400,11400,11400,0
20250212,165700,8842996820,11400,11400,11400,11400,0
20250212,165600,8842996820,11400,11400,11400,11400,0
20250212,165500,8842996820,11400,11400,11400,11400,0
20250212,165400,8842996820,11400,11400,11400,11400,0
20250212,165300,8842996820,11400,11400,11400,11400,0
20250212,165200,8842996820,11400,11400,11400,11400,0
20250212,165100,8842996820,11400,11400,11400,11400,0
20250212,165000,8842996820,11400,11400,11400,11400,0
20250212,164900,8842996820,11400,11400,11400,11400,0
20250212,164800,8842996820,11400,11400,11400,11400,6802
20250212,164700,8842996820,11400,11400,11400,11400,0
20250212,164600,8842996820,11400,11400,11400,11400,0
20250212,164500,8842996820,11400,11400,11400,11400,0
20250212,164400,8842996820,11400,11400,11400,11400,0
20250212,164300,8842996820,11400,11400,11400,11400,0
20250212,164200,8842996820,11400,11400,11400,11400,0
20250212,164100,8842996820,11400,11400,11400,11400,0
20250212,164000,8842996820,11400,11400,11400,11400,0
20250212,163900,8842996820,11400,11400,11400,11400,0
20250212,163800,8842996820,11400,11400,11400,11400,0
20250212,163700,8842996820,11400,11400,11400,11400,0
20250212,163600,8842996820,11400,11400,11400,11400,0
20250212,163500,8842996820,11400,11400,11400,11400,0
20250212,163400,8842996820,11400,11400,11400,11400,0
20250212,163300,8842996820,11400,11400,11400,11400,0
20250212,163200,8842996820,11400,11400,11400,11400,0
20250212,163100,8842996820,11400,11400,11400,11400,0
20250212,163000,8842996820,11400,11400,11400,11400,0
20250212,162900,8842996820,11400,11400,11400,11400,0
20250212,162800,8842996820,11400,11400,11400,11400,0
20250212,162700,8842996820,11400,11400,11400,11400,0
20250212,162600,8842996820,11400,11400,11400,11400,0
20250212,162500,8842996820,11400,11400,11400,11400,0
20250212,162400,8842996820,11400,11400,11400,11400,0
20250212,162300,8842996820,11400,11400,11400,11400,0
20250212,162200,8842996820,11400,11400,11400,11400,0
20250212,162100,8842996820,11400,11400,11400,11400,0
20250212,162000,8842996820,11400,11400,11400,11400,0
20250212,161900,8842996820,11400,11400,11400,11400,0
20250212,161800,8842996820,11400,11400,11400,11400,6802
20250212,161700,8842996820,11400,11400,11400,11400,0
20250212,161600,8842996820,11400,11400,11400,11400,0
20250212,161500,8842996820,11400,11400,11400,11400,0
20250212,161400,8842996820,11400,11400,11400,11400,0
20250212,161300,8842996820,11400,11400,11400,11400,0
20250212,161200,8842996820,11400,11400,11400,11400,0
20250212,161100,8842996820,11400,11400,11400,11400,0
20250212,161000,8842996820,11400,11400,11400,11400,0
20250212,160900,8842996820,11400,11400,11400,11400,0
20250212,160800,8842996820,11400,11400,11400,11400,0
20250212,160700,8842996820,11400,11400,11400,11400,0
20250212,160600,8842996820,11400,11400,11400,11400,0
20250212,160500,8842996820,11400,11400,11400,11400,0
20250212,160400,8842996820,11400,11400,11400,11400,0
20250212,160300,8842996820,11400,11400,11400,11400,0
20250212,160200,8842996820,11400,11400,11400,11400,0
20250212,160100,8842996820,11400,11400,11400,11400,0
20250212,160000,8842996820,11400,11400,11400,11400,0
20250212,155900,8842996820,11400,11400,11400,11400,0
20250212,155800,8842996820,11400,11400,11400,11400,0
20250212,155700,8842996820,11400,11400,11400,11400,0
20250212,155600,8842996820,11400,11400,11400,11400,0
20250212,155500,8842996820,11400,11400,11400,11400,0
20250212,155400,8842996820,11400,11400,11400,11400,0
20250212,155300,8842996820,11400,11400,11400,11400,0
20250212,155200,8842996820,11400,11400,11400,11400,0
20250212,155100,8842996820,11400,11400,11400,11400,0
20250212,155000,8842996820,11400,11400,11400,11400,0
20250212,154900,8842996820,11400,11400,11400,11400,0
20250212,154800,8842996820,11400,11400,11400,11400,6802
20250212,154700,8842996820,11400,11400,11400,11400,0
20250212,154600,8842996820,11400,11400,11400,11400,0
20250212,154500,8842996820,11400,11400,11400,11400,0
20250212,154400,8842996820,11400,11400,11400,11400,0
20250212,154300,8842996820,11400,11400,11400,11400,0
20250212,154200,8842996820,11400,11400,11400,11400,0
20250212,154100,8842996820,11400,11400,11400,11400,0
20250212,154000,8842996820,11400,11400,11400,11400,0
20250212,153900,8842996820,11400,11400,11400,11400,0
20250212,153800,8842996820,11400,11400,11400,11400,0
20250212,153700,8842996820,11400,11400,11400,11400,0
20250212,153600,8842996820,11400,11400,11400,11400,0
20250212,153500,8842996820,11400,11400,11400,11400,0
20250212,153400,8842996820,11400,11400,11400,11400,0
20250212,153300,8842996820,11400,11400,11400,11400,0
20250212,153200,8842996820,11400,11400,11400,11400,0
20250212,153100,8842996820,11400,11400,11400,11400,0
20250212,153000,8842996820,11400,11400,11400,11400,6802
20250212,152900,8765454020,11380,11380,11380,11380,0
20250212,152800,8765454020,11380,11380,11380,11380,0
20250212,152700,8765454020,11380,11380,11380,11380,0
20250212,152600,8765454020,11380,11380,11380,11380,0
20250212,152500,8765454020,11380,11380,11380,11380,0
20250212,152400,8765454020,11380,11380,11380,11380,0
20250212,152300,8765454020,11380,11380,11380,11380,0
20250212,152200,8765454020,11380,11380,11380,11380,0
20250212,152100,8765454020,11380,11380,11380,11380,0
20250212,152000,8765454020,11380,11380,11380,11380,0
20250212,151900,8765454020,11380,11390,11400,11380,1974
20250212,151800,8742969150,11390,11390,11400,11390,1583
20250212,151700,8724937530,11390,11410,11420,11390,2912
20250212,151600,8691734220,11430,11410,11430,11400,2709
20250212,151500,8660817260,11400,11410,11420,11400,1363
20250212,151400,8645266410,11410,11410,11420,11400,1061
20250212,151300,8633155020,11410,11410,11410,11400,895
20250212,151200,8622943640,11400,11400,11400,11390,710
20250212,151100,8614850180,11400,11380,11410,11380,1738
20250212,151000,8595040150,11390,11400,11410,11380,5076
20250212,150900,8537217120,11410,11410,11420,11400,2293
20250212,150800,8511046920,11410,11390,11410,11390,1306
20250212,150700,8496149310,11390,11400,11410,11390,2246
20250212,150600,8470544520,11400,11400,11410,11400,429
20250212,150500,8465653680,11400,11390,11410,11390,2325
20250212,150400,8439138800,11390,11420,11430,11390,1367
20250212,150300,8423548080,11420,11410,11430,11400,1930
20250212,150200,8401502900,11410,11410,11420,11410,754
20250212,150100,8392899620,11400,11380,11410,11380,1984
20250212,150000,8370287290,11390,11380,11390,11380,414
20250212,145900,8365573210,11380,11390,11390,11380,189
20250212,145800,8363421980,11380,11400,11400,11380,177
20250212,145700,8361407140,11400,11390,11400,11380,319
20250212,145600,8357773910,11390,11380,11400,11380,7259
20250212,145500,8275093660,11370,11370,11390,11360,11317
20250212,145400,8146231130,11360,11360,11370,11350,493
20250212,145300,8140632760,11350,11360,11370,11350,904
20250212,145200,8130364930,11360,11370,11370,11360,1205
20250212,145100,8116667880,11370,11360,11380,11360,300
20250212,145000,8113256770,11370,11360,11370,11360,838
20250212,144900,8103729100,11360,11370,11370,11360,36
20250212,144800,8103319950,11360,11370,11370,11360,424
20250212,144700,8098500840,11370,11360,11370,11360,352
20250212,144600,8094499750,11370,11370,11370,11360,188
20250212,144500,8092362320,11370,11350,11380,11350,2390
20250212,144400,8065177980,11360,11360,11360,11340,1916
20250212,144300,8043440510,11340,11350,11360,11340,1564
20250212,144200,8025689150,11350,11340,11350,11340,879
20250212,144100,8015712550,11340,11350,11350,11340,266
20250212,144000,8012695040,11340,11350,11350,11340,352
20250212,143900,8008700030,11350,11350,11350,11340,1016
20250212,143800,7997171430,11350,11350,11350,11340,343
20250212,143700,7993278410,11340,11350,11350,11340,620
20250212,143600,7986242370,11340,11330,11350,11330,1307
20250212,143500,7971427700,11330,11330,11340,11330,1841
20250212,143400,7950569070,11330,11340,11350,11330,593
20250212,143300,7943849320,11350,11340,11350,11340,2836
20250212,143200,7911688680,11350,11340,11350,11340,625
20250212,143100,7904599850,11340,11350,11360,11340,1425
20250212,143000,7888425150,11360,11360,11360,11350,913
20250212,142900,7878061990,11370,11330,11370,11330,507
20250212,142800,7872305120,11330,11350,11350,11330,10681
20250212,142700,7751246690,11350,11370,11370,11350,516
20250212,142600,7745389770,11360,11370,11380,11360,423
20250212,142500,7740579750,11370,11370,11390,11370,253
20250212,142400,7737700770,11370,11350,11380,11340,774
20250212,142300,7728910390,11350,11360,11360,11350,870
20250212,142200,7719035600,11370,11350,11370,11340,1011
20250212,142100,7707561590,11350,11360,11370,11350,8899
20250212,142000,7606537630,11360,11360,11370,11360,1338
20250212,141900,7591337900,11360,11370,11370,11360,3764
20250212,141800,7548546040,11380,11370,11380,11370,98
20250212,141700,7547431410,11380,11380,11390,11370,497
20250212,141600,7541777330,11370,11380,11390,11370,133
20250212,141500,7540262750,11390,11370,11390,11370,316
20250212,141400,7536664520,11370,11370,11380,11370,54
20250212,141300,7536050380,11370,11380,11390,11370,24
20250212,141200,7535777350,11370,11370,11380,11360,341
20250212,141100,7531899440,11360,11360,11370,11360,843
20250212,141000,7522320840,11360,11370,11370,11360,153
20250212,140900,7520581560,11380,11360,11380,11360,26
20250212,140800,7520285950,11370,11370,11380,11360,268
20250212,140700,7517239820,11360,11360,11370,11360,184
20250212,140600,7515149530,11360,11360,11370,11360,401
20250212,140500,7510590510,11360,11370,11380,11360,1742
20250212,140400,7490800910,11370,11370,11380,11360,539
20250212,140300,7484672930,11370,11360,11370,11360,304
20250212,140200,7481218930,11360,11380,11380,11360,2934
20250212,140100,7447868290,11380,11370,11390,11370,240
20250212,140000,7445136110,11380,11380,11380,11370,6274
20250212,135900,7373739740,11380,11380,11390,11380,134
20250212,135800,7372214810,11380,11390,11390,11380,435
20250212,135700,7367260320,11380,11380,11400,11380,409
20250212,135600,7362604850,11380,11400,11400,11380,111
20250212,135500,7361341610,11380,11390,11390,11380,145
20250212,135400,7359690150,11390,11400,11400,11390,117
20250212,135300,7358357320,11380,11390,11390,11380,665
20250212,135200,7350783040,11390,11400,11410,11390,476
20250212,135100,7345356040,11410,11400,11410,11400,30
20250212,135000,7345013990,11400,11400,11410,11400,221
20250212,134900,7342494510,11400,11430,11430,11400,223
20250212,134800,7339947210,11430,11370,11430,11360,3274
20250212,134700,7302664480,11360,11360,11370,11360,15
20250212,134600,7302494040,11360,11370,11370,11360,4964
20250212,134500,7246081460,11370,11380,11380,11370,1239
20250212,134400,7231981950,11380,11380,11390,11380,796
20250212,134300,7222918350,11370,11380,11390,11370,875
20250212,134200,7212962410,11380,11370,11380,11370,57
20250212,134100,7212313850,11380,11370,11380,11370,909
20250212,134000,7201970000,11370,11370,11380,11370,50
20250212,133900,7201401150,11370,11380,11380,11370,9
20250212,133800,7201298810,11370,11370,11380,11370,93
20250212,133700,7200241300,11370,11370,11380,11370,124
20250212,133600,7198831390,11370,11380,11380,11370,1814
20250212,133500,7178198350,11380,11380,11380,11380,322
20250212,133400,7174533990,11380,11380,11380,11380,457
20250212,133300,7169333330,11380,11390,11390,11380,59
20250212,133200,7168661900,11380,11380,11380,11380,272
20250212,133100,7165566540,11380,11380,11390,11380,56
20250212,133000,7164928820,11380,11380,11390,11380,391
20250212,132900,7160479190,11380,11380,11380,11380,377
20250212,132800,7156188930,11380,11380,11380,11380,219
20250212,132700,7153696710,11380,11390,11390,11380,1279
20250212,132600,7139138980,11390,11390,11390,11390,188
20250212,132500,7136997660,11390,11400,11400,11380,5139
20250212,132400,7078463230,11400,11390,11400,11390,1951
20250212,132300,7056223830,11400,11400,11400,11390,1177
20250212,132200,7042806110,11390,11390,11390,11390,77
20250212,132100,7041929080,11390,11390,11390,11390,97
20250212,132000,7040824250,11390,11400,11400,11390,548
20250212,131900,7034577130,11390,11400,11400,11390,1004
20250212,131800,7023132180,11400,11400,11400,11400,386
20250212,131700,7018731780,11410,11410,11410,11410,35
20250212,131600,7018332430,11400,11410,11410,11400,1748
20250212,131500,6998387840,11420,11420,11420,11420,22
20250212,131400,6998136600,11420,11400,11420,11400,140
20250212,131300,6996540580,11400,11410,11410,11400,73
20250212,131200,6995707820,11410,11400,11410,11400,179
20250212,131100,6993666420,11410,11410,11420,11410,128
20250212,131000,6992205310,11400,11410,11440,11400,1855
20250212,130900,6971020090,11390,11390,11410,11390,255
20250212,130800,6968110790,11400,11390,11420,11390,1083
20250212,130700,6955752350,11390,11380,11390,11380,442
20250212,130600,6950719300,11380,11380,11380,11370,399
20250212,130500,6946178750,11380,11390,11390,11380,64
20250212,130400,6945450130,11370,11390,11390,11370,556
20250212,130300,6939122880,11390,11380,11390,11380,54
20250212,130200,6938507910,11370,11390,11390,11370,415
20250212,130100,6933784260,11390,11390,11390,11390,196
20250212,130000,6931551820,11380,11400,11400,11380,485
20250212,125900,6926032460,11380,11390,11400,11380,855
20250212,125800,6916297690,11400,11400,11400,11390,87
20250212,125700,6915305980,11400,11400,11420,11400,146
20250212,125600,6913641140,11400,11390,11400,11390,128
20250212,125500,6912182220,11390,11390,11400,11390,218
20250212,125400,6909698900,11390,11410,11410,11390,468
20250212,125300,6904363270,11410,11420,11420,11410,1472
20250212,125200,6887566610,11420,11420,11420,11420,948
20250212,125100,6876740450,11420,11420,11420,11410,1364
20250212,125000,6861167160,11410,11410,11420,11400,1367
20250212,124900,6845569490,11410,11410,11420,11410,121
20250212,124800,6844188680,11410,11410,11410,11410,74
20250212,124700,6843344340,11410,11410,11420,11410,445
20250212,124600,6838266860,11400,11400,11410,11400,234
20250212,124500,6835598760,11400,11380,11400,11380,362
20250212,124400,6831472020,11370,11370,11370,11370,636
20250212,124300,6824240700,11370,11400,11400,11370,1798
20250212,124200,6803770800,11410,11410,11410,11410,0
20250212,124100,6803770800,11410,11410,11410,11400,109
20250212,124000,6802527920,11410,11410,11430,11410,55
20250212,123900,6801899960,11410,11400,11420,11400,594
20250212,123800,6795121350,11430,11390,11430,11390,603
20250212,123700,6788251700,11390,11380,11390,11380,137
20250212,123600,6786691720,11380,11360,11380,11360,848
20250212,123500,6777050340,11360,11350,11360,11350,185
20250212,123400,6774949430,11360,11360,11360,11350,370
20250212,123300,6770746320,11360,11360,11370,11360,317
20250212,123200,6767144900,11360,11360,11360,11350,444
20250212,123100,6762105060,11350,11370,11370,11350,1044
20250212,123000,6750245970,11370,11370,11370,11360,670
20250212,122900,6742633640,11370,11360,11370,11360,530
20250212,122800,6736611190,11360,11360,11360,11360,251
20250212,122700,6733759830,11350,11360,11370,11350,2711
20250212,122600,6702965110,11390,11370,11390,11360,1800
20250212,122500,6682516370,11360,11390,11390,11360,4250
20250212,122400,6634172470,11390,11390,11390,11390,351
20250212,122300,6630174580,11400,11390,11400,11390,546
20250212,122200,6623954940,11390,11400,11400,11380,2828
20250212,122100,6591743360,11390,11420,11420,11390,6097
20250212,122000,6522180440,11430,11420,11430,11420,77
20250212,121900,6521301000,11430,11430,11430,11420,631
20250212,121800,6514094050,11430,11420,11430,11420,430
20250212,121700,6509183440,11420,11430,11440,11420,318
20250212,121600,6505547790,11430,11420,11430,11420,66
20250212,121500,6504793580,11420,11420,11440,11420,267
20250212,121400,6501744420,11410,11420,11420,11410,117
20250212,121300,6500408440,11420,11420,11420,11410,207
20250212,121200,6498044590,11440,11420,11440,11420,2429
20250212,121100,6470294810,11430,11450,11450,11420,772
20250212,121000,6461470210,11430,11430,11430,11430,267
20250212,120900,6458418400,11450,11450,11460,11430,1055
20250212,120800,6446343480,11450,11460,11460,11450,200
20250212,120700,6444053340,11440,11430,11460,11420,2297
20250212,120600,6417789900,11450,11450,11450,11450,0
20250212,120500,6417789900,11450,11430,11450,11420,608
20250212,120400,6410841130,11420,11460,11460,11420,586
20250212,120300,6404145270,11460,11440,11460,11420,2759
20250212,120200,6372617150,11450,11450,11450,11450,12
20250212,120100,6372479750,11440,11440,11450,11440,189
20250212,120000,6370317080,11450,11450,11450,11440,322
20250212,115900,6366630240,11440,11440,11440,11440,288
20250212,115800,6363335520,11440,11460,11460,11440,1395
20250212,115700,6347362590,11460,11470,11470,11460,549
20250212,115600,6341070740,11470,11470,11470,11460,1147
20250212,115500,6327924440,11470,11460,11470,11460,415
20250212,115400,6323167610,11470,11480,11480,11470,777
20250212,115300,6314255290,11480,11490,11500,11480,2268
20250212,115200,6288212310,11490,11480,11490,11480,755
20250212,115100,6279537730,11470,11470,11480,11470,206
20250212,115000,6277174820,11470,11470,11480,11470,327
20250212,114900,6273421270,11470,11470,11470,11470,209
20250212,114800,6271024040,11470,11470,11480,11470,334
20250212,114700,6267191300,11470,11470,11470,11460,345
20250212,114600,6263236340,11470,11480,11490,11460,1594
20250212,114500,6244948570,11490,11490,11500,11480,994
20250212,114400,6233527460,11490,11490,11510,11480,515
20250212,114300,6227610320,11480,11490,11520,11480,779
20250212,114200,6218663840,11500,11500,11510,11500,2226
20250212,114100,6193064050,11510,11540,11540,11510,14148
20250212,114000,6030093730,11530,11530,11530,11520,1532
20250212,113900,6012429870,11540,11540,11540,11530,1473
20250212,113800,5995432160,11540,11530,11540,11530,2131
20250212,113700,5970848510,11530,11550,11550,11520,256
20250212,113600,5967893860,11540,11540,11550,11520,5264
20250212,113500,5907157820,11540,11550,11560,11540,2071
20250212,113400,5883257920,11550,11550,11550,11530,2753
20250212,113300,5851479220,11550,11550,11550,11540,1608
20250212,113200,5832911820,11550,11560,11560,11550,235
20250212,113100,5830197310,11560,11580,11580,11540,1062
20250212,113000,5817930370,11580,11570,11590,11560,3036
20250212,112900,5782804380,11580,11590,11610,11570,4524
20250212,112800,5730376670,11610,11630,11640,11590,5347
20250212,112700,5668251800,11600,11580,11630,11570,10003
20250212,112600,5552272930,11570,11560,11570,11550,5089
20250212,112500,5493431430,11560,11570,11570,11550,1536
20250212,112400,5475685060,11570,11570,11580,11550,2588
20250212,112300,5445748440,11570,11580,11580,11560,3328
20250212,112200,5407238370,11570,11560,11580,11560,3482
20250212,112100,5366973930,11560,11560,11580,11550,8529
20250212,112000,5268305150,11550,11500,11560,11500,16660
20250212,111900,5076225930,11500,11470,11510,11470,8874
20250212,111800,4974190040,11470,11440,11470,11430,7032
20250212,111700,4893672700,11430,11430,11430,11420,706
20250212,111600,4885605020,11430,11420,11430,11420,1651
20250212,111500,4866749780,11410,11410,11410,11410,8
20250212,111400,4866658500,11390,11420,11420,11390,999
20250212,111300,4855256050,11410,11440,11440,11410,416
20250212,111200,4850497430,11440,11440,11440,11440,83
20250212,111100,4849547910,11450,11390,11450,11380,3835
20250212,111000,4805836090,11390,11410,11410,11390,2499
20250212,110900,4777348690,11410,11410,11410,11410,130
20250212,110800,4775865390,11410,11410,11410,11410,500
20250212,110700,4770160390,11410,11420,11420,11410,566
20250212,110600,4763702240,11420,11420,11420,11410,2575
20250212,110500,4734321110,11410,11410,11410,11410,230
20250212,110400,4731696810,11400,11410,11410,11400,169
20250212,110300,4729769710,11420,11420,11420,11420,1253
20250212,110200,4715460450,11420,11400,11420,11390,767
20250212,110100,4706707330,11390,11400,11400,11390,175
20250212,110000,4704713030,11400,11400,11400,11390,213
20250212,105900,4702285350,11400,11410,11410,11400,1795
20250212,105800,4681821550,11410,11410,11410,11400,1198
20250212,105700,4668152460,11410,11410,11420,11410,180
20250212,105600,4666097530,11410,11410,11410,11410,271
20250212,105500,4663005420,11410,11420,11420,11410,417
20250212,105400,4658245960,11420,11420,11420,11410,420
20250212,105300,4653450160,11420,11440,11450,11420,1480
20250212,105200,4636528590,11450,11440,11460,11440,341
20250212,105100,4632623010,11460,11440,11460,11440,5018
20250212,105000,4575176330,11440,11440,11440,11440,1
20250212,104900,4575164890,11420,11420,11440,11420,2800
20250212,104800,4543158380,11420,11430,11430,11420,562
20250212,104700,4536740220,11430,11430,11430,11430,26
20250212,104600,4536443040,11430,11430,11430,11420,168
20250212,104500,4534522890,11430,11420,11430,11420,207
20250212,104400,4532156890,11430,11440,11440,11430,1690
20250212,104300,4512833820,11440,11450,11450,11440,495
20250212,104200,4507166180,11450,11440,11450,11440,776
20250212,104100,4498284190,11440,11440,11440,11430,2221
20250212,104000,4472881570,11440,11450,11450,11430,686
20250212,103900,4465035020,11450,11450,11450,11450,668
20250212,103800,4457386420,11450,11420,11450,11420,4481
20250212,103700,4406141850,11420,11390,11420,11390,4855
20250212,103600,4350758470,11390,11350,11400,11330,8180
20250212,103500,4258069740,11360,11390,11400,11360,2612
20250212,103400,4228353630,11390,11400,11410,11390,2339
20250212,103300,4201688840,11400,11380,11400,11380,690
20250212,103200,4193833140,11370,11350,11380,11350,1342
20250212,103100,4178584280,11360,11330,11360,11320,10246
20250212,103000,4062591020,11320,11350,11360,11320,5583
20250212,102900,3999375790,11360,11350,11360,11320,751
20250212,102800,3990855910,11360,11360,11360,11340,281
20250212,102700,3987666040,11350,11360,11360,11350,461
20250212,102600,3982432520,11360,11320,11360,11320,2030
20250212,102500,3959398370,11320,11330,11330,11320,416
20250212,102400,3954689070,11320,11320,11330,11320,1293
20250212,102300,3940052300,11330,11330,11330,11330,111
20250212,102200,3938794670,11320,11330,11340,11320,6545
20250212,102100,3864686880,11330,11360,11360,11330,1671
20250212,102000,3845724810,11360,11360,11360,11360,3
20250212,101900,3845690730,11370,11370,11370,11360,296
20250212,101800,3842325360,11370,11380,11380,11370,610
20250212,101700,3835384030,11370,11370,11370,11360,740
20250212,101600,3826970330,11370,11350,11370,11350,5655
20250212,101500,3762785260,11340,11340,11350,11340,992
20250212,101400,3751535940,11340,11340,11350,11330,1006
20250212,101300,3740127160,11330,11330,11340,11320,718
20250212,101200,3731996210,11320,11310,11320,11310,431
20250212,101100,3727120610,11310,11320,11330,11310,1334
20250212,101000,3712023240,11320,11330,11330,11320,476
20250212,100900,3706634870,11330,11310,11330,11310,6456
20250212,100800,3633604360,11310,11300,11310,11290,1369
20250212,100700,3618135580,11300,11290,11300,11290,3072
20250212,100600,3583444880,11290,11320,11320,11290,14291
20250212,100500,3421948160,11320,11330,11330,11310,405
20250212,100400,3417360430,11310,11310,11310,11310,1507
20250212,100300,3400316260,11310,11310,11330,11310,1562
20250212,100200,3382643720,11300,11300,11310,11300,1698
20250212,100100,3363455320,11300,11330,11330,11300,372
20250212,100000,3359248590,11300,11330,11330,11290,5735
20250212,095900,3294441190,11310,11330,11330,11300,460
20250212,095800,3289239030,11300,11320,11330,11300,2232
20250212,095700,3263979350,11320,11310,11320,11300,1145
20250212,095600,3251035920,11310,11290,11310,11290,854
20250212,095500,3241383360,11300,11310,11320,11290,22011
20250212,095400,2992626870,11320,11320,11320,11310,811
20250212,095300,2983448030,11320,11330,11340,11310,8617
20250212,095200,2885849090,11340,11350,11350,11330,3626
20250212,095100,2844725020,11340,11360,11360,11340,5612
20250212,095000,2781042730,11350,11380,11380,11350,7420
20250212,094900,2696702300,11400,11410,11410,11380,1228
20250212,094800,2682720080,11390,11420,11420,11390,594
20250212,094700,2675943110,11420,11450,11450,11420,319
20250212,094600,2672294140,11450,11470,11470,11420,12189
20250212,094500,2532623940,11470,11430,11470,11420,877
20250212,094400,2522574680,11430,11390,11480,11390,15573
20250212,094300,2343861120,11390,11390,11390,11360,87
20250212,094200,2342871030,11360,11370,11370,11360,968
20250212,094100,2331867540,11370,11360,11370,11360,2736
20250212,094000,2300772980,11370,11390,11390,11360,2511
20250212,093900,2272214040,11390,11400,11410,11390,1540
20250212,093800,2254663430,11390,11400,11410,11390,233
20250212,093700,2252006820,11400,11390,11400,11370,1374
20250212,093600,2236358810,11370,11440,11440,11370,5618
20250212,093500,2172352930,11410,11410,11440,11410,1133
20250212,093400,2159414260,11400,11380,11400,11380,1021
20250212,093300,2147776880,11370,11370,11380,11360,1315
20250212,093200,2132825330,11370,11400,11400,11370,1196
20250212,093100,2119204910,11360,11400,11400,11360,1045
20250212,093000,2107321680,11370,11400,11400,11360,2000
20250212,092900,2084579390,11400,11400,11410,11380,589
20250212,092800,2077868140,11400,11410,11440,11380,784
20250212,092700,2068937650,11410,11420,11420,11380,5309
20250212,092600,2008443490,11420,11430,11470,11420,2654
20250212,092500,1978107560,11430,11480,11490,11420,5210
20250212,092400,1918506440,11490,11470,11510,11470,3993
20250212,092300,1872612640,11470,11480,11480,11450,2140
20250212,092200,1848072800,11450,11430,11500,11380,11718
20250212,092100,1714332790,11420,11380,11420,11360,3166
20250212,092000,1678245700,11350,11350,11380,11310,3979
20250212,091900,1633137790,11330,11310,11340,11300,3308
20250212,091800,1595714320,11310,11360,11370,11300,4417
20250212,091700,1545657940,11330,11350,11370,11310,2629
20250212,091600,1515878300,11350,11300,11370,11300,6480
20250212,091500,1442400440,11310,11300,11320,11290,2791
20250212,091400,1410873370,11300,11320,11340,11300,4357
20250212,091300,1361593060,11320,11300,11320,11290,5667
20250212,091200,1297478590,11300,11320,11320,11280,7254
20250212,091100,1215568890,11300,11290,11320,11290,3693
20250212,091000,1173819410,11290,11330,11350,11290,11007
20250212,090900,1049355650,11320,11330,11340,11320,4234
20250212,090800,1001394270,11330,11390,11390,11330,7833
20250212,090700,912485620,11400,11500,11500,11390,16211
20250212,090600,726973970,11500,11500,11500,11500,803
20250212,090500,717739470,11470,11530,11540,11470,4253
20250212,090400,668859610,11550,11550,11550,11530,3638
20250212,090300,626843270,11550,11560,11560,11470,4742
20250212,090200,572331300,11520,11560,11590,11500,14782
20250212,090100,401577430,11570,11510,11570,11440,14637
20250212,090000,232895590,11490,11530,11530,11450,19939