stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,194700,47401707740,9780,9780,9780,9780,31248
20250211,194600,47401707740,9780,9780,9780,9780,0
20250211,194500,47401707740,9780,9780,9780,9780,0
20250211,194400,47401707740,9780,9780,9780,9780,0
20250211,194300,47401707740,9780,9780,9780,9780,0
20250211,194200,47401707740,9780,9780,9780,9780,0
20250211,194100,47401707740,9780,9780,9780,9780,0
20250211,194000,47401707740,9780,9780,9780,9780,0
20250211,193900,47401707740,9780,9780,9780,9780,0
20250211,193800,47401707740,9780,9780,9780,9780,0
20250211,193700,47401707740,9780,9780,9780,9780,0
20250211,193600,47401707740,9780,9780,9780,9780,0
20250211,193500,47401707740,9780,9780,9780,9780,0
20250211,193400,47401707740,9780,9780,9780,9780,0
20250211,193300,47401707740,9780,9780,9780,9780,0
20250211,193200,47401707740,9780,9780,9780,9780,0
20250211,193100,47401707740,9780,9780,9780,9780,0
20250211,193000,47401707740,9780,9780,9780,9780,0
20250211,192900,47401707740,9780,9780,9780,9780,0
20250211,192800,47401707740,9780,9780,9780,9780,0
20250211,192700,47401707740,9780,9780,9780,9780,0
20250211,192600,47401707740,9780,9780,9780,9780,0
20250211,192500,47401707740,9780,9780,9780,9780,0
20250211,192400,47401707740,9780,9780,9780,9780,0
20250211,192300,47401707740,9780,9780,9780,9780,0
20250211,192200,47401707740,9780,9780,9780,9780,0
20250211,192100,47401707740,9780,9780,9780,9780,0
20250211,192000,47401707740,9780,9780,9780,9780,0
20250211,191900,47401707740,9780,9780,9780,9780,0
20250211,191800,47401707740,9780,9780,9780,9780,0
20250211,191700,47401707740,9780,9780,9780,9780,31248
20250211,191600,47401707740,9780,9780,9780,9780,0
20250211,191500,47401707740,9780,9780,9780,9780,0
20250211,191400,47401707740,9780,9780,9780,9780,0
20250211,191300,47401707740,9780,9780,9780,9780,0
20250211,191200,47401707740,9780,9780,9780,9780,0
20250211,191100,47401707740,9780,9780,9780,9780,0
20250211,191000,47401707740,9780,9780,9780,9780,0
20250211,190900,47401707740,9780,9780,9780,9780,0
20250211,190800,47401707740,9780,9780,9780,9780,0
20250211,190700,47401707740,9780,9780,9780,9780,0
20250211,190600,47401707740,9780,9780,9780,9780,0
20250211,190500,47401707740,9780,9780,9780,9780,0
20250211,190400,47401707740,9780,9780,9780,9780,0
20250211,190300,47401707740,9780,9780,9780,9780,0
20250211,190200,47401707740,9780,9780,9780,9780,0
20250211,190100,47401707740,9780,9780,9780,9780,0
20250211,190000,47401707740,9780,9780,9780,9780,0
20250211,185900,47401707740,9780,9780,9780,9780,0
20250211,185800,47401707740,9780,9780,9780,9780,0
20250211,185700,47401707740,9780,9780,9780,9780,0
20250211,185600,47401707740,9780,9780,9780,9780,0
20250211,185500,47401707740,9780,9780,9780,9780,0
20250211,185400,47401707740,9780,9780,9780,9780,0
20250211,185300,47401707740,9780,9780,9780,9780,0
20250211,185200,47401707740,9780,9780,9780,9780,0
20250211,185100,47401707740,9780,9780,9780,9780,0
20250211,185000,47401707740,9780,9780,9780,9780,0
20250211,184900,47401707740,9780,9780,9780,9780,0
20250211,184800,47401707740,9780,9780,9780,9780,0
20250211,184700,47401707740,9780,9780,9780,9780,31248
20250211,184600,47401707740,9780,9780,9780,9780,0
20250211,184500,47401707740,9780,9780,9780,9780,0
20250211,184400,47401707740,9780,9780,9780,9780,0
20250211,184300,47401707740,9780,9780,9780,9780,0
20250211,184200,47401707740,9780,9780,9780,9780,0
20250211,184100,47401707740,9780,9780,9780,9780,0
20250211,184000,47401707740,9780,9780,9780,9780,0
20250211,183900,47401707740,9780,9780,9780,9780,0
20250211,183800,47401707740,9780,9780,9780,9780,0
20250211,183700,47401707740,9780,9780,9780,9780,0
20250211,183600,47401707740,9780,9780,9780,9780,0
20250211,183500,47401707740,9780,9780,9780,9780,0
20250211,183400,47401707740,9780,9780,9780,9780,0
20250211,183300,47401707740,9780,9780,9780,9780,0
20250211,183200,47401707740,9780,9780,9780,9780,0
20250211,183100,47401707740,9780,9780,9780,9780,0
20250211,183000,47401707740,9780,9780,9780,9780,0
20250211,182900,47401707740,9780,9780,9780,9780,0
20250211,182800,47401707740,9780,9780,9780,9780,0
20250211,182700,47401707740,9780,9780,9780,9780,0
20250211,182600,47401707740,9780,9780,9780,9780,0
20250211,182500,47401707740,9780,9780,9780,9780,0
20250211,182400,47401707740,9780,9780,9780,9780,0
20250211,182300,47401707740,9780,9780,9780,9780,0
20250211,182200,47401707740,9780,9780,9780,9780,0
20250211,182100,47401707740,9780,9780,9780,9780,0
20250211,182000,47401707740,9780,9780,9780,9780,0
20250211,181900,47401707740,9780,9780,9780,9780,0
20250211,181800,47401707740,9780,9780,9780,9780,0
20250211,181700,47401707740,9780,9780,9780,9780,31248
20250211,181600,47401707740,9780,9780,9780,9780,0
20250211,181500,47401707740,9780,9780,9780,9780,0
20250211,181400,47401707740,9780,9780,9780,9780,0
20250211,181300,47401707740,9780,9780,9780,9780,0
20250211,181200,47401707740,9780,9780,9780,9780,0
20250211,181100,47401707740,9780,9780,9780,9780,0
20250211,181000,47401707740,9780,9780,9780,9780,0
20250211,180900,47401707740,9780,9780,9780,9780,0
20250211,180800,47401707740,9780,9780,9780,9780,0
20250211,180700,47401707740,9780,9780,9780,9780,0
20250211,180600,47401707740,9780,9780,9780,9780,0
20250211,180500,47401707740,9780,9780,9780,9780,0
20250211,180400,47401707740,9780,9780,9780,9780,0
20250211,180300,47401707740,9780,9780,9780,9780,0
20250211,180200,47401707740,9780,9780,9780,9780,0
20250211,180100,47401707740,9780,9780,9780,9780,0
20250211,180000,47401707740,9780,9780,9780,9780,0
20250211,175900,47401707740,9780,9780,9780,9780,0
20250211,175800,47401707740,9780,9780,9780,9780,0
20250211,175700,47401707740,9780,9780,9780,9780,0
20250211,175600,47401707740,9780,9780,9780,9780,0
20250211,175500,47401707740,9780,9780,9780,9780,0
20250211,175400,47401707740,9780,9780,9780,9780,0
20250211,175300,47401707740,9780,9780,9780,9780,0
20250211,175200,47401707740,9780,9780,9780,9780,0
20250211,175100,47401707740,9780,9780,9780,9780,0
20250211,175000,47401707740,9780,9780,9780,9780,0
20250211,174900,47401707740,9780,9780,9780,9780,0
20250211,174800,47401707740,9780,9780,9780,9780,0
20250211,174700,47401707740,9780,9780,9780,9780,31248
20250211,174600,47401707740,9780,9780,9780,9780,0
20250211,174500,47401707740,9780,9780,9780,9780,0
20250211,174400,47401707740,9780,9780,9780,9780,0
20250211,174300,47401707740,9780,9780,9780,9780,0
20250211,174200,47401707740,9780,9780,9780,9780,0
20250211,174100,47401707740,9780,9780,9780,9780,0
20250211,174000,47401707740,9780,9780,9780,9780,0
20250211,173900,47401707740,9780,9780,9780,9780,0
20250211,173800,47401707740,9780,9780,9780,9780,0
20250211,173700,47401707740,9780,9780,9780,9780,0
20250211,173600,47401707740,9780,9780,9780,9780,0
20250211,173500,47401707740,9780,9780,9780,9780,0
20250211,173400,47401707740,9780,9780,9780,9780,0
20250211,173300,47401707740,9780,9780,9780,9780,0
20250211,173200,47401707740,9780,9780,9780,9780,0
20250211,173100,47401707740,9780,9780,9780,9780,0
20250211,173000,47401707740,9780,9780,9780,9780,0
20250211,172900,47401707740,9780,9780,9780,9780,0
20250211,172800,47401707740,9780,9780,9780,9780,0
20250211,172700,47401707740,9780,9780,9780,9780,0
20250211,172600,47401707740,9780,9780,9780,9780,0
20250211,172500,47401707740,9780,9780,9780,9780,0
20250211,172400,47401707740,9780,9780,9780,9780,0
20250211,172300,47401707740,9780,9780,9780,9780,0
20250211,172200,47401707740,9780,9780,9780,9780,0
20250211,172100,47401707740,9780,9780,9780,9780,0
20250211,172000,47401707740,9780,9780,9780,9780,0
20250211,171900,47401707740,9780,9780,9780,9780,0
20250211,171800,47401707740,9780,9780,9780,9780,0
20250211,171700,47401707740,9780,9780,9780,9780,31248
20250211,171600,47401707740,9780,9780,9780,9780,0
20250211,171500,47401707740,9780,9780,9780,9780,0
20250211,171400,47401707740,9780,9780,9780,9780,0
20250211,171300,47401707740,9780,9780,9780,9780,0
20250211,171200,47401707740,9780,9780,9780,9780,0
20250211,171100,47401707740,9780,9780,9780,9780,0
20250211,171000,47401707740,9780,9780,9780,9780,0
20250211,170900,47401707740,9780,9780,9780,9780,0
20250211,170800,47401707740,9780,9780,9780,9780,0
20250211,170700,47401707740,9780,9780,9780,9780,0
20250211,170600,47401707740,9780,9780,9780,9780,0
20250211,170500,47401707740,9780,9780,9780,9780,0
20250211,170400,47401707740,9780,9780,9780,9780,0
20250211,170300,47401707740,9780,9780,9780,9780,0
20250211,170200,47401707740,9780,9780,9780,9780,0
20250211,170100,47401707740,9780,9780,9780,9780,0
20250211,170000,47401707740,9780,9780,9780,9780,0
20250211,165900,47401707740,9780,9780,9780,9780,0
20250211,165800,47401707740,9780,9780,9780,9780,0
20250211,165700,47401707740,9780,9780,9780,9780,0
20250211,165600,47401707740,9780,9780,9780,9780,0
20250211,165500,47401707740,9780,9780,9780,9780,0
20250211,165400,47401707740,9780,9780,9780,9780,0
20250211,165300,47401707740,9780,9780,9780,9780,0
20250211,165200,47401707740,9780,9780,9780,9780,0
20250211,165100,47401707740,9780,9780,9780,9780,0
20250211,165000,47401707740,9780,9780,9780,9780,0
20250211,164900,47401707740,9780,9780,9780,9780,0
20250211,164800,47401707740,9780,9780,9780,9780,0
20250211,164700,47401707740,9780,9780,9780,9780,31248
20250211,164600,47401707740,9780,9780,9780,9780,0
20250211,164500,47401707740,9780,9780,9780,9780,0
20250211,164400,47401707740,9780,9780,9780,9780,0
20250211,164300,47401707740,9780,9780,9780,9780,0
20250211,164200,47401707740,9780,9780,9780,9780,0
20250211,164100,47401707740,9780,9780,9780,9780,0
20250211,164000,47401707740,9780,9780,9780,9780,0
20250211,163900,47401707740,9780,9780,9780,9780,0
20250211,163800,47401707740,9780,9780,9780,9780,0
20250211,163700,47401707740,9780,9780,9780,9780,0
20250211,163600,47401707740,9780,9780,9780,9780,0
20250211,163500,47401707740,9780,9780,9780,9780,0
20250211,163400,47401707740,9780,9780,9780,9780,0
20250211,163300,47401707740,9780,9780,9780,9780,0
20250211,163200,47401707740,9780,9780,9780,9780,0
20250211,163100,47401707740,9780,9780,9780,9780,0
20250211,163000,47401707740,9780,9780,9780,9780,0
20250211,162900,47401707740,9780,9780,9780,9780,0
20250211,162800,47401707740,9780,9780,9780,9780,0
20250211,162700,47401707740,9780,9780,9780,9780,0
20250211,162600,47401707740,9780,9780,9780,9780,0
20250211,162500,47401707740,9780,9780,9780,9780,0
20250211,162400,47401707740,9780,9780,9780,9780,0
20250211,162300,47401707740,9780,9780,9780,9780,0
20250211,162200,47401707740,9780,9780,9780,9780,0
20250211,162100,47401707740,9780,9780,9780,9780,0
20250211,162000,47401707740,9780,9780,9780,9780,0
20250211,161900,47401707740,9780,9780,9780,9780,0
20250211,161800,47401707740,9780,9780,9780,9780,0
20250211,161700,47401707740,9780,9780,9780,9780,31248
20250211,161600,47401707740,9780,9780,9780,9780,0
20250211,161500,47401707740,9780,9780,9780,9780,0
20250211,161400,47401707740,9780,9780,9780,9780,0
20250211,161300,47401707740,9780,9780,9780,9780,0
20250211,161200,47401707740,9780,9780,9780,9780,0
20250211,161100,47401707740,9780,9780,9780,9780,0
20250211,161000,47401707740,9780,9780,9780,9780,0
20250211,160900,47401707740,9780,9780,9780,9780,0
20250211,160800,47401707740,9780,9780,9780,9780,0
20250211,160700,47401707740,9780,9780,9780,9780,0
20250211,160600,47401707740,9780,9780,9780,9780,0
20250211,160500,47401707740,9780,9780,9780,9780,0
20250211,160400,47401707740,9780,9780,9780,9780,0
20250211,160300,47401707740,9780,9780,9780,9780,0
20250211,160200,47401707740,9780,9780,9780,9780,0
20250211,160100,47401707740,9780,9780,9780,9780,0
20250211,160000,47401707740,9780,9780,9780,9780,0
20250211,155900,47401707740,9780,9780,9780,9780,0
20250211,155800,47401707740,9780,9780,9780,9780,0
20250211,155700,47401707740,9780,9780,9780,9780,0
20250211,155600,47401707740,9780,9780,9780,9780,0
20250211,155500,47401707740,9780,9780,9780,9780,0
20250211,155400,47401707740,9780,9780,9780,9780,0
20250211,155300,47401707740,9780,9780,9780,9780,0
20250211,155200,47401707740,9780,9780,9780,9780,0
20250211,155100,47401707740,9780,9780,9780,9780,0
20250211,155000,47401707740,9780,9780,9780,9780,0
20250211,154900,47401707740,9780,9780,9780,9780,0
20250211,154800,47401707740,9780,9780,9780,9780,0
20250211,154700,47401707740,9780,9780,9780,9780,31248
20250211,154600,47401707740,9780,9780,9780,9780,0
20250211,154500,47401707740,9780,9780,9780,9780,0
20250211,154400,47401707740,9780,9780,9780,9780,0
20250211,154300,47401707740,9780,9780,9780,9780,0
20250211,154200,47401707740,9780,9780,9780,9780,0
20250211,154100,47401707740,9780,9780,9780,9780,0
20250211,154000,47401707740,9780,9780,9780,9780,0
20250211,153900,47401707740,9780,9780,9780,9780,0
20250211,153800,47401707740,9780,9780,9780,9780,0
20250211,153700,47401707740,9780,9780,9780,9780,0
20250211,153600,47401707740,9780,9780,9780,9780,0
20250211,153500,47401707740,9780,9780,9780,9780,0
20250211,153400,47401707740,9780,9780,9780,9780,0
20250211,153300,47401707740,9780,9780,9780,9780,0
20250211,153200,47401707740,9780,9780,9780,9780,0
20250211,153100,47401707740,9780,9780,9780,9780,0
20250211,153000,47401707740,9780,9780,9780,9780,31248
20250211,152900,47096102300,9850,9850,9850,9850,0
20250211,152800,47096102300,9850,9850,9850,9850,0
20250211,152700,47096102300,9850,9850,9850,9850,0
20250211,152600,47096102300,9850,9850,9850,9850,0
20250211,152500,47096102300,9850,9850,9850,9850,0
20250211,152400,47096102300,9850,9850,9850,9850,0
20250211,152300,47096102300,9850,9850,9850,9850,0
20250211,152200,47096102300,9850,9850,9850,9850,0
20250211,152100,47096102300,9850,9850,9850,9850,0
20250211,152000,47096102300,9850,9850,9850,9850,0
20250211,151900,47096102300,9850,9840,9850,9800,7565
20250211,151800,47021787000,9840,9840,9860,9830,3930
20250211,151700,46983081300,9840,9850,9860,9830,3794
20250211,151600,46945725330,9830,9840,9840,9810,3655
20250211,151500,46909820920,9840,9880,9880,9840,2444
20250211,151400,46885738690,9870,9920,9930,9850,6451
20250211,151300,46821869720,9930,9830,9950,9820,6879
20250211,151200,46753761560,9810,9830,9840,9800,4923
20250211,151100,46705387360,9800,9760,9830,9760,17170
20250211,151000,46537599490,9800,9800,9800,9800,0
20250211,150900,46537599490,9800,9800,9800,9800,0
20250211,150800,46537599490,9800,9830,9840,9800,14274
20250211,150700,46397594090,9830,9910,9910,9810,20280
20250211,150600,46197708360,9910,9980,9990,9910,9828
20250211,150500,46099950620,9980,10010,10030,9980,5410
20250211,150400,46045813180,10010,9990,10030,9980,6204
20250211,150300,45983750750,10000,9960,10050,9960,9273
20250211,150200,45890830100,9970,9950,10000,9950,3090
20250211,150100,45860027520,9960,9980,10020,9940,20355
20250211,150000,45656617260,10010,9940,10020,9930,7384
20250211,145900,45582928400,9940,9910,9940,9900,3366
20250211,145800,45549546940,9900,9890,9920,9890,2370
20250211,145700,45526079900,9890,9930,9940,9880,8713
20250211,145600,45439637340,9930,9900,9960,9900,7165
20250211,145500,45368464010,9900,9870,9930,9860,6485
20250211,145400,45304342520,9870,9840,9890,9800,22903
20250211,145300,45079071920,9840,10060,10080,9830,40298
20250211,145200,44678656740,10060,10100,10120,10060,10105
20250211,145100,44576645570,10100,10050,10100,10050,4510
20250211,145000,44531259710,10050,10050,10060,10030,6878
20250211,144900,44462210410,10040,10050,10100,10000,19116
20250211,144800,44270442880,10040,10220,10220,10040,24692
20250211,144700,44019996050,10220,10310,10320,10210,24217
20250211,144600,43772044710,10310,10360,10390,10310,12017
20250211,144500,43647714220,10360,10370,10380,10330,5179
20250211,144400,43594111880,10370,10450,10460,10320,16576
20250211,144300,43421640250,10450,10330,10460,10300,16118
20250211,144200,43254558440,10320,10470,10470,10300,28419
20250211,144100,42960160660,10470,10560,10610,10380,26900
20250211,144000,42678580310,10560,10730,10730,10560,19062
20250211,143900,42475705930,10740,10690,10750,10670,12885
20250211,143800,42337868670,10700,10830,10830,10670,41425
20250211,143700,41892985680,10830,10920,10920,10830,12124
20250211,143600,41761144550,10930,10940,10980,10920,910
20250211,143500,41751191430,10930,10930,10990,10910,4018
20250211,143400,41707293000,10920,10990,10990,10920,5420
20250211,143300,41647916840,10980,11010,11010,10980,2329
20250211,143200,41622318430,11010,10990,11010,10980,1455
20250211,143100,41606325250,10990,10990,11000,10990,1517
20250211,143000,41589650590,10990,11000,11010,10990,1872
20250211,142900,41569066270,11000,11020,11030,11000,2301
20250211,142800,41543728310,11050,11020,11050,11010,711
20250211,142700,41535891180,11040,11000,11100,10990,8583
20250211,142600,41441402980,11000,11070,11070,11000,8901
20250211,142500,41343288810,11080,11080,11090,11070,1144
20250211,142400,41330619920,11090,11030,11100,11030,1486
20250211,142300,41314177360,11030,11060,11060,11020,3267
20250211,142200,41278132930,11060,11140,11140,11060,3224
20250211,142100,41242347270,11140,11170,11170,11100,5396
20250211,142000,41182223370,11170,11170,11180,11160,2413
20250211,141900,41155271170,11180,11150,11190,11140,7364
20250211,141800,41073043610,11150,11110,11150,11110,1362
20250211,141700,41057877980,11110,11120,11120,11110,842
20250211,141600,41048520220,11110,11150,11150,11110,2313
20250211,141500,41022767670,11150,11170,11170,11130,5849
20250211,141400,40957544030,11170,11120,11170,11100,3432
20250211,141300,40919309030,11120,11090,11120,11090,2780
20250211,141200,40888451010,11100,11030,11100,11030,2083
20250211,141100,40865431050,11030,11070,11070,11020,3605
20250211,141000,40825604780,11080,11110,11130,11060,4461
20250211,140900,40776145090,11110,11130,11150,11110,2526
20250211,140800,40748032880,11150,11140,11160,11120,6164
20250211,140700,40679367360,11150,11100,11150,11090,9950
20250211,140600,40568667150,11100,11070,11100,11070,2925
20250211,140500,40536222200,11080,11080,11100,11070,3501
20250211,140400,40497407790,11080,11080,11080,11060,1308
20250211,140300,40482924900,11080,11080,11090,11050,1623
20250211,140200,40464944260,11070,11020,11080,11000,6798
20250211,140100,40389910580,11020,11020,11020,11010,1555
20250211,140000,40372783600,11020,10980,11020,10980,1935
20250211,135900,40351507830,10980,10990,11000,10980,563
20250211,135800,40345323530,10980,10980,11000,10980,2216
20250211,135700,40320990770,10980,11010,11010,10980,1894
20250211,135600,40300151050,11010,10970,11010,10970,766
20250211,135500,40291728690,10970,10980,10980,10950,2190
20250211,135400,40267712070,10980,11020,11040,10970,525
20250211,135300,40261935390,10960,11030,11040,10960,5017
20250211,135200,40206752760,11030,11030,11070,11020,1375
20250211,135100,40191578280,11020,10990,11100,10990,3936
20250211,135000,40148087710,10990,10970,10990,10960,3663
20250211,134900,40107886950,10960,10910,10960,10900,2247
20250211,134800,40083310190,10900,10900,10950,10880,8438
20250211,134700,39991416280,10900,10980,10980,10900,9414
20250211,134600,39888596620,10980,10940,10980,10940,1679
20250211,134500,39870175080,10960,10930,10970,10920,7535
20250211,134400,39787705060,10940,11090,11100,10920,30185
20250211,134300,39455702040,11090,11110,11130,11090,4014
20250211,134200,39411124630,11110,11100,11110,11090,2007
20250211,134100,39388852950,11100,11120,11120,11060,3651
20250211,134000,39348377370,11090,11120,11150,11050,6239
20250211,133900,39279242510,11150,11290,11370,11030,36947
20250211,133800,38865656710,11300,11190,11300,11170,31601
20250211,133700,38510549000,11190,11150,11190,11150,8155
20250211,133600,38419415570,11160,11150,11170,11140,3591
20250211,133500,38379359490,11160,11120,11180,11110,3923
20250211,133400,38335593290,11120,11090,11130,11090,4962
20250211,133300,38280458780,11090,11090,11100,11080,2039
20250211,133200,38257849390,11080,11080,11090,11070,2282
20250211,133100,38232558280,11080,11060,11080,11050,2934
20250211,133000,38200124390,11060,11070,11080,11020,3132
20250211,132900,38165533520,11080,11070,11080,11030,2100
20250211,132800,38142302580,11070,11060,11080,11030,2359
20250211,132700,38116251770,11060,11060,11060,11020,884
20250211,132600,38106498940,11040,11030,11040,11000,7595
20250211,132500,38022832290,11040,11050,11060,11030,4873
20250211,132400,37969012670,11050,11060,11080,11040,3596
20250211,132300,37929274220,11060,11150,11170,11060,8636
20250211,132200,37833373830,11150,11190,11200,11150,5879
20250211,132100,37767594720,11200,11160,11200,11160,7312
20250211,132000,37685806310,11160,11150,11160,11130,2046
20250211,131900,37662999240,11160,11130,11160,11130,3151
20250211,131800,37627884180,11130,11100,11130,11090,1544
20250211,131700,37610727580,11110,11120,11120,11090,1532
20250211,131600,37593709350,11120,11110,11140,11110,3275
20250211,131500,37557258600,11110,11070,11120,11050,2096
20250211,131400,37534002810,11030,11120,11120,11010,9679
20250211,131300,37426926380,11120,11120,11120,11100,3128
20250211,131200,37392189920,11120,11120,11130,11100,4693
20250211,131100,37340038950,11130,11140,11150,11100,7189
20250211,131000,37260118180,11140,11190,11200,11140,2629
20250211,130900,37230771930,11180,11180,11200,11160,1953
20250211,130800,37208943750,11180,11200,11240,11180,5319
20250211,130700,37149316120,11200,11130,11200,11120,1520
20250211,130600,37132363660,11140,11270,11270,11120,12601
20250211,130500,36990998650,11270,11190,11270,11190,23423
20250211,130400,36727967380,11180,11120,11180,11120,5444
20250211,130300,36667207380,11110,11170,11170,11090,6089
20250211,130200,36599445980,11170,11180,11190,11160,9062
20250211,130100,36498139730,11180,11110,11190,11110,10787
20250211,130000,36377911520,11110,11070,11120,11070,5436
20250211,125900,36317595790,11070,11060,11070,11050,1851
20250211,125800,36297129840,11060,11050,11060,11040,1543
20250211,125700,36280087980,11050,11060,11060,11040,1702
20250211,125600,36261280290,11060,11060,11070,11060,736
20250211,125500,36253139590,11070,11060,11080,11050,2960
20250211,125400,36220374370,11060,11050,11070,11050,1458
20250211,125300,36204246180,11050,11070,11070,11050,669
20250211,125200,36196847420,11070,11050,11070,11040,2063
20250211,125100,36174060390,11040,11060,11060,11040,367
20250211,125000,36170004490,11050,11040,11070,11040,1711
20250211,124900,36151101470,11030,11030,11040,11020,438
20250211,124800,36146269450,11030,11040,11040,11020,1882
20250211,124700,36125515550,11040,11040,11050,11030,1271
20250211,124600,36111484950,11020,11040,11050,11020,1817
20250211,124500,36091426220,11040,11010,11040,11010,446
20250211,124400,36086507120,11010,10970,11020,10970,1521
20250211,124300,36069764770,10980,11010,11010,10970,2087
20250211,124200,36046848800,11000,11010,11010,11000,932
20250211,124100,36036596160,11000,11000,11010,11000,1417
20250211,124000,36021009130,11010,11010,11010,11000,444
20250211,123900,36016121760,11000,11020,11020,11000,2492
20250211,123800,35988691370,11010,11010,11020,11010,690
20250211,123700,35981089440,11010,11020,11020,11010,404
20250211,123600,35976640040,11020,11000,11020,11000,576
20250211,123500,35970297800,10990,10990,10990,10990,223
20250211,123400,35967847030,10990,10990,11010,10990,372
20250211,123300,35963757870,11000,11020,11020,10990,408
20250211,123200,35959269560,11020,10990,11020,10990,1032
20250211,123100,35947906040,10990,11010,11010,10990,449
20250211,123000,35942970100,11000,11000,11010,10990,452
20250211,122900,35937997710,10980,11020,11020,10980,1194
20250211,122800,35924858570,11020,11000,11030,10970,1727
20250211,122700,35905860170,11000,10990,11000,10980,130
20250211,122600,35904431940,10990,10940,10990,10940,2319
20250211,122500,35879038820,10940,10960,10960,10940,795
20250211,122400,35870334940,10950,11010,11010,10940,822
20250211,122300,35861327420,11010,10990,11010,10920,2893
20250211,122200,35829631440,10980,11010,11010,10970,1018
20250211,122100,35818454700,11010,11000,11050,11000,2032
20250211,122000,35796025450,11030,11020,11050,10980,6176
20250211,121900,35727903880,11030,10990,11050,10990,1802
20250211,121800,35708043700,11000,10970,11000,10970,2738
20250211,121700,35677950340,10970,10960,10970,10930,1789
20250211,121600,35658369510,10960,10920,10960,10910,1214
20250211,121500,35645116090,10920,10940,10950,10900,1704
20250211,121400,35626517860,10910,10950,10960,10890,1212
20250211,121300,35613277690,10960,10940,10960,10940,616
20250211,121200,35606532220,10940,10940,10950,10930,1264
20250211,121100,35592704580,10940,10930,10940,10920,299
20250211,121000,35589436720,10930,10950,10950,10920,545
20250211,120900,35583476260,10950,10960,10960,10940,789
20250211,120800,35574833640,10960,10950,10960,10930,83
20250211,120700,35573925880,10950,10960,10970,10940,637
20250211,120600,35566947740,10970,10960,10980,10950,1153
20250211,120500,35554312610,10970,10870,10970,10870,561
20250211,120400,35548201650,10870,10890,10920,10870,2006
20250211,120300,35526374150,10920,10890,10920,10880,1486
20250211,120200,35510201050,10890,10940,10940,10890,3147
20250211,120100,35475893030,10910,10930,10940,10910,4196
20250211,120000,35430064460,10930,10970,10970,10930,899
20250211,115900,35420231300,10930,10990,10990,10910,7537
20250211,115800,35337708400,10990,11030,11040,10990,5328
20250211,115700,35279050100,11040,11050,11050,11030,2271
20250211,115600,35253980620,11050,11100,11100,11050,1521
20250211,115500,35237127560,11100,11110,11120,11050,5264
20250211,115400,35178782970,11110,11110,11120,11110,3088
20250211,115300,35144459650,11110,11090,11110,11090,2858
20250211,115200,35112733260,11090,11080,11100,11080,2481
20250211,115100,35085219640,11080,11050,11080,11050,3269
20250211,115000,35049034750,11050,11090,11090,11050,2580
20250211,114900,35020478070,11090,11050,11100,11030,4684
20250211,114800,34968621520,11050,10990,11050,10990,4769
20250211,114700,34916113430,10990,10950,10990,10950,1739
20250211,114600,34897011820,10950,10950,10960,10940,1239
20250211,114500,34883450290,10960,10970,10990,10960,373
20250211,114400,34879359660,10970,10950,10970,10950,387
20250211,114300,34875118020,10940,10950,10970,10930,2899
20250211,114200,34843393630,10940,10970,10970,10930,4941
20250211,114100,34789287950,10970,11010,11010,10970,3850
20250211,114000,34746985270,11010,11020,11030,11000,1640
20250211,113900,34728933070,11030,11030,11030,11000,968
20250211,113800,34718273850,11020,11020,11040,11000,2059
20250211,113700,34695596900,11030,11060,11070,11010,3849
20250211,113600,34653132920,11070,11070,11090,11060,1944
20250211,113500,34631601560,11070,11100,11100,11040,4824
20250211,113400,34578260180,11100,11100,11100,11080,2860
20250211,113300,34546542480,11110,11070,11120,11070,673
20250211,113200,34539066650,11060,11130,11140,11050,7279
20250211,113100,34458284340,11130,11110,11140,11110,3599
20250211,113000,34418245470,11110,11110,11140,11090,8023
20250211,112900,34328937040,11100,11040,11120,11030,10806
20250211,112800,34209271810,11030,11040,11040,11010,2123
20250211,112700,34185857450,11030,11030,11040,11010,2394
20250211,112600,34159455890,11020,11010,11020,11000,2216
20250211,112500,34135051980,11010,11010,11030,11010,1039
20250211,112400,34123612540,11000,10950,11020,10950,1550
20250211,112300,34106558880,10970,10960,10970,10950,1592
20250211,112200,34089122200,10950,10970,10970,10950,1133
20250211,112100,34076712700,10970,10980,10990,10950,1560
20250211,112000,34059601330,10990,11030,11030,10990,3620
20250211,111900,34019753640,11030,11020,11030,11010,1184
20250211,111800,34006697990,11020,11020,11040,11010,2913
20250211,111700,33974569160,11030,11030,11050,10990,6329
20250211,111600,33904724910,11040,10960,11040,10960,6540
20250211,111500,33832724900,10970,10910,10980,10910,5849
20250211,111400,33768591420,10910,10940,10970,10910,4205
20250211,111300,33722541880,10940,10890,10940,10880,2540
20250211,111200,33694853500,10890,10900,10900,10890,1011
20250211,111100,33683838130,10900,10950,10980,10890,4058
20250211,111000,33639525780,10950,10980,10980,10940,1863
20250211,110900,33619093770,10990,10950,10990,10940,1557
20250211,110800,33602047540,10950,10970,10990,10950,3286
20250211,110700,33565997200,10950,11010,11010,10950,5649
20250211,110600,33503976720,11010,11050,11050,10970,5580
20250211,110500,33442504750,11040,10940,11050,10940,16421
20250211,110400,33261839090,10950,10840,11000,10840,9914
20250211,110300,33153367690,10840,10880,10910,10840,6200
20250211,110200,33085976700,10850,10730,10880,10720,13798
20250211,110100,32937135700,10730,10720,10740,10720,2433
20250211,110000,32911034250,10720,10710,10740,10700,9817
20250211,105900,32805881830,10710,10820,10820,10710,18646
20250211,105800,32605425360,10800,10840,10850,10800,2773
20250211,105700,32575443790,10850,10840,10860,10770,14627
20250211,105600,32417491690,10830,10880,10880,10830,7846
20250211,105500,32332352110,10880,10890,10890,10870,1896
20250211,105400,32311731990,10880,10890,10890,10870,2233
20250211,105300,32287436260,10880,10890,10900,10880,833
20250211,105200,32278367640,10890,10890,10890,10880,3881
20250211,105100,32236113690,10900,10940,10940,10900,4348
20250211,105000,32188685640,10950,10950,10950,10940,979
20250211,104900,32177965660,10950,10930,10950,10930,444
20250211,104800,32173106910,10930,10930,10930,10930,840
20250211,104700,32163925710,10940,10930,10950,10920,1226
20250211,104600,32150517130,10950,10900,10960,10890,3120
20250211,104500,32116489270,10900,10890,10950,10890,1684
20250211,104400,32098108540,10890,10910,10910,10890,1536
20250211,104300,32081366260,10910,10890,10920,10870,957
20250211,104200,32070946800,10890,10960,10960,10870,11995
20250211,104100,31940380230,10960,10960,10960,10900,2488
20250211,104000,31913144430,10960,10930,11030,10920,7863
20250211,103900,31826681950,10920,10900,10940,10870,4981
20250211,103800,31772393140,10900,10900,10910,10860,5863
20250211,103700,31708548840,10910,10940,10950,10900,4252
20250211,103600,31662098280,10940,10990,10990,10940,5210
20250211,103500,31604969200,11000,10970,11010,10970,2098
20250211,103400,31581898870,10980,10980,10980,10970,2209
20250211,103300,31557649900,10980,11000,11000,10980,3683
20250211,103200,31517167880,11000,11010,11010,10980,2380
20250211,103100,31491007230,11010,11010,11020,11000,1148
20250211,103000,31478368160,11010,11000,11020,11000,3138
20250211,102900,31443828270,11000,10980,11000,10980,323
20250211,102800,31440280650,10980,11000,11020,10970,3466
20250211,102700,31402153980,11010,11010,11020,11000,3689
20250211,102600,31361528460,11020,11040,11040,11020,3533
20250211,102500,31322562120,11040,10960,11050,10960,10473
20250211,102400,31207154430,10960,10860,10960,10850,12694
20250211,102300,31069195460,10860,10890,10900,10850,4675
20250211,102200,31018351520,10890,10900,10900,10890,4722
20250211,102100,30966889180,10900,10920,10920,10900,4120
20250211,102000,30921957860,10920,10940,10940,10910,2390
20250211,101900,30895839520,10940,10980,10990,10930,5557
20250211,101800,30834996770,10990,10960,10990,10960,4504
20250211,101700,30785571020,10960,10940,11000,10910,5940
20250211,101600,30720442190,10940,10840,10940,10830,10589
20250211,101500,30605464820,10840,10770,10840,10760,22723
20250211,101400,30360355490,10770,10970,10970,10770,53419
20250211,101300,29778905080,10960,11100,11110,10960,28783
20250211,101200,29461575410,11090,11100,11110,11080,6083
20250211,101100,29394075180,11100,11160,11160,11080,7661
20250211,101000,29308903540,11170,11200,11210,11160,4486
20250211,100900,29258687250,11190,11140,11190,11140,4570
20250211,100800,29207672190,11130,11100,11140,11090,2877
20250211,100700,29175656880,11120,11150,11150,11080,6398
20250211,100600,29104621020,11150,11150,11150,11120,2169
20250211,100500,29080477150,11150,11110,11150,11100,3877
20250211,100400,29037345040,11110,11110,11140,11100,5676
20250211,100300,28974283540,11100,11130,11130,11100,4618
20250211,100200,28922985850,11120,11130,11150,11120,3252
20250211,100100,28886806040,11130,11200,11200,11130,7073
20250211,100000,28807796990,11200,11200,11230,11190,6836
20250211,095900,28731239100,11190,11190,11200,11180,1428
20250211,095800,28715260740,11190,11150,11200,11140,3956
20250211,095700,28671124250,11150,11220,11240,11150,10731
20250211,095600,28551057860,11210,11240,11240,11200,2143
20250211,095500,28527020090,11240,11200,11250,11200,13310
20250211,095400,28377534710,11200,11280,11300,11180,8387
20250211,095300,28283176980,11290,11170,11300,11160,10983
20250211,095200,28159489450,11180,11170,11190,11150,5323
20250211,095100,28100037940,11170,11190,11210,11160,5220
20250211,095000,28041649520,11200,11250,11250,11190,12142
20250211,094900,27905491240,11250,11190,11260,11170,3821
20250211,094800,27862654540,11190,11160,11270,11160,34868
20250211,094700,27471695930,11160,11120,11170,11120,9909
20250211,094600,27361229710,11120,11060,11120,11060,4081
20250211,094500,27315962880,11060,11040,11060,11010,2754
20250211,094400,27285594520,11040,11070,11070,10990,10976
20250211,094300,27164684580,11070,11110,11110,11060,5193
20250211,094200,27107165570,11090,11090,11110,11080,8738
20250211,094100,27010253850,11100,11020,11110,10990,8414
20250211,094000,26917173660,10990,11110,11120,10960,39238
20250211,093900,26484308750,11110,11100,11140,11090,8669
20250211,093800,26388030740,11100,11130,11140,11090,10142
20250211,093700,26275350450,11140,11190,11210,11110,13181
20250211,093600,26128515650,11200,11090,11230,11090,17040
20250211,093500,25938200130,11090,11200,11210,11080,33692
20250211,093400,25563035920,11210,11300,11320,11200,22198
20250211,093300,25313631400,11300,11360,11390,11300,26712
20250211,093200,25010793240,11370,11380,11400,11360,7893
20250211,093100,24921024370,11360,11350,11420,11340,9994
20250211,093000,24807285880,11350,11390,11400,11240,34508
20250211,092900,24417001040,11390,11370,11490,11370,15091
20250211,092800,24244549390,11370,11490,11490,11290,46574
20250211,092700,23714468310,11480,11500,11530,11450,36252
20250211,092600,23298007930,11520,11360,11550,11340,44646
20250211,092500,22787127750,11350,11390,11710,11220,258252
20250211,092400,19788301070,11370,11160,11410,11120,59339
20250211,092300,19117934480,11170,11120,11180,11110,9203
20250211,092200,19015530860,11130,11170,11220,11090,37196
20250211,092100,18600477270,11170,11060,11170,11010,37436
20250211,092000,18184895520,11060,10980,11070,10950,18177
20250211,091900,17985029250,10980,11040,11050,10950,15148
20250211,091800,17818507660,11050,11020,11050,11010,12134
20250211,091700,17684636420,11010,11020,11050,11000,17395
20250211,091600,17492885640,11020,10990,11040,10960,14526
20250211,091500,17333073770,10990,10910,11020,10900,20000
20250211,091400,17113819080,10910,10930,10940,10900,21091
20250211,091300,16883649860,10910,10970,10990,10870,34471
20250211,091200,16507631630,10940,11120,11120,10910,60942
20250211,091100,15835605730,11120,11110,11120,11080,9763
20250211,091000,15727202040,11110,11110,11140,11070,35271
20250211,090900,15335686690,11110,11110,11150,11010,47837
20250211,090800,14806333470,11110,11190,11220,11050,52466
20250211,090700,14222774320,11160,11050,11220,11040,63737
20250211,090600,13512579340,11040,11710,11710,11040,419072
20250211,090500,8668409670,11710,11710,11710,11710,57232
20250211,090400,7998222950,11710,11400,11710,11190,294934
20250211,090300,4590835870,11400,10940,11500,10750,186152
20250211,090200,2531736600,10910,10880,11240,10720,232347
20250211,090100,0,9010,9010,9010,9010,0
20250211,090000,0,9010,9010,9010,9010,0