stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,200900,196113152990,17710,17710,17710,17710,59818
20250205,200800,196113152990,17710,17710,17710,17710,0
20250205,200700,196113152990,17710,17710,17710,17710,0
20250205,200600,196113152990,17710,17710,17710,17710,0
20250205,200500,196113152990,17710,17710,17710,17710,0
20250205,200400,196113152990,17710,17710,17710,17710,0
20250205,200300,196113152990,17710,17710,17710,17710,0
20250205,200200,196113152990,17710,17710,17710,17710,0
20250205,200100,196113152990,17710,17710,17710,17710,0
20250205,200000,196113152990,17710,17710,17710,17710,0
20250205,195900,196113152990,17710,17710,17710,17710,0
20250205,195800,196113152990,17710,17710,17710,17710,0
20250205,195700,196113152990,17710,17710,17710,17710,0
20250205,195600,196113152990,17710,17710,17710,17710,0
20250205,195500,196113152990,17710,17710,17710,17710,0
20250205,195400,196113152990,17710,17710,17710,17710,0
20250205,195300,196113152990,17710,17710,17710,17710,0
20250205,195200,196113152990,17710,17710,17710,17710,0
20250205,195100,196113152990,17710,17710,17710,17710,0
20250205,195000,196113152990,17710,17710,17710,17710,0
20250205,194900,196113152990,17710,17710,17710,17710,0
20250205,194800,196113152990,17710,17710,17710,17710,0
20250205,194700,196113152990,17710,17710,17710,17710,0
20250205,194600,196113152990,17710,17710,17710,17710,0
20250205,194500,196113152990,17710,17710,17710,17710,0
20250205,194400,196113152990,17710,17710,17710,17710,0
20250205,194300,196113152990,17710,17710,17710,17710,0
20250205,194200,196113152990,17710,17710,17710,17710,0
20250205,194100,196113152990,17710,17710,17710,17710,0
20250205,194000,196113152990,17710,17710,17710,17710,0
20250205,193900,196113152990,17710,17710,17710,17710,59818
20250205,193800,196113152990,17710,17710,17710,17710,0
20250205,193700,196113152990,17710,17710,17710,17710,0
20250205,193600,196113152990,17710,17710,17710,17710,0
20250205,193500,196113152990,17710,17710,17710,17710,0
20250205,193400,196113152990,17710,17710,17710,17710,0
20250205,193300,196113152990,17710,17710,17710,17710,0
20250205,193200,196113152990,17710,17710,17710,17710,0
20250205,193100,196113152990,17710,17710,17710,17710,0
20250205,193000,196113152990,17710,17710,17710,17710,0
20250205,192900,196113152990,17710,17710,17710,17710,0
20250205,192800,196113152990,17710,17710,17710,17710,0
20250205,192700,196113152990,17710,17710,17710,17710,0
20250205,192600,196113152990,17710,17710,17710,17710,0
20250205,192500,196113152990,17710,17710,17710,17710,0
20250205,192400,196113152990,17710,17710,17710,17710,0
20250205,192300,196113152990,17710,17710,17710,17710,0
20250205,192200,196113152990,17710,17710,17710,17710,0
20250205,192100,196113152990,17710,17710,17710,17710,0
20250205,192000,196113152990,17710,17710,17710,17710,0
20250205,191900,196113152990,17710,17710,17710,17710,0
20250205,191800,196113152990,17710,17710,17710,17710,0
20250205,191700,196113152990,17710,17710,17710,17710,0
20250205,191600,196113152990,17710,17710,17710,17710,0
20250205,191500,196113152990,17710,17710,17710,17710,0
20250205,191400,196113152990,17710,17710,17710,17710,0
20250205,191300,196113152990,17710,17710,17710,17710,0
20250205,191200,196113152990,17710,17710,17710,17710,0
20250205,191100,196113152990,17710,17710,17710,17710,0
20250205,191000,196113152990,17710,17710,17710,17710,0
20250205,190900,196113152990,17710,17710,17710,17710,59818
20250205,190800,196113152990,17710,17710,17710,17710,0
20250205,190700,196113152990,17710,17710,17710,17710,0
20250205,190600,196113152990,17710,17710,17710,17710,0
20250205,190500,196113152990,17710,17710,17710,17710,0
20250205,190400,196113152990,17710,17710,17710,17710,0
20250205,190300,196113152990,17710,17710,17710,17710,0
20250205,190200,196113152990,17710,17710,17710,17710,0
20250205,190100,196113152990,17710,17710,17710,17710,0
20250205,190000,196113152990,17710,17710,17710,17710,0
20250205,185900,196113152990,17710,17710,17710,17710,0
20250205,185800,196113152990,17710,17710,17710,17710,0
20250205,185700,196113152990,17710,17710,17710,17710,0
20250205,185600,196113152990,17710,17710,17710,17710,0
20250205,185500,196113152990,17710,17710,17710,17710,0
20250205,185400,196113152990,17710,17710,17710,17710,0
20250205,185300,196113152990,17710,17710,17710,17710,0
20250205,185200,196113152990,17710,17710,17710,17710,0
20250205,185100,196113152990,17710,17710,17710,17710,0
20250205,185000,196113152990,17710,17710,17710,17710,0
20250205,184900,196113152990,17710,17710,17710,17710,0
20250205,184800,196113152990,17710,17710,17710,17710,0
20250205,184700,196113152990,17710,17710,17710,17710,0
20250205,184600,196113152990,17710,17710,17710,17710,0
20250205,184500,196113152990,17710,17710,17710,17710,0
20250205,184400,196113152990,17710,17710,17710,17710,0
20250205,184300,196113152990,17710,17710,17710,17710,0
20250205,184200,196113152990,17710,17710,17710,17710,0
20250205,184100,196113152990,17710,17710,17710,17710,0
20250205,184000,196113152990,17710,17710,17710,17710,0
20250205,183900,196113152990,17710,17710,17710,17710,59818
20250205,183800,196113152990,17710,17710,17710,17710,0
20250205,183700,196113152990,17710,17710,17710,17710,0
20250205,183600,196113152990,17710,17710,17710,17710,0
20250205,183500,196113152990,17710,17710,17710,17710,0
20250205,183400,196113152990,17710,17710,17710,17710,0
20250205,183300,196113152990,17710,17710,17710,17710,0
20250205,183200,196113152990,17710,17710,17710,17710,0
20250205,183100,196113152990,17710,17710,17710,17710,0
20250205,183000,196113152990,17710,17710,17710,17710,0
20250205,182900,196113152990,17710,17710,17710,17710,0
20250205,182800,196113152990,17710,17710,17710,17710,0
20250205,182700,196113152990,17710,17710,17710,17710,0
20250205,182600,196113152990,17710,17710,17710,17710,0
20250205,182500,196113152990,17710,17710,17710,17710,0
20250205,182400,196113152990,17710,17710,17710,17710,0
20250205,182300,196113152990,17710,17710,17710,17710,0
20250205,182200,196113152990,17710,17710,17710,17710,0
20250205,182100,196113152990,17710,17710,17710,17710,0
20250205,182000,196113152990,17710,17710,17710,17710,0
20250205,181900,196113152990,17710,17710,17710,17710,0
20250205,181800,196113152990,17710,17710,17710,17710,0
20250205,181700,196113152990,17710,17710,17710,17710,0
20250205,181600,196113152990,17710,17710,17710,17710,0
20250205,181500,196113152990,17710,17710,17710,17710,0
20250205,181400,196113152990,17710,17710,17710,17710,0
20250205,181300,196113152990,17710,17710,17710,17710,0
20250205,181200,196113152990,17710,17710,17710,17710,0
20250205,181100,196113152990,17710,17710,17710,17710,0
20250205,181000,196113152990,17710,17710,17710,17710,0
20250205,180900,196113152990,17710,17710,17710,17710,59818
20250205,180800,196113152990,17710,17710,17710,17710,0
20250205,180700,196113152990,17710,17710,17710,17710,0
20250205,180600,196113152990,17710,17710,17710,17710,0
20250205,180500,196113152990,17710,17710,17710,17710,0
20250205,180400,196113152990,17710,17710,17710,17710,0
20250205,180300,196113152990,17710,17710,17710,17710,0
20250205,180200,196113152990,17710,17710,17710,17710,0
20250205,180100,196113152990,17710,17710,17710,17710,0
20250205,180000,196113152990,17710,17710,17710,17710,0
20250205,175900,196113152990,17710,17710,17710,17710,0
20250205,175800,196113152990,17710,17710,17710,17710,0
20250205,175700,196113152990,17710,17710,17710,17710,0
20250205,175600,196113152990,17710,17710,17710,17710,0
20250205,175500,196113152990,17710,17710,17710,17710,0
20250205,175400,196113152990,17710,17710,17710,17710,0
20250205,175300,196113152990,17710,17710,17710,17710,0
20250205,175200,196113152990,17710,17710,17710,17710,0
20250205,175100,196113152990,17710,17710,17710,17710,0
20250205,175000,196113152990,17710,17710,17710,17710,0
20250205,174900,196113152990,17710,17710,17710,17710,0
20250205,174800,196113152990,17710,17710,17710,17710,0
20250205,174700,196113152990,17710,17710,17710,17710,0
20250205,174600,196113152990,17710,17710,17710,17710,0
20250205,174500,196113152990,17710,17710,17710,17710,0
20250205,174400,196113152990,17710,17710,17710,17710,0
20250205,174300,196113152990,17710,17710,17710,17710,0
20250205,174200,196113152990,17710,17710,17710,17710,0
20250205,174100,196113152990,17710,17710,17710,17710,0
20250205,174000,196113152990,17710,17710,17710,17710,0
20250205,173900,196113152990,17710,17710,17710,17710,59818
20250205,173800,196113152990,17710,17710,17710,17710,0
20250205,173700,196113152990,17710,17710,17710,17710,0
20250205,173600,196113152990,17710,17710,17710,17710,0
20250205,173500,196113152990,17710,17710,17710,17710,0
20250205,173400,196113152990,17710,17710,17710,17710,0
20250205,173300,196113152990,17710,17710,17710,17710,0
20250205,173200,196113152990,17710,17710,17710,17710,0
20250205,173100,196113152990,17710,17710,17710,17710,0
20250205,173000,196113152990,17710,17710,17710,17710,0
20250205,172900,196113152990,17710,17710,17710,17710,0
20250205,172800,196113152990,17710,17710,17710,17710,0
20250205,172700,196113152990,17710,17710,17710,17710,0
20250205,172600,196113152990,17710,17710,17710,17710,0
20250205,172500,196113152990,17710,17710,17710,17710,0
20250205,172400,196113152990,17710,17710,17710,17710,0
20250205,172300,196113152990,17710,17710,17710,17710,0
20250205,172200,196113152990,17710,17710,17710,17710,0
20250205,172100,196113152990,17710,17710,17710,17710,0
20250205,172000,196113152990,17710,17710,17710,17710,0
20250205,171900,196113152990,17710,17710,17710,17710,0
20250205,171800,196113152990,17710,17710,17710,17710,0
20250205,171700,196113152990,17710,17710,17710,17710,0
20250205,171600,196113152990,17710,17710,17710,17710,0
20250205,171500,196113152990,17710,17710,17710,17710,0
20250205,171400,196113152990,17710,17710,17710,17710,0
20250205,171300,196113152990,17710,17710,17710,17710,0
20250205,171200,196113152990,17710,17710,17710,17710,0
20250205,171100,196113152990,17710,17710,17710,17710,0
20250205,171000,196113152990,17710,17710,17710,17710,0
20250205,170900,196113152990,17710,17710,17710,17710,59818
20250205,170800,196113152990,17710,17710,17710,17710,0
20250205,170700,196113152990,17710,17710,17710,17710,0
20250205,170600,196113152990,17710,17710,17710,17710,0
20250205,170500,196113152990,17710,17710,17710,17710,0
20250205,170400,196113152990,17710,17710,17710,17710,0
20250205,170300,196113152990,17710,17710,17710,17710,0
20250205,170200,196113152990,17710,17710,17710,17710,0
20250205,170100,196113152990,17710,17710,17710,17710,0
20250205,170000,196113152990,17710,17710,17710,17710,0
20250205,165900,196113152990,17710,17710,17710,17710,0
20250205,165800,196113152990,17710,17710,17710,17710,0
20250205,165700,196113152990,17710,17710,17710,17710,0
20250205,165600,196113152990,17710,17710,17710,17710,0
20250205,165500,196113152990,17710,17710,17710,17710,0
20250205,165400,196113152990,17710,17710,17710,17710,0
20250205,165300,196113152990,17710,17710,17710,17710,0
20250205,165200,196113152990,17710,17710,17710,17710,0
20250205,165100,196113152990,17710,17710,17710,17710,0
20250205,165000,196113152990,17710,17710,17710,17710,0
20250205,164900,196113152990,17710,17710,17710,17710,0
20250205,164800,196113152990,17710,17710,17710,17710,0
20250205,164700,196113152990,17710,17710,17710,17710,0
20250205,164600,196113152990,17710,17710,17710,17710,0
20250205,164500,196113152990,17710,17710,17710,17710,0
20250205,164400,196113152990,17710,17710,17710,17710,0
20250205,164300,196113152990,17710,17710,17710,17710,0
20250205,164200,196113152990,17710,17710,17710,17710,0
20250205,164100,196113152990,17710,17710,17710,17710,0
20250205,164000,196113152990,17710,17710,17710,17710,0
20250205,163900,196113152990,17710,17710,17710,17710,59818
20250205,163800,196113152990,17710,17710,17710,17710,0
20250205,163700,196113152990,17710,17710,17710,17710,0
20250205,163600,196113152990,17710,17710,17710,17710,0
20250205,163500,196113152990,17710,17710,17710,17710,0
20250205,163400,196113152990,17710,17710,17710,17710,0
20250205,163300,196113152990,17710,17710,17710,17710,0
20250205,163200,196113152990,17710,17710,17710,17710,0
20250205,163100,196113152990,17710,17710,17710,17710,0
20250205,163000,196113152990,17710,17710,17710,17710,0
20250205,162900,196113152990,17710,17710,17710,17710,0
20250205,162800,196113152990,17710,17710,17710,17710,0
20250205,162700,196113152990,17710,17710,17710,17710,0
20250205,162600,196113152990,17710,17710,17710,17710,0
20250205,162500,196113152990,17710,17710,17710,17710,0
20250205,162400,196113152990,17710,17710,17710,17710,0
20250205,162300,196113152990,17710,17710,17710,17710,0
20250205,162200,196113152990,17710,17710,17710,17710,0
20250205,162100,196113152990,17710,17710,17710,17710,0
20250205,162000,196113152990,17710,17710,17710,17710,0
20250205,161900,196113152990,17710,17710,17710,17710,0
20250205,161800,196113152990,17710,17710,17710,17710,0
20250205,161700,196113152990,17710,17710,17710,17710,0
20250205,161600,196113152990,17710,17710,17710,17710,0
20250205,161500,196113152990,17710,17710,17710,17710,0
20250205,161400,196113152990,17710,17710,17710,17710,0
20250205,161300,196113152990,17710,17710,17710,17710,0
20250205,161200,196113152990,17710,17710,17710,17710,0
20250205,161100,196113152990,17710,17710,17710,17710,0
20250205,161000,196113152990,17710,17710,17710,17710,0
20250205,160900,196113152990,17710,17710,17710,17710,59818
20250205,160800,196113152990,17710,17710,17710,17710,0
20250205,160700,196113152990,17710,17710,17710,17710,0
20250205,160600,196113152990,17710,17710,17710,17710,0
20250205,160500,196113152990,17710,17710,17710,17710,0
20250205,160400,196113152990,17710,17710,17710,17710,0
20250205,160300,196113152990,17710,17710,17710,17710,0
20250205,160200,196113152990,17710,17710,17710,17710,0
20250205,160100,196113152990,17710,17710,17710,17710,0
20250205,160000,196113152990,17710,17710,17710,17710,0
20250205,155900,196113152990,17710,17710,17710,17710,0
20250205,155800,196113152990,17710,17710,17710,17710,0
20250205,155700,196113152990,17710,17710,17710,17710,0
20250205,155600,196113152990,17710,17710,17710,17710,0
20250205,155500,196113152990,17710,17710,17710,17710,0
20250205,155400,196113152990,17710,17710,17710,17710,0
20250205,155300,196113152990,17710,17710,17710,17710,0
20250205,155200,196113152990,17710,17710,17710,17710,0
20250205,155100,196113152990,17710,17710,17710,17710,0
20250205,155000,196113152990,17710,17710,17710,17710,0
20250205,154900,196113152990,17710,17710,17710,17710,0
20250205,154800,196113152990,17710,17710,17710,17710,0
20250205,154700,196113152990,17710,17710,17710,17710,0
20250205,154600,196113152990,17710,17710,17710,17710,0
20250205,154500,196113152990,17710,17710,17710,17710,0
20250205,154400,196113152990,17710,17710,17710,17710,0
20250205,154300,196113152990,17710,17710,17710,17710,0
20250205,154200,196113152990,17710,17710,17710,17710,0
20250205,154100,196113152990,17710,17710,17710,17710,0
20250205,154000,196113152990,17710,17710,17710,17710,0
20250205,153900,196113152990,17710,17710,17710,17710,59818
20250205,153800,196113152990,17710,17710,17710,17710,0
20250205,153700,196113152990,17710,17710,17710,17710,0
20250205,153600,196113152990,17710,17710,17710,17710,0
20250205,153500,196113152990,17710,17710,17710,17710,0
20250205,153400,196113152990,17710,17710,17710,17710,0
20250205,153300,196113152990,17710,17710,17710,17710,0
20250205,153200,196113152990,17710,17710,17710,17710,0
20250205,153100,196113152990,17710,17710,17710,17710,0
20250205,153000,196113152990,17710,17710,17710,17710,59818
20250205,152900,195053776210,17640,17640,17640,17640,0
20250205,152800,195053776210,17640,17640,17640,17640,0
20250205,152700,195053776210,17640,17640,17640,17640,0
20250205,152600,195053776210,17640,17640,17640,17640,0
20250205,152500,195053776210,17640,17640,17640,17640,0
20250205,152400,195053776210,17640,17640,17640,17640,0
20250205,152300,195053776210,17640,17640,17640,17640,0
20250205,152200,195053776210,17640,17640,17640,17640,0
20250205,152100,195053776210,17640,17640,17640,17640,0
20250205,152000,195053776210,17640,17640,17640,17640,0
20250205,151900,195053776210,17640,17680,17680,17620,51008
20250205,151800,194154524070,17660,17820,17830,17660,15475
20250205,151700,193879569720,17820,17870,17900,17820,24340
20250205,151600,193444422750,17880,17850,17880,17840,22212
20250205,151500,193047690050,17840,17830,17850,17820,20092
20250205,151400,192689269570,17830,17780,17830,17780,25116
20250205,151300,192242249180,17780,17770,17790,17760,17346
20250205,151200,191933884130,17760,17660,17760,17660,26624
20250205,151100,191461801740,17660,17630,17680,17600,12069
20250205,151000,191248869390,17640,17650,17690,17620,8587
20250205,150900,191097226640,17660,17700,17750,17640,12098
20250205,150800,190883193330,17720,17570,17730,17570,30236
20250205,150700,190349566240,17570,17560,17570,17540,6718
20250205,150600,190231620530,17550,17560,17570,17550,3737
20250205,150500,190165991420,17570,17560,17580,17550,3757
20250205,150400,190100014170,17570,17550,17570,17540,4763
20250205,150300,190016426050,17550,17540,17560,17530,3903
20250205,150200,189947946670,17540,17480,17550,17480,9608
20250205,150100,189779609660,17490,17540,17570,17470,14738
20250205,150000,189521618930,17550,17610,17610,17550,13772
20250205,145900,189279406460,17610,17600,17620,17560,12820
20250205,145800,189053810220,17600,17600,17630,17580,14456
20250205,145700,188799312140,17600,17550,17600,17540,13704
20250205,145600,188558453830,17540,17470,17550,17470,10380
20250205,145500,188376544480,17490,17360,17490,17360,5820
20250205,145400,188275113070,17370,17350,17400,17320,18771
20250205,145300,187949301530,17350,17420,17420,17350,21967
20250205,145200,187567324750,17420,17460,17470,17410,15858
20250205,145100,187290816350,17470,17510,17510,17470,12064
20250205,145000,187079767000,17510,17480,17530,17460,18655
20250205,144900,186753597690,17490,17550,17550,17480,13046
20250205,144800,186525261960,17540,17550,17570,17520,10450
20250205,144700,186341880380,17550,17510,17560,17510,7140
20250205,144600,186216694290,17510,17510,17530,17500,9174
20250205,144500,186056076640,17500,17500,17510,17490,7471
20250205,144400,185925324280,17500,17470,17510,17450,16235
20250205,144300,185641457520,17470,17520,17520,17440,24712
20250205,144200,185209298520,17520,17540,17580,17500,21306
20250205,144100,184835997710,17530,17520,17600,17520,24605
20250205,144000,184403583940,17530,17490,17550,17480,23271
20250205,143900,183996194950,17490,17390,17500,17390,33535
20250205,143800,183411154060,17390,17330,17440,17310,28795
20250205,143700,182910706620,17330,17220,17350,17210,20044
20250205,143600,182563896000,17220,17120,17220,17120,25799
20250205,143500,182120535940,17120,17300,17310,17120,78783
20250205,143400,180764525390,17300,17260,17320,17250,33186
20250205,143300,180191077770,17270,17380,17390,17250,60732
20250205,143200,179140134050,17380,17450,17450,17360,26098
20250205,143100,178685821530,17450,17420,17490,17420,17732
20250205,143000,178376354580,17420,17530,17530,17410,21941
20250205,142900,177993742070,17530,17590,17630,17400,39547
20250205,142800,177300451820,17610,17660,17680,17570,25409
20250205,142700,176852758060,17660,17660,17720,17650,28221
20250205,142600,176353641030,17660,17620,17670,17610,12751
20250205,142500,176128789550,17620,17600,17660,17600,28526
20250205,142400,175625693000,17610,17580,17610,17560,25103
20250205,142300,175184295710,17590,17510,17590,17510,22997
20250205,142200,174780822650,17510,17400,17510,17380,42008
20250205,142100,174047648570,17400,17580,17580,17370,118396
20250205,142000,171978770590,17580,17650,17660,17570,40299
20250205,141900,171268902550,17660,17660,17700,17650,14181
20250205,141800,171018285450,17650,17710,17720,17650,32026
20250205,141700,170452032840,17710,17760,17790,17710,24124
20250205,141600,170023905700,17760,17770,17770,17710,43635
20250205,141500,169250120080,17770,17850,17850,17770,28358
20250205,141400,168744852380,17850,17930,17930,17850,14185
20250205,141300,168490983690,17930,17970,17970,17920,11771
20250205,141200,168279736710,17970,18000,18010,17960,10614
20250205,141100,168088835620,18000,18030,18030,18000,5011
20250205,141000,167998580670,18030,18020,18030,18010,7793
20250205,140900,167858132970,18010,18040,18040,18010,4170
20250205,140800,167783000500,18020,18080,18090,18020,5301
20250205,140700,167687332500,18050,18120,18170,18050,16246
20250205,140600,167393248140,18120,18130,18140,18100,4932
20250205,140500,167303871570,18130,18090,18150,18080,2171
20250205,140400,167264545330,18090,18070,18110,18070,7690
20250205,140300,167125465050,18080,18110,18120,18070,5549
20250205,140200,167025050070,18110,18050,18110,18040,6271
20250205,140100,166911640820,18050,17990,18050,17980,7347
20250205,140000,166779291120,17980,17990,18000,17980,4809
20250205,135900,166692771330,17970,17970,17990,17950,14420
20250205,135800,166433716420,17970,18000,18000,17960,12478
20250205,135700,166209387350,18000,18020,18030,18000,9579
20250205,135600,166036873620,18020,18040,18040,18020,7305
20250205,135500,165905181070,18030,18020,18040,18020,12450
20250205,135400,165680696200,18020,18040,18050,18020,5543
20250205,135300,165580694910,18050,18050,18070,18020,6163
20250205,135200,165469462830,18050,18060,18090,18020,4107
20250205,135100,165395352760,18050,18080,18110,18010,5759
20250205,135000,165291336080,18080,18000,18200,17990,9391
20250205,134900,165121550500,18010,17970,18020,17930,21919
20250205,134800,164727668960,17980,18040,18050,17980,15049
20250205,134700,164456699250,18040,18030,18160,18020,15742
20250205,134600,164172470740,18030,18020,18290,17960,15925
20250205,134500,163884792730,18100,17960,18100,17850,81283
20250205,134400,162428053250,17960,18100,18130,17950,59962
20250205,134300,161346832090,18100,18230,18230,18100,21376
20250205,134200,160958617440,18220,18190,18250,18180,14263
20250205,134100,160698726470,18190,18170,18190,18150,12905
20250205,134000,160464271540,18170,18170,18190,18150,8344
20250205,133900,160312706810,18170,18160,18180,18150,10154
20250205,133800,160128269420,18160,18180,18200,18160,8612
20250205,133700,159971725840,18180,18180,18210,18170,9225
20250205,133600,159803927460,18190,18150,18200,18130,19489
20250205,133500,159450173210,18160,18280,18280,18140,61392
20250205,133400,158332858620,18280,18300,18330,18250,15223
20250205,133300,158054423110,18300,18270,18300,18260,4029
20250205,133200,157980759760,18280,18270,18280,18250,7485
20250205,133100,157844058500,18280,18290,18300,18270,9951
20250205,133000,157662151760,18300,18310,18340,18300,15111
20250205,132900,157385434700,18310,18310,18320,18300,13129
20250205,132800,157145059650,18310,18330,18380,18300,17163
20250205,132700,156830738920,18330,18430,18430,18310,18005
20250205,132600,156499997050,18420,18430,18440,18400,11521
20250205,132500,156287888170,18430,18430,18430,18410,10042
20250205,132400,156102877850,18440,18450,18450,18430,4950
20250205,132300,156011599360,18450,18500,18500,18450,6335
20250205,132200,155894631470,18500,18530,18540,18500,9106
20250205,132100,155726019400,18530,18540,18550,18530,3253
20250205,132000,155665728980,18540,18550,18550,18540,2655
20250205,131900,155616489910,18550,18550,18560,18540,8728
20250205,131800,155454605210,18550,18560,18570,18550,4796
20250205,131700,155365609900,18560,18590,18600,18560,4592
20250205,131600,155280319110,18600,18600,18600,18570,2712
20250205,131500,155229930010,18590,18610,18630,18590,4697
20250205,131400,155142493830,18610,18630,18630,18600,5733
20250205,131300,155035777810,18630,18560,18640,18550,4352
20250205,131200,154954789960,18560,18720,18730,18550,24141
20250205,131100,154504540760,18730,18760,18770,18700,14578
20250205,131000,154231507210,18770,18760,18780,18760,14005
20250205,130900,153968679260,18780,18760,18790,18740,32982
20250205,130800,153349683060,18770,18640,18770,18630,40133
20250205,130700,152599147760,18630,18620,18650,18620,4525
20250205,130600,152514826900,18620,18590,18640,18580,3344
20250205,130500,152452620780,18590,18560,18590,18550,3466
20250205,130400,152388232720,18560,18550,18560,18530,4346
20250205,130300,152307606400,18550,18550,18570,18530,3853
20250205,130200,152236113660,18560,18630,18630,18550,12303
20250205,130100,152007207500,18630,18640,18640,18620,5932
20250205,130000,151896720340,18630,18600,18650,18590,11373
20250205,125900,151684938430,18600,18610,18610,18570,9648
20250205,125800,151505517930,18600,18520,18660,18520,19153
20250205,125700,151149297490,18520,18500,18520,18500,2188
20250205,125600,151108793990,18510,18500,18510,18490,2368
20250205,125500,151064977280,18510,18520,18520,18490,4376
20250205,125400,150983995550,18520,18520,18530,18510,5494
20250205,125300,150882253920,18520,18520,18530,18510,4984
20250205,125200,150789968070,18510,18470,18520,18460,6981
20250205,125100,150660904810,18460,18460,18470,18450,2344
20250205,125000,150617630960,18460,18450,18490,18450,1781
20250205,124900,150584741710,18460,18450,18500,18450,2842
20250205,124800,150532236400,18450,18430,18480,18410,3745
20250205,124700,150463153000,18430,18390,18480,18370,3382
20250205,124600,150400934220,18390,18430,18430,18380,6211
20250205,124500,150286641850,18420,18490,18500,18420,6281
20250205,124400,150170776190,18490,18490,18520,18490,3975
20250205,124300,150097247670,18480,18550,18560,18480,7200
20250205,124200,149963973420,18560,18500,18560,18460,8709
20250205,124100,149802712910,18450,18430,18500,18410,9162
20250205,124000,149633468570,18430,18450,18460,18430,5036
20250205,123900,149540540430,18450,18450,18450,18400,7135
20250205,123800,149409067580,18440,18400,18450,18390,5312
20250205,123700,149311171210,18410,18390,18430,18380,6553
20250205,123600,149190498120,18380,18330,18400,18330,3940
20250205,123500,149118143430,18340,18310,18340,18300,6117
20250205,123400,149006102620,18310,18330,18340,18310,4325
20250205,123300,148926870370,18330,18400,18400,18320,10390
20250205,123200,148736055180,18400,18410,18410,18400,8631
20250205,123100,148577238650,18410,18410,18410,18400,1628
20250205,123000,148547274200,18410,18410,18420,18400,4036
20250205,122900,148472977250,18410,18410,18420,18400,1544
20250205,122800,148444554280,18400,18400,18420,18400,4846
20250205,122700,148355350830,18410,18410,18430,18400,3745
20250205,122600,148286398360,18420,18440,18440,18410,5103
20250205,122500,148192390920,18430,18410,18450,18410,8325
20250205,122400,148038892520,18410,18330,18410,18310,6919
20250205,122300,147911687510,18330,18390,18390,18330,8324
20250205,122200,147758864590,18380,18370,18450,18360,16212
20250205,122100,147460315810,18360,18330,18380,18330,7252
20250205,122000,147327176510,18320,18290,18320,18280,4270
20250205,121900,147249059310,18290,18280,18300,18280,3471
20250205,121800,147185570810,18280,18270,18300,18250,4240
20250205,121700,147108093930,18260,18230,18260,18230,9425
20250205,121600,146936161580,18240,18230,18250,18220,6139
20250205,121500,146824220110,18230,18250,18260,18230,4499
20250205,121400,146742149390,18250,18240,18280,18230,7952
20250205,121300,146597014680,18230,18310,18310,18210,18453
20250205,121200,146260167020,18300,18330,18330,18300,7936
20250205,121100,146114781350,18330,18350,18380,18320,6594
20250205,121000,145993861730,18350,18410,18410,18330,9294
20250205,120900,145823305080,18410,18350,18490,18340,6990
20250205,120800,145694746770,18340,18420,18470,18330,16253
20250205,120700,145395680860,18420,18360,18440,18360,9861
20250205,120600,145214265850,18360,18320,18360,18300,9222
20250205,120500,145045225240,18320,18230,18350,18230,17446
20250205,120400,144726142410,18230,18310,18320,18220,33909
20250205,120300,144106658520,18310,18360,18380,18310,17451
20250205,120200,143786551440,18360,18410,18410,18360,15721
20250205,120100,143497442120,18400,18590,18590,18400,58628
20250205,120000,142412992710,18590,18610,18640,18590,5973
20250205,115900,142301782450,18620,18600,18620,18580,6282
20250205,115800,142184958390,18610,18570,18610,18570,7871
20250205,115700,142038591820,18580,18580,18580,18560,6661
20250205,115600,141914895320,18580,18560,18580,18560,6043
20250205,115500,141802687700,18570,18570,18590,18560,4049
20250205,115400,141727493980,18570,18540,18580,18540,8158
20250205,115300,141576076240,18540,18530,18550,18530,6174
20250205,115200,141461619120,18530,18550,18550,18530,10907
20250205,115100,141259438480,18550,18590,18600,18540,12810
20250205,115000,141021571120,18590,18630,18630,18590,17192
20250205,114900,140701737360,18620,18640,18640,18620,4662
20250205,114800,140614871040,18630,18630,18640,18620,6025
20250205,114700,140502648140,18620,18620,18630,18610,4813
20250205,114600,140413038340,18630,18620,18650,18610,11130
20250205,114500,140205758720,18620,18710,18710,18620,17568
20250205,114400,139877918990,18700,18730,18750,18700,5573
20250205,114300,139773552940,18740,18720,18750,18710,3657
20250205,114200,139705058300,18720,18780,18790,18720,11544
20250205,114100,139488388480,18780,18690,18780,18690,5695
20250205,114000,139381772230,18690,18680,18700,18670,3822
20250205,113900,139310346070,18690,18650,18700,18650,4733
20250205,113800,139221954460,18660,18650,18660,18650,4067
20250205,113700,139146079790,18660,18640,18660,18640,2184
20250205,113600,139105340040,18650,18650,18660,18640,4906
20250205,113500,139013845710,18650,18640,18660,18640,5702
20250205,113400,138907531990,18650,18630,18650,18630,8734
20250205,113300,138744724150,18640,18670,18680,18630,4376
20250205,113200,138663121960,18670,18710,18770,18660,13429
20250205,113100,138411962210,18710,18710,18770,18700,11083
20250205,113000,138204457670,18700,18610,18710,18610,11093
20250205,112900,137997489940,18620,18660,18670,18610,18683
20250205,112800,137649181560,18670,18760,18770,18660,17018
20250205,112700,137330580850,18770,18780,18790,18750,7048
20250205,112600,137198294650,18790,18800,18820,18780,4605
20250205,112500,137111712350,18800,18870,18870,18780,8582
20250205,112400,136950213770,18870,18870,18880,18850,4813
20250205,112300,136859404330,18880,18850,18890,18850,5444
20250205,112200,136756672610,18860,18850,18870,18830,5480
20250205,112100,136653384970,18850,18780,18850,18780,6051
20250205,112000,136539533590,18780,18810,18830,18750,13453
20250205,111900,136286811150,18810,18880,18890,18810,11414
20250205,111800,136071643950,18880,18870,18900,18860,7973
20250205,111700,135921169330,18880,18900,18910,18870,10766
20250205,111600,135717836320,18900,18890,18920,18870,20789
20250205,111500,135324915070,18900,18870,18900,18860,8660
20250205,111400,135161428620,18870,18900,18910,18860,25833
20250205,111300,134673484640,18900,18820,18950,18810,35357
20250205,111200,134005743960,18820,18830,18850,18820,10444
20250205,111100,133809020630,18830,18820,18850,18800,16891
20250205,111000,133491091790,18820,18820,18850,18770,43786
20250205,110900,132667171630,18820,18790,18850,18770,29034
20250205,110800,132120778070,18800,18720,18800,18720,14864
20250205,110700,131841961860,18730,18680,18730,18680,4902
20250205,110600,131750247270,18700,18670,18710,18660,7241
20250205,110500,131614913890,18670,18650,18680,18650,6426
20250205,110400,131495028210,18660,18710,18710,18650,9305
20250205,110300,131321384350,18710,18630,18710,18590,12370
20250205,110200,131090694470,18630,18610,18640,18600,9982
20250205,110100,130904930800,18610,18650,18670,18610,12581
20250205,110000,130670570640,18650,18760,18760,18650,9197
20250205,105900,130498408210,18760,18770,18790,18740,12081
20250205,105800,130271669890,18780,18660,18790,18650,20416
20250205,105700,129889312280,18650,18580,18650,18570,20006
20250205,105600,129517070340,18580,18600,18610,18530,33314
20250205,105500,128898686050,18610,18610,18630,18600,19732
20250205,105400,128531419900,18620,18700,18710,18600,24699
20250205,105300,128070623800,18700,18760,18780,18700,26489
20250205,105200,127574844130,18760,18810,18810,18720,23437
20250205,105100,127134990300,18800,18800,18850,18730,19582
20250205,105000,126767359850,18790,18790,18840,18750,18870
20250205,104900,126412696770,18790,18870,18890,18740,28486
20250205,104800,125877287990,18870,18930,18970,18830,30688
20250205,104700,125296953320,18930,18870,18960,18850,31081
20250205,104600,124709171540,18870,18750,18870,18740,30699
20250205,104500,124132321610,18750,18720,18780,18720,28544
20250205,104400,123597313230,18730,18760,18760,18680,26177
20250205,104300,123107478180,18760,18710,18800,18710,43559
20250205,104200,122289992380,18710,18620,18800,18620,44320
20250205,104100,121461203380,18630,18610,18640,18500,88476
20250205,104000,119818493650,18610,18830,18920,18610,82492
20250205,103900,118268409460,18820,18940,18960,18760,64055
20250205,103800,117060485350,18950,18950,19040,18940,35572
20250205,103700,116384710220,18960,19020,19030,18900,50235
20250205,103600,115431690940,19020,19110,19150,19010,79244
20250205,103500,113918885640,19120,19060,19180,19050,74442
20250205,103400,112495266770,19060,18970,19150,18960,80272
20250205,103300,110965650490,18970,19020,19090,18690,100512
20250205,103200,109066011340,19020,19020,19200,18960,164673
20250205,103100,105920924740,19010,18960,19140,18940,207601
20250205,103000,101969268450,18960,18540,18960,18530,218638
20250205,102900,97865219070,18530,18480,18560,18440,39275
20250205,102800,97139012390,18480,18550,18570,18480,55242
20250205,102700,96115193610,18550,18580,18600,18450,28771
20250205,102600,95581733850,18580,18360,18600,18310,46861
20250205,102500,94715347500,18350,18450,18470,18250,70726
20250205,102400,93418802310,18460,18500,18650,18440,91374
20250205,102300,91722918600,18500,18440,18500,18430,69928
20250205,102200,90431666200,18440,18290,18440,18290,33447
20250205,102100,89817141230,18270,18250,18300,18250,28800
20250205,102000,89290945480,18250,18220,18270,18210,20999
20250205,101900,88908003400,18220,18210,18220,18170,52516
20250205,101800,87952308290,18220,18420,18420,18210,46450
20250205,101700,87100070580,18410,18430,18440,18410,31404
20250205,101600,86521483800,18420,18440,18500,18410,60394
20250205,101500,85407052060,18440,18230,18450,18220,49983
20250205,101400,84490262860,18230,18500,18500,18110,121918
20250205,101300,82266000330,18490,18670,18720,18490,183452
20250205,101200,78845660790,18670,18440,18690,18440,167933
20250205,101100,75719998610,18440,18380,18530,18280,291994
20250205,101000,70334614740,18380,18150,18380,18150,166752
20250205,100900,67284354710,18150,18200,18240,18040,112261
20250205,100800,65246598750,18200,18080,18200,18040,176446
20250205,100700,62049101390,18090,17980,18090,17970,217166
20250205,100600,58136396460,17980,17900,17990,17900,61811
20250205,100500,57025866800,17910,17880,17910,17820,15273
20250205,100400,56752704070,17870,17900,17950,17850,27597
20250205,100300,56258312150,17900,17910,17970,17780,56159
20250205,100200,55252208850,17920,17840,17920,17820,45793
20250205,100100,54433495040,17810,17860,17870,17800,29988
20250205,100000,53898659830,17870,17950,17970,17860,38086
20250205,095900,53216566650,17970,17730,17980,17730,143187
20250205,095800,50656578010,17730,17720,17770,17710,10914
20250205,095700,50462998640,17720,17730,17770,17710,17555
20250205,095600,50151716550,17730,17710,17740,17710,8680
20250205,095500,49997822750,17720,17620,17720,17570,21031
20250205,095400,49626526320,17630,17720,17750,17600,17363
20250205,095300,49319660640,17730,17800,17810,17710,44529
20250205,095200,48527606390,17800,17790,17810,17760,34019
20250205,095100,47922433880,17790,17720,17810,17720,62886
20250205,095000,46804684950,17720,17660,17760,17660,47225
20250205,094900,45968180650,17670,17630,17670,17610,19098
20250205,094800,45631219290,17630,17650,17650,17570,14023
20250205,094700,45384270520,17640,17620,17690,17600,27013
20250205,094600,44907335170,17620,17530,17620,17530,25019
20250205,094500,44467471550,17530,17450,17540,17440,25263
20250205,094400,44025924240,17450,17440,17450,17440,5676
20250205,094300,43926898080,17450,17440,17450,17440,11953
20250205,094200,43718411020,17450,17500,17500,17450,3877
20250205,094100,43650653770,17500,17460,17500,17440,7234
20250205,094000,43524266150,17460,17440,17490,17430,17135
20250205,093900,43225220160,17450,17450,17460,17440,4874
20250205,093800,43140167340,17450,17450,17450,17400,7400
20250205,093700,43011166110,17460,17450,17460,17410,8758
20250205,093600,42858461170,17450,17390,17450,17370,9254
20250205,093500,42697462740,17380,17350,17400,17340,13081
20250205,093400,42470220630,17350,17430,17450,17350,16746
20250205,093300,42179061050,17430,17500,17510,17420,11593
20250205,093200,41976554920,17500,17550,17570,17500,18747
20250205,093100,41647753930,17540,17580,17600,17530,24420
20250205,093000,41218640280,17580,17540,17590,17530,20656
20250205,092900,40855963080,17540,17510,17560,17510,22798
20250205,092800,40456261410,17510,17410,17540,17410,31738
20250205,092700,39901565850,17420,17370,17420,17360,28970
20250205,092600,39397713360,17360,17300,17370,17290,19078
20250205,092500,39067375730,17290,17250,17300,17230,29243
20250205,092400,38562615940,17260,17230,17260,17190,56408
20250205,092300,37591436610,17220,17490,17500,17220,97249
20250205,092200,35900566170,17480,17510,17530,17480,46150
20250205,092100,35093107920,17510,17600,17640,17510,35574
20250205,092000,34468574200,17610,17580,17640,17560,18441
20250205,091900,34144145660,17580,17590,17610,17550,45726
20250205,091800,33340613550,17580,17700,17700,17570,49146
20250205,091700,32473968260,17700,17670,17710,17660,24410
20250205,091600,32042489390,17660,17720,17750,17650,40419
20250205,091500,31327530490,17730,17900,17910,17710,57620
20250205,091400,30300392950,17900,17810,17910,17800,56091
20250205,091300,29299091750,17810,17720,17810,17700,30710
20250205,091200,28753597590,17720,17670,17750,17660,43743
20250205,091100,27979765150,17670,17760,17760,17640,43754
20250205,091000,27205456430,17750,17920,17990,17700,99710
20250205,090900,25421332220,17940,17770,17940,17740,92884
20250205,090800,23765603650,17770,17600,17770,17600,58679
20250205,090700,22726535310,17600,17510,17620,17510,41336
20250205,090600,21999763530,17520,17460,17520,17450,41891
20250205,090500,21267057260,17460,17600,17620,17400,124546
20250205,090400,19085494080,17620,18000,18050,17540,165865
20250205,090300,16131409240,18010,17690,18010,17680,194905
20250205,090200,12642312410,17690,17510,17720,17510,86788
20250205,090100,11111583960,17540,17990,18040,17380,164051
20250205,090000,8213519300,17980,17820,18050,17800,459291