stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,201000,59470162940,18790,18790,18790,18790,104058
20250211,200900,59470162940,18790,18790,18790,18790,0
20250211,200800,59470162940,18790,18790,18790,18790,0
20250211,200700,59470162940,18790,18790,18790,18790,0
20250211,200600,59470162940,18790,18790,18790,18790,0
20250211,200500,59470162940,18790,18790,18790,18790,0
20250211,200400,59470162940,18790,18790,18790,18790,0
20250211,200300,59470162940,18790,18790,18790,18790,0
20250211,200200,59470162940,18790,18790,18790,18790,0
20250211,200100,59470162940,18790,18790,18790,18790,0
20250211,200000,59470162940,18790,18790,18790,18790,0
20250211,195900,59470162940,18790,18790,18790,18790,0
20250211,195800,59470162940,18790,18790,18790,18790,0
20250211,195700,59470162940,18790,18790,18790,18790,0
20250211,195600,59470162940,18790,18790,18790,18790,0
20250211,195500,59470162940,18790,18790,18790,18790,0
20250211,195400,59470162940,18790,18790,18790,18790,0
20250211,195300,59470162940,18790,18790,18790,18790,0
20250211,195200,59470162940,18790,18790,18790,18790,0
20250211,195100,59470162940,18790,18790,18790,18790,0
20250211,195000,59470162940,18790,18790,18790,18790,0
20250211,194900,59470162940,18790,18790,18790,18790,0
20250211,194800,59470162940,18790,18790,18790,18790,0
20250211,194700,59470162940,18790,18790,18790,18790,0
20250211,194600,59470162940,18790,18790,18790,18790,0
20250211,194500,59470162940,18790,18790,18790,18790,0
20250211,194400,59470162940,18790,18790,18790,18790,0
20250211,194300,59470162940,18790,18790,18790,18790,0
20250211,194200,59470162940,18790,18790,18790,18790,0
20250211,194100,59470162940,18790,18790,18790,18790,0
20250211,194000,59470162940,18790,18790,18790,18790,104058
20250211,193900,59470162940,18790,18790,18790,18790,0
20250211,193800,59470162940,18790,18790,18790,18790,0
20250211,193700,59470162940,18790,18790,18790,18790,0
20250211,193600,59470162940,18790,18790,18790,18790,0
20250211,193500,59470162940,18790,18790,18790,18790,0
20250211,193400,59470162940,18790,18790,18790,18790,0
20250211,193300,59470162940,18790,18790,18790,18790,0
20250211,193200,59470162940,18790,18790,18790,18790,0
20250211,193100,59470162940,18790,18790,18790,18790,0
20250211,193000,59470162940,18790,18790,18790,18790,0
20250211,192900,59470162940,18790,18790,18790,18790,0
20250211,192800,59470162940,18790,18790,18790,18790,0
20250211,192700,59470162940,18790,18790,18790,18790,0
20250211,192600,59470162940,18790,18790,18790,18790,0
20250211,192500,59470162940,18790,18790,18790,18790,0
20250211,192400,59470162940,18790,18790,18790,18790,0
20250211,192300,59470162940,18790,18790,18790,18790,0
20250211,192200,59470162940,18790,18790,18790,18790,0
20250211,192100,59470162940,18790,18790,18790,18790,0
20250211,192000,59470162940,18790,18790,18790,18790,0
20250211,191900,59470162940,18790,18790,18790,18790,0
20250211,191800,59470162940,18790,18790,18790,18790,0
20250211,191700,59470162940,18790,18790,18790,18790,0
20250211,191600,59470162940,18790,18790,18790,18790,0
20250211,191500,59470162940,18790,18790,18790,18790,0
20250211,191400,59470162940,18790,18790,18790,18790,0
20250211,191300,59470162940,18790,18790,18790,18790,0
20250211,191200,59470162940,18790,18790,18790,18790,0
20250211,191100,59470162940,18790,18790,18790,18790,0
20250211,191000,59470162940,18790,18790,18790,18790,104058
20250211,190900,59470162940,18790,18790,18790,18790,0
20250211,190800,59470162940,18790,18790,18790,18790,0
20250211,190700,59470162940,18790,18790,18790,18790,0
20250211,190600,59470162940,18790,18790,18790,18790,0
20250211,190500,59470162940,18790,18790,18790,18790,0
20250211,190400,59470162940,18790,18790,18790,18790,0
20250211,190300,59470162940,18790,18790,18790,18790,0
20250211,190200,59470162940,18790,18790,18790,18790,0
20250211,190100,59470162940,18790,18790,18790,18790,0
20250211,190000,59470162940,18790,18790,18790,18790,0
20250211,185900,59470162940,18790,18790,18790,18790,0
20250211,185800,59470162940,18790,18790,18790,18790,0
20250211,185700,59470162940,18790,18790,18790,18790,0
20250211,185600,59470162940,18790,18790,18790,18790,0
20250211,185500,59470162940,18790,18790,18790,18790,0
20250211,185400,59470162940,18790,18790,18790,18790,0
20250211,185300,59470162940,18790,18790,18790,18790,0
20250211,185200,59470162940,18790,18790,18790,18790,0
20250211,185100,59470162940,18790,18790,18790,18790,0
20250211,185000,59470162940,18790,18790,18790,18790,0
20250211,184900,59470162940,18790,18790,18790,18790,0
20250211,184800,59470162940,18790,18790,18790,18790,0
20250211,184700,59470162940,18790,18790,18790,18790,0
20250211,184600,59470162940,18790,18790,18790,18790,0
20250211,184500,59470162940,18790,18790,18790,18790,0
20250211,184400,59470162940,18790,18790,18790,18790,0
20250211,184300,59470162940,18790,18790,18790,18790,0
20250211,184200,59470162940,18790,18790,18790,18790,0
20250211,184100,59470162940,18790,18790,18790,18790,0
20250211,184000,59470162940,18790,18790,18790,18790,104058
20250211,183900,59470162940,18790,18790,18790,18790,0
20250211,183800,59470162940,18790,18790,18790,18790,0
20250211,183700,59470162940,18790,18790,18790,18790,0
20250211,183600,59470162940,18790,18790,18790,18790,0
20250211,183500,59470162940,18790,18790,18790,18790,0
20250211,183400,59470162940,18790,18790,18790,18790,0
20250211,183300,59470162940,18790,18790,18790,18790,0
20250211,183200,59470162940,18790,18790,18790,18790,0
20250211,183100,59470162940,18790,18790,18790,18790,0
20250211,183000,59470162940,18790,18790,18790,18790,0
20250211,182900,59470162940,18790,18790,18790,18790,0
20250211,182800,59470162940,18790,18790,18790,18790,0
20250211,182700,59470162940,18790,18790,18790,18790,0
20250211,182600,59470162940,18790,18790,18790,18790,0
20250211,182500,59470162940,18790,18790,18790,18790,0
20250211,182400,59470162940,18790,18790,18790,18790,0
20250211,182300,59470162940,18790,18790,18790,18790,0
20250211,182200,59470162940,18790,18790,18790,18790,0
20250211,182100,59470162940,18790,18790,18790,18790,0
20250211,182000,59470162940,18790,18790,18790,18790,0
20250211,181900,59470162940,18790,18790,18790,18790,0
20250211,181800,59470162940,18790,18790,18790,18790,0
20250211,181700,59470162940,18790,18790,18790,18790,0
20250211,181600,59470162940,18790,18790,18790,18790,0
20250211,181500,59470162940,18790,18790,18790,18790,0
20250211,181400,59470162940,18790,18790,18790,18790,0
20250211,181300,59470162940,18790,18790,18790,18790,0
20250211,181200,59470162940,18790,18790,18790,18790,0
20250211,181100,59470162940,18790,18790,18790,18790,0
20250211,181000,59470162940,18790,18790,18790,18790,104058
20250211,180900,59470162940,18790,18790,18790,18790,0
20250211,180800,59470162940,18790,18790,18790,18790,0
20250211,180700,59470162940,18790,18790,18790,18790,0
20250211,180600,59470162940,18790,18790,18790,18790,0
20250211,180500,59470162940,18790,18790,18790,18790,0
20250211,180400,59470162940,18790,18790,18790,18790,0
20250211,180300,59470162940,18790,18790,18790,18790,0
20250211,180200,59470162940,18790,18790,18790,18790,0
20250211,180100,59470162940,18790,18790,18790,18790,0
20250211,180000,59470162940,18790,18790,18790,18790,0
20250211,175900,59470162940,18790,18790,18790,18790,0
20250211,175800,59470162940,18790,18790,18790,18790,0
20250211,175700,59470162940,18790,18790,18790,18790,0
20250211,175600,59470162940,18790,18790,18790,18790,0
20250211,175500,59470162940,18790,18790,18790,18790,0
20250211,175400,59470162940,18790,18790,18790,18790,0
20250211,175300,59470162940,18790,18790,18790,18790,0
20250211,175200,59470162940,18790,18790,18790,18790,0
20250211,175100,59470162940,18790,18790,18790,18790,0
20250211,175000,59470162940,18790,18790,18790,18790,0
20250211,174900,59470162940,18790,18790,18790,18790,0
20250211,174800,59470162940,18790,18790,18790,18790,0
20250211,174700,59470162940,18790,18790,18790,18790,0
20250211,174600,59470162940,18790,18790,18790,18790,0
20250211,174500,59470162940,18790,18790,18790,18790,0
20250211,174400,59470162940,18790,18790,18790,18790,0
20250211,174300,59470162940,18790,18790,18790,18790,0
20250211,174200,59470162940,18790,18790,18790,18790,0
20250211,174100,59470162940,18790,18790,18790,18790,0
20250211,174000,59470162940,18790,18790,18790,18790,104058
20250211,173900,59470162940,18790,18790,18790,18790,0
20250211,173800,59470162940,18790,18790,18790,18790,0
20250211,173700,59470162940,18790,18790,18790,18790,0
20250211,173600,59470162940,18790,18790,18790,18790,0
20250211,173500,59470162940,18790,18790,18790,18790,0
20250211,173400,59470162940,18790,18790,18790,18790,0
20250211,173300,59470162940,18790,18790,18790,18790,0
20250211,173200,59470162940,18790,18790,18790,18790,0
20250211,173100,59470162940,18790,18790,18790,18790,0
20250211,173000,59470162940,18790,18790,18790,18790,0
20250211,172900,59470162940,18790,18790,18790,18790,0
20250211,172800,59470162940,18790,18790,18790,18790,0
20250211,172700,59470162940,18790,18790,18790,18790,0
20250211,172600,59470162940,18790,18790,18790,18790,0
20250211,172500,59470162940,18790,18790,18790,18790,0
20250211,172400,59470162940,18790,18790,18790,18790,0
20250211,172300,59470162940,18790,18790,18790,18790,0
20250211,172200,59470162940,18790,18790,18790,18790,0
20250211,172100,59470162940,18790,18790,18790,18790,0
20250211,172000,59470162940,18790,18790,18790,18790,0
20250211,171900,59470162940,18790,18790,18790,18790,0
20250211,171800,59470162940,18790,18790,18790,18790,0
20250211,171700,59470162940,18790,18790,18790,18790,0
20250211,171600,59470162940,18790,18790,18790,18790,0
20250211,171500,59470162940,18790,18790,18790,18790,0
20250211,171400,59470162940,18790,18790,18790,18790,0
20250211,171300,59470162940,18790,18790,18790,18790,0
20250211,171200,59470162940,18790,18790,18790,18790,0
20250211,171100,59470162940,18790,18790,18790,18790,0
20250211,171000,59470162940,18790,18790,18790,18790,104058
20250211,170900,59470162940,18790,18790,18790,18790,0
20250211,170800,59470162940,18790,18790,18790,18790,0
20250211,170700,59470162940,18790,18790,18790,18790,0
20250211,170600,59470162940,18790,18790,18790,18790,0
20250211,170500,59470162940,18790,18790,18790,18790,0
20250211,170400,59470162940,18790,18790,18790,18790,0
20250211,170300,59470162940,18790,18790,18790,18790,0
20250211,170200,59470162940,18790,18790,18790,18790,0
20250211,170100,59470162940,18790,18790,18790,18790,0
20250211,170000,59470162940,18790,18790,18790,18790,0
20250211,165900,59470162940,18790,18790,18790,18790,0
20250211,165800,59470162940,18790,18790,18790,18790,0
20250211,165700,59470162940,18790,18790,18790,18790,0
20250211,165600,59470162940,18790,18790,18790,18790,0
20250211,165500,59470162940,18790,18790,18790,18790,0
20250211,165400,59470162940,18790,18790,18790,18790,0
20250211,165300,59470162940,18790,18790,18790,18790,0
20250211,165200,59470162940,18790,18790,18790,18790,0
20250211,165100,59470162940,18790,18790,18790,18790,0
20250211,165000,59470162940,18790,18790,18790,18790,0
20250211,164900,59470162940,18790,18790,18790,18790,0
20250211,164800,59470162940,18790,18790,18790,18790,0
20250211,164700,59470162940,18790,18790,18790,18790,0
20250211,164600,59470162940,18790,18790,18790,18790,0
20250211,164500,59470162940,18790,18790,18790,18790,0
20250211,164400,59470162940,18790,18790,18790,18790,0
20250211,164300,59470162940,18790,18790,18790,18790,0
20250211,164200,59470162940,18790,18790,18790,18790,0
20250211,164100,59470162940,18790,18790,18790,18790,0
20250211,164000,59470162940,18790,18790,18790,18790,104058
20250211,163900,59470162940,18790,18790,18790,18790,0
20250211,163800,59470162940,18790,18790,18790,18790,0
20250211,163700,59470162940,18790,18790,18790,18790,0
20250211,163600,59470162940,18790,18790,18790,18790,0
20250211,163500,59470162940,18790,18790,18790,18790,0
20250211,163400,59470162940,18790,18790,18790,18790,0
20250211,163300,59470162940,18790,18790,18790,18790,0
20250211,163200,59470162940,18790,18790,18790,18790,0
20250211,163100,59470162940,18790,18790,18790,18790,0
20250211,163000,59470162940,18790,18790,18790,18790,0
20250211,162900,59470162940,18790,18790,18790,18790,0
20250211,162800,59470162940,18790,18790,18790,18790,0
20250211,162700,59470162940,18790,18790,18790,18790,0
20250211,162600,59470162940,18790,18790,18790,18790,0
20250211,162500,59470162940,18790,18790,18790,18790,0
20250211,162400,59470162940,18790,18790,18790,18790,0
20250211,162300,59470162940,18790,18790,18790,18790,0
20250211,162200,59470162940,18790,18790,18790,18790,0
20250211,162100,59470162940,18790,18790,18790,18790,0
20250211,162000,59470162940,18790,18790,18790,18790,0
20250211,161900,59470162940,18790,18790,18790,18790,0
20250211,161800,59470162940,18790,18790,18790,18790,0
20250211,161700,59470162940,18790,18790,18790,18790,0
20250211,161600,59470162940,18790,18790,18790,18790,0
20250211,161500,59470162940,18790,18790,18790,18790,0
20250211,161400,59470162940,18790,18790,18790,18790,0
20250211,161300,59470162940,18790,18790,18790,18790,0
20250211,161200,59470162940,18790,18790,18790,18790,0
20250211,161100,59470162940,18790,18790,18790,18790,0
20250211,161000,59470162940,18790,18790,18790,18790,104058
20250211,160900,59470162940,18790,18790,18790,18790,0
20250211,160800,59470162940,18790,18790,18790,18790,0
20250211,160700,59470162940,18790,18790,18790,18790,0
20250211,160600,59470162940,18790,18790,18790,18790,0
20250211,160500,59470162940,18790,18790,18790,18790,0
20250211,160400,59470162940,18790,18790,18790,18790,0
20250211,160300,59470162940,18790,18790,18790,18790,0
20250211,160200,59470162940,18790,18790,18790,18790,0
20250211,160100,59470162940,18790,18790,18790,18790,0
20250211,160000,59470162940,18790,18790,18790,18790,0
20250211,155900,59470162940,18790,18790,18790,18790,0
20250211,155800,59470162940,18790,18790,18790,18790,0
20250211,155700,59470162940,18790,18790,18790,18790,0
20250211,155600,59470162940,18790,18790,18790,18790,0
20250211,155500,59470162940,18790,18790,18790,18790,0
20250211,155400,59470162940,18790,18790,18790,18790,0
20250211,155300,59470162940,18790,18790,18790,18790,0
20250211,155200,59470162940,18790,18790,18790,18790,0
20250211,155100,59470162940,18790,18790,18790,18790,0
20250211,155000,59470162940,18790,18790,18790,18790,0
20250211,154900,59470162940,18790,18790,18790,18790,0
20250211,154800,59470162940,18790,18790,18790,18790,0
20250211,154700,59470162940,18790,18790,18790,18790,0
20250211,154600,59470162940,18790,18790,18790,18790,0
20250211,154500,59470162940,18790,18790,18790,18790,0
20250211,154400,59470162940,18790,18790,18790,18790,0
20250211,154300,59470162940,18790,18790,18790,18790,0
20250211,154200,59470162940,18790,18790,18790,18790,0
20250211,154100,59470162940,18790,18790,18790,18790,0
20250211,154000,59470162940,18790,18790,18790,18790,104058
20250211,153900,59470162940,18790,18790,18790,18790,0
20250211,153800,59470162940,18790,18790,18790,18790,0
20250211,153700,59470162940,18790,18790,18790,18790,0
20250211,153600,59470162940,18790,18790,18790,18790,0
20250211,153500,59470162940,18790,18790,18790,18790,0
20250211,153400,59470162940,18790,18790,18790,18790,0
20250211,153300,59470162940,18790,18790,18790,18790,0
20250211,153200,59470162940,18790,18790,18790,18790,0
20250211,153100,59470162940,18790,18790,18790,18790,0
20250211,153000,59470162940,18790,18790,18790,18790,104058
20250211,152900,57514913120,18650,18650,18650,18650,0
20250211,152800,57514913120,18650,18650,18650,18650,0
20250211,152700,57514913120,18650,18650,18650,18650,0
20250211,152600,57514913120,18650,18650,18650,18650,0
20250211,152500,57514913120,18650,18650,18650,18650,0
20250211,152400,57514913120,18650,18650,18650,18650,0
20250211,152300,57514913120,18650,18650,18650,18650,0
20250211,152200,57514913120,18650,18650,18650,18650,0
20250211,152100,57514913120,18650,18650,18650,18650,0
20250211,152000,57514913120,18650,18650,18650,18650,0
20250211,151900,57514913120,18650,18580,18650,18560,20973
20250211,151800,57124823960,18580,18550,18590,18530,16395
20250211,151700,56820583810,18550,18540,18570,18530,7131
20250211,151600,56688293780,18540,18530,18540,18520,3816
20250211,151500,56617588500,18530,18540,18550,18520,7956
20250211,151400,56470087900,18550,18520,18550,18520,5953
20250211,151300,56359719730,18530,18530,18530,18520,7140
20250211,151200,56227429170,18530,18500,18530,18500,13415
20250211,151100,55979215000,18500,18490,18500,18490,5486
20250211,151000,55877734990,18490,18500,18500,18490,6790
20250211,150900,55752131160,18500,18490,18500,18490,2412
20250211,150800,55707512430,18490,18490,18500,18480,6058
20250211,150700,55595498810,18490,18490,18500,18490,6071
20250211,150600,55483213410,18490,18490,18500,18490,8261
20250211,150500,55330401830,18490,18500,18500,18480,4490
20250211,150400,55247395320,18490,18480,18500,18470,25829
20250211,150300,54769607750,18480,18430,18480,18420,3701
20250211,150200,54701355720,18420,18420,18440,18410,2334
20250211,150100,54658359350,18420,18420,18420,18410,7496
20250211,150000,54520339400,18420,18460,18470,18410,11931
20250211,145900,54300355250,18460,18490,18500,18460,7947
20250211,145800,54153497970,18490,18490,18490,18480,1557
20250211,145700,54124711140,18490,18480,18500,18480,3793
20250211,145600,54054573880,18480,18470,18490,18470,1631
20250211,145500,54024432850,18460,18490,18490,18450,4206
20250211,145400,53946734180,18480,18460,18490,18460,3528
20250211,145300,53881532540,18460,18450,18460,18440,3435
20250211,145200,53818163010,18460,18540,18540,18450,6774
20250211,145100,53692896410,18530,18530,18540,18520,2886
20250211,145000,53639423700,18530,18510,18540,18510,1382
20250211,144900,53613827190,18510,18530,18550,18510,4539
20250211,144800,53529719750,18540,18520,18540,18520,1714
20250211,144700,53497954490,18520,18500,18520,18500,2606
20250211,144600,53449715360,18500,18500,18510,18500,2513
20250211,144500,53403207340,18510,18490,18510,18490,3236
20250211,144400,53343342890,18490,18540,18540,18490,5478
20250211,144300,53241948250,18540,18520,18550,18510,1764
20250211,144200,53209247260,18520,18430,18540,18430,11949
20250211,144100,52988477450,18440,18440,18450,18430,4288
20250211,144000,52909416680,18450,18460,18460,18430,13998
20250211,143900,52651244930,18450,18470,18470,18450,7186
20250211,143800,52518586910,18470,18500,18500,18450,6341
20250211,143700,52401412630,18490,18540,18540,18490,11246
20250211,143600,52193246240,18540,18530,18560,18530,8059
20250211,143500,52043830480,18540,18540,18550,18530,4453
20250211,143400,51961283450,18540,18570,18590,18540,7458
20250211,143300,51822898410,18570,18600,18600,18560,13088
20250211,143200,51579654390,18600,18610,18620,18600,5434
20250211,143100,51478531690,18610,18620,18620,18600,2568
20250211,143000,51430737170,18630,18630,18640,18610,4310
20250211,142900,51350468500,18630,18660,18660,18630,1587
20250211,142800,51320881520,18650,18670,18670,18650,2745
20250211,142700,51269661830,18650,18670,18680,18650,5457
20250211,142600,51167814430,18670,18660,18670,18650,1794
20250211,142500,51134344040,18670,18640,18670,18630,7649
20250211,142400,50991686850,18640,18650,18650,18640,3740
20250211,142300,50921956550,18650,18660,18660,18640,1438
20250211,142200,50895149140,18650,18630,18650,18630,2595
20250211,142100,50846772360,18630,18590,18630,18590,4273
20250211,142000,50767267880,18590,18610,18610,18590,3300
20250211,141900,50705897200,18610,18640,18640,18600,6379
20250211,141800,50587187770,18640,18630,18640,18620,6067
20250211,141700,50474186570,18630,18620,18630,18620,3048
20250211,141600,50417415460,18630,18620,18630,18620,663
20250211,141500,50405068670,18610,18640,18640,18610,4359
20250211,141400,50323907310,18620,18670,18670,18610,4716
20250211,141300,50236084890,18670,18700,18700,18650,3836
20250211,141200,50164408780,18700,18670,18710,18670,4606
20250211,141100,50078310300,18680,18670,18680,18650,7234
20250211,141000,49943320080,18650,18700,18700,18620,3151
20250211,140900,49884518330,18700,18700,18710,18690,3920
20250211,140800,49811216420,18710,18750,18750,18710,5977
20250211,140700,49699234990,18750,18670,18750,18670,18039
20250211,140600,49361784720,18670,18630,18680,18610,7313
20250211,140500,49225450830,18630,18600,18630,18600,4000
20250211,140400,49150995320,18620,18620,18630,18600,3410
20250211,140300,49087509730,18630,18630,18640,18630,2990
20250211,140200,49031801170,18620,18630,18630,18620,1125
20250211,140100,49010848140,18630,18630,18640,18620,872
20250211,140000,48994605620,18640,18630,18640,18610,3662
20250211,135900,48926436950,18640,18610,18640,18600,4493
20250211,135800,48842797610,18600,18600,18610,18600,1376
20250211,135700,48817199450,18610,18590,18620,18580,3381
20250211,135600,48754291850,18590,18620,18630,18580,4456
20250211,135500,48671361220,18640,18630,18640,18620,805
20250211,135400,48656362650,18640,18630,18640,18620,1716
20250211,135300,48624390010,18630,18620,18640,18610,2179
20250211,135200,48583813290,18650,18650,18650,18600,1374
20250211,135100,48558220600,18600,18610,18660,18600,7042
20250211,135000,48427056060,18610,18620,18620,18600,3169
20250211,134900,48368075600,18610,18590,18610,18590,1852
20250211,134800,48333614460,18590,18580,18600,18560,4144
20250211,134700,48256646730,18580,18630,18640,18570,10884
20250211,134600,48054211990,18630,18680,18680,18620,10155
20250211,134500,47864748870,18670,18660,18680,18660,4503
20250211,134400,47780683530,18670,18660,18680,18660,3020
20250211,134300,47724293600,18660,18620,18660,18620,1656
20250211,134200,47693420720,18610,18620,18620,18590,8416
20250211,134100,47536819020,18610,18690,18700,18610,5680
20250211,134000,47430955670,18690,18710,18720,18680,8785
20250211,133900,47266686920,18700,18720,18720,18700,2651
20250211,133800,47217080290,18720,18720,18730,18710,4559
20250211,133700,47131740120,18710,18710,18720,18700,6117
20250211,133600,47017286960,18710,18700,18710,18660,6139
20250211,133500,46902580340,18700,18740,18750,18690,7713
20250211,133400,46758156050,18750,18750,18770,18690,6848
20250211,133300,46629807430,18750,18810,18820,18740,15257
20250211,133200,46343075210,18800,18680,18830,18680,42315
20250211,133100,45549195440,18690,18670,18690,18670,5481
20250211,133000,45446804640,18670,18660,18680,18660,2969
20250211,132900,45391368240,18660,18670,18670,18650,5756
20250211,132800,45283964980,18670,18670,18680,18660,3319
20250211,132700,45221997140,18660,18690,18690,18650,6586
20250211,132600,45099067230,18660,18690,18710,18660,13604
20250211,132500,44844750770,18690,18660,18690,18660,3751
20250211,132400,44774690470,18660,18650,18670,18640,7735
20250211,132300,44630449380,18650,18630,18650,18630,2388
20250211,132200,44585938140,18630,18620,18650,18610,2435
20250211,132100,44540576570,18630,18600,18640,18580,11071
20250211,132000,44334431820,18600,18600,18600,18580,1098
20250211,131900,44314017820,18600,18620,18620,18580,5845
20250211,131800,44205239250,18620,18600,18620,18600,4129
20250211,131700,44128408040,18610,18620,18620,18600,3512
20250211,131600,44063044100,18620,18630,18630,18610,2457
20250211,131500,44017295300,18620,18630,18630,18610,7518
20250211,131400,43877285060,18630,18590,18630,18580,14528
20250211,131300,43606975490,18590,18590,18590,18580,2185
20250211,131200,43566369060,18580,18590,18590,18580,3038
20250211,131100,43509915180,18580,18560,18580,18560,4331
20250211,131000,43429475000,18560,18570,18570,18560,1779
20250211,130900,43396441770,18570,18550,18580,18540,5520
20250211,130800,43294073640,18550,18540,18550,18540,1647
20250211,130700,43263524250,18540,18550,18550,18540,2900
20250211,130600,43209748250,18540,18540,18560,18530,5829
20250211,130500,43101663280,18540,18540,18540,18520,3508
20250211,130400,43036634470,18540,18550,18560,18540,1822
20250211,130300,43002831160,18560,18570,18570,18550,1990
20250211,130200,42965883960,18560,18560,18570,18550,1944
20250211,130100,42929788650,18570,18540,18570,18540,2554
20250211,130000,42882370790,18560,18530,18570,18520,5050
20250211,125900,42788709930,18520,18500,18520,18490,3382
20250211,125800,42726119660,18500,18500,18500,18480,1301
20250211,125700,42702068080,18500,18510,18510,18490,1094
20250211,125600,42681831420,18490,18510,18510,18490,1522
20250211,125500,42653664750,18490,18500,18500,18490,872
20250211,125400,42637534370,18500,18510,18510,18500,2066
20250211,125300,42599304960,18500,18490,18510,18490,1010
20250211,125200,42580619570,18500,18480,18500,18480,241
20250211,125100,42576163880,18490,18480,18490,18470,1262
20250211,125000,42552836130,18480,18480,18490,18470,1226
20250211,124900,42530184500,18490,18500,18510,18480,3405
20250211,124800,42467202450,18500,18490,18500,18490,889
20250211,124700,42450758120,18490,18490,18500,18480,907
20250211,124600,42433987410,18490,18490,18510,18480,2222
20250211,124500,42392900400,18490,18480,18490,18470,1674
20250211,124400,42361967410,18470,18480,18480,18470,885
20250211,124300,42345615810,18470,18470,18480,18470,932
20250211,124200,42328397430,18450,18440,18470,18430,4562
20250211,124100,42244258580,18440,18480,18480,18430,3508
20250211,124000,42179543770,18480,18500,18510,18480,3691
20250211,123900,42111248470,18500,18500,18500,18480,1566
20250211,123800,42082291630,18490,18540,18550,18490,2674
20250211,123700,42032752290,18550,18570,18570,18550,1638
20250211,123600,42002362140,18560,18560,18570,18540,2769
20250211,123500,41950982220,18570,18560,18570,18560,1648
20250211,123400,41920395280,18560,18560,18580,18560,1409
20250211,123300,41894242530,18560,18550,18560,18520,2390
20250211,123200,41849927610,18540,18540,18550,18530,1097
20250211,123100,41829588870,18540,18520,18540,18510,1151
20250211,123000,41808266390,18510,18460,18510,18450,4620
20250211,122900,41722893860,18460,18500,18510,18460,3885
20250211,122800,41651047220,18500,18490,18510,18480,464
20250211,122700,41642464070,18480,18470,18500,18470,1825
20250211,122600,41608734820,18470,18470,18480,18470,1486
20250211,122500,41581286010,18470,18490,18490,18460,2185
20250211,122400,41540909060,18480,18480,18490,18450,4163
20250211,122300,41463997080,18480,18490,18500,18470,2139
20250211,122200,41424466840,18500,18500,18510,18490,877
20250211,122100,41408237840,18500,18500,18500,18490,1207
20250211,122000,41385909140,18500,18510,18510,18490,2974
20250211,121900,41330903940,18500,18520,18520,18500,2077
20250211,121800,41292452370,18520,18500,18550,18480,3515
20250211,121700,41227413660,18520,18480,18530,18480,3713
20250211,121600,41158731120,18480,18480,18510,18470,2656
20250211,121500,41109635050,18480,18450,18490,18450,2738
20250211,121400,41059097650,18460,18470,18480,18450,3747
20250211,121300,40989889990,18470,18460,18480,18450,2014
20250211,121200,40952695670,18460,18480,18490,18440,5895
20250211,121100,40843843830,18480,18530,18530,18480,5812
20250211,121000,40736290510,18530,18590,18590,18520,4920
20250211,120900,40644974480,18600,18590,18620,18590,1402
20250211,120800,40618894640,18590,18600,18630,18580,6210
20250211,120700,40503328690,18600,18600,18610,18590,1736
20250211,120600,40471036660,18600,18590,18610,18580,2846
20250211,120500,40418130670,18590,18600,18610,18580,5096
20250211,120400,40323384480,18590,18560,18590,18560,2732
20250211,120300,40272626010,18560,18560,18560,18550,4664
20250211,120200,40186088180,18560,18560,18570,18550,2892
20250211,120100,40132418110,18570,18570,18590,18560,4979
20250211,120000,40039938210,18570,18530,18600,18530,4936
20250211,115900,39948277430,18540,18470,18540,18460,2891
20250211,115800,39894798510,18460,18370,18470,18370,3711
20250211,115700,39826557020,18370,18390,18400,18370,16307
20250211,115600,39526762380,18390,18440,18440,18390,13323
20250211,115500,39281481950,18440,18480,18490,18440,13427
20250211,115400,39033639840,18480,18510,18510,18480,9266
20250211,115300,38862255460,18510,18500,18510,18500,914
20250211,115200,38845341330,18510,18500,18530,18490,7014
20250211,115100,38715591300,18500,18510,18530,18490,8626
20250211,115000,38555924550,18510,18500,18530,18500,2523
20250211,114900,38509236190,18500,18500,18510,18500,4047
20250211,114800,38434352790,18510,18530,18540,18500,7014
20250211,114700,38304470810,18530,18530,18550,18520,4310
20250211,114600,38224610070,18520,18520,18530,18500,6799
20250211,114500,38098719100,18520,18500,18520,18500,11055
20250211,114400,37894113670,18500,18500,18520,18480,14814
20250211,114300,37620079160,18510,18580,18590,18500,21071
20250211,114200,37229602620,18590,18600,18610,18580,8781
20250211,114100,37066357770,18610,18740,18750,18610,28887
20250211,114000,36527199850,18750,18780,18780,18740,2546
20250211,113900,36479449250,18780,18750,18790,18750,3421
20250211,113800,36415217820,18750,18740,18750,18730,3640
20250211,113700,36346984110,18740,18790,18790,18730,8458
20250211,113600,36188283370,18790,18840,18840,18720,23344
20250211,113500,35749472030,18840,18780,18840,18780,31049
20250211,113400,35165459250,18780,18750,18780,18750,5399
20250211,113300,35064106310,18750,18720,18760,18710,11930
20250211,113200,34840657260,18710,18720,18730,18710,4399
20250211,113100,34758296000,18720,18720,18730,18710,5634
20250211,113000,34652847230,18710,18730,18730,18700,9563
20250211,112900,34473886620,18720,18770,18770,18700,18092
20250211,112800,34134898650,18770,18760,18780,18760,10686
20250211,112700,33934308380,18770,18690,18790,18690,11775
20250211,112600,33713321190,18770,18680,18770,18630,8601
20250211,112500,33552759320,18670,18790,18800,18650,20729
20250211,112400,33164074910,18770,18850,18850,18760,44769
20250211,112300,32321412880,18850,18750,18850,18750,47728
20250211,112200,31424095850,18760,18680,18760,18670,34976
20250211,112100,30769641350,18680,18620,18680,18620,26310
20250211,112000,30279140580,18630,18620,18630,18620,3867
20250211,111900,30207104540,18610,18620,18620,18600,3096
20250211,111800,30149476590,18620,18610,18620,18600,3532
20250211,111700,30083743290,18620,18620,18630,18590,6841
20250211,111600,29956352880,18620,18630,18630,18620,4871
20250211,111500,29865624740,18630,18600,18630,18600,9184
20250211,111400,29694601110,18600,18580,18620,18580,4935
20250211,111300,29602774550,18590,18580,18590,18580,2732
20250211,111200,29551991760,18590,18610,18620,18550,4602
20250211,111100,29466436630,18620,18520,18620,18510,29913
20250211,111000,28911899530,18510,18500,18510,18500,2169
20250211,110900,28871762060,18510,18500,18510,18500,2564
20250211,110800,28824305340,18500,18500,18510,18490,6224
20250211,110700,28709158170,18500,18480,18510,18480,2202
20250211,110600,28668437360,18480,18490,18510,18470,2294
20250211,110500,28626033140,18510,18480,18510,18470,5466
20250211,110400,28525017160,18470,18600,18600,18470,20776
20250211,110300,28140435160,18530,18620,18630,18520,6072
20250211,110200,28027607870,18610,18620,18630,18600,3436
20250211,110100,27963637720,18620,18620,18630,18620,2697
20250211,110000,27913413080,18620,18630,18640,18610,7545
20250211,105900,27772864780,18630,18640,18650,18630,8624
20250211,105800,27612139660,18640,18640,18650,18630,10738
20250211,105700,27411935300,18640,18620,18650,18610,13800
20250211,105600,27154897030,18620,18580,18620,18560,12390
20250211,105500,26924436430,18570,18570,18600,18530,5824
20250211,105400,26816170410,18530,18520,18560,18500,12946
20250211,105300,26576323190,18500,18520,18530,18500,4774
20250211,105200,26487932150,18520,18520,18530,18510,6361
20250211,105100,26370094830,18530,18510,18530,18510,3196
20250211,105000,26310883850,18510,18500,18530,18490,3664
20250211,104900,26243037320,18500,18540,18540,18490,3782
20250211,104800,26173016260,18530,18520,18530,18490,6116
20250211,104700,26059766550,18530,18460,18540,18430,4765
20250211,104600,25971784480,18460,18390,18470,18380,3214
20250211,104500,25912604800,18390,18380,18390,18370,11474
20250211,104400,25701748550,18380,18370,18460,18350,3992
20250211,104300,25628308190,18370,18460,18460,18340,20164
20250211,104200,25257782310,18460,18460,18480,18460,4301
20250211,104100,25178346620,18470,18450,18530,18440,5757
20250211,104000,25072024620,18450,18450,18460,18440,4954
20250211,103900,24980634460,18450,18450,18540,18440,11258
20250211,103800,24772802020,18460,18550,18560,18450,28858
20250211,103700,24239329390,18550,18570,18600,18550,4838
20250211,103600,24149507220,18570,18620,18620,18550,4996
20250211,103500,24056648250,18610,18580,18630,18580,10788
20250211,103400,23855931330,18580,18550,18590,18540,3323
20250211,103300,23794233920,18540,18530,18550,18510,9270
20250211,103200,23622470980,18530,18600,18610,18510,20633
20250211,103100,23239704670,18600,18660,18670,18600,15732
20250211,103000,22946488610,18660,18730,18740,18660,47248
20250211,102900,22062542590,18730,18590,18730,18590,45968
20250211,102800,21204515460,18590,18590,18600,18570,13716
20250211,102700,20949593730,18580,18550,18590,18530,10033
20250211,102600,20763368760,18550,18540,18560,18530,9761
20250211,102500,20582348980,18530,18480,18540,18480,13053
20250211,102400,20340747750,18480,18480,18490,18460,8008
20250211,102300,20192765360,18480,18460,18490,18450,5355
20250211,102200,20093813970,18460,18480,18490,18460,5997
20250211,102100,19983022750,18490,18490,18510,18460,13084
20250211,102000,19741076730,18490,18520,18540,18490,11358
20250211,101900,19530821000,18510,18630,18630,18510,20349
20250211,101800,19152975450,18630,18560,18680,18550,39185
20250211,101700,18422903860,18560,18480,18570,18480,50233
20250211,101600,17492974380,18480,18340,18490,18330,34900
20250211,101500,16849873160,18330,18330,18330,18310,3575
20250211,101400,16784373550,18330,18350,18350,18330,2351
20250211,101300,16741252490,18350,18320,18350,18320,2913
20250211,101200,16687836500,18320,18350,18350,18320,2730
20250211,101100,16637785300,18350,18360,18370,18340,5346
20250211,101000,16539681750,18370,18380,18390,18370,5770
20250211,100900,16433643730,18360,18370,18380,18350,3630
20250211,100800,16366982180,18360,18380,18380,18360,1253
20250211,100700,16343963330,18370,18390,18390,18360,1894
20250211,100600,16309161300,18390,18390,18400,18330,5502
20250211,100500,16207999400,18390,18430,18440,18390,10358
20250211,100400,16017190890,18430,18390,18430,18380,11409
20250211,100300,15807113410,18380,18270,18390,18250,16886
20250211,100200,15497825950,18270,18250,18280,18250,2567
20250211,100100,15450932360,18250,18260,18280,18250,3003
20250211,100000,15396073060,18270,18230,18270,18220,4490
20250211,095900,15314153980,18220,18170,18230,18160,4464
20250211,095800,15232979520,18160,18170,18170,18160,1597
20250211,095700,15203971130,18160,18140,18160,18120,1366
20250211,095600,15179185370,18150,18180,18180,18120,8474
20250211,095500,15025508470,18190,18180,18220,18140,4657
20250211,095400,14940818740,18150,18190,18200,18150,2979
20250211,095300,14886628970,18200,18200,18210,18150,1841
20250211,095200,14853155600,18230,18230,18240,18130,6132
20250211,095100,14741698510,18230,18220,18250,18210,1330
20250211,095000,14717459470,18220,18280,18300,18220,7477
20250211,094900,14580897720,18280,18270,18290,18260,1966
20250211,094800,14544958510,18280,18260,18290,18250,5036
20250211,094700,14452977210,18260,18280,18280,18250,1877
20250211,094600,14418700330,18280,18250,18290,18240,5935
20250211,094500,14310238760,18240,18190,18250,18190,6744
20250211,094400,14187292210,18190,18170,18200,18160,3295
20250211,094300,14127408550,18170,18140,18170,18140,2140
20250211,094200,14088556720,18140,18130,18160,18130,3815
20250211,094100,14019347130,18160,18130,18160,18120,2140
20250211,094000,13980542650,18130,18150,18170,18120,3936
20250211,093900,13909150280,18150,18160,18160,18140,1783
20250211,093800,13876785090,18160,18210,18220,18150,4725
20250211,093700,13790861920,18210,18160,18220,18160,1916
20250211,093600,13756005020,18160,18130,18170,18120,3540
20250211,093500,13691729360,18160,18080,18160,18080,9812
20250211,093400,13514141480,18080,18140,18150,18080,17506
20250211,093300,13197176790,18140,18130,18140,18130,9341
20250211,093200,13027771320,18130,18140,18160,18130,12798
20250211,093100,12795582360,18140,18170,18180,18120,8738
20250211,093000,12636976550,18160,18210,18220,18120,12199
20250211,092900,12415442730,18220,18390,18410,18200,14565
20250211,092800,12148800320,18400,18380,18410,18370,16125
20250211,092700,11852217230,18380,18380,18390,18360,11870
20250211,092600,11634104090,18380,18310,18380,18310,12059
20250211,092500,11412988410,18320,18460,18470,18300,20533
20250211,092400,11035007520,18450,18460,18500,18440,46605
20250211,092300,10173911650,18440,18270,18460,18260,46908
20250211,092200,9313927840,18270,18270,18280,18240,21837
20250211,092100,8915106710,18270,18200,18280,18200,30414
20250211,092000,8359862990,18200,18040,18220,18030,22428
20250211,091900,7952827210,18040,18040,18070,18030,6329
20250211,091800,7838542160,18040,18060,18070,18020,6087
20250211,091700,7728666440,18060,18060,18070,18030,10612
20250211,091600,7537077970,18080,18070,18080,18050,5221
20250211,091500,7442740540,18060,18100,18110,18040,11476
20250211,091400,7235271750,18110,18140,18150,18060,10458
20250211,091300,7045929220,18140,18170,18180,18050,9794
20250211,091200,6868555260,18170,18190,18290,18170,29060
20250211,091100,6338990780,18190,18030,18190,18030,22565
20250211,091000,5930753840,18040,17980,18040,17970,18982
20250211,090900,5588839520,17980,18020,18020,17930,9773
20250211,090800,5413148470,18020,18010,18050,17960,13664
20250211,090700,5166874360,18030,17860,18030,17860,9939
20250211,090600,4988571170,17860,18030,18040,17830,19717
20250211,090500,4634504780,18030,17980,18040,17960,24623
20250211,090400,4191202660,17980,17630,18000,17630,24426
20250211,090300,3756047910,17630,17620,17670,17580,45086
20250211,090200,2962288710,17600,17540,17650,17530,48355
20250211,090100,2111401370,17540,17560,17580,17510,40975
20250211,090000,1393001750,17560,17630,17650,17520,78582