stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,201000,49288112640,18760,18760,18760,18760,66189
20250212,200900,49288112640,18760,18760,18760,18760,0
20250212,200800,49288112640,18760,18760,18760,18760,0
20250212,200700,49288112640,18760,18760,18760,18760,0
20250212,200600,49288112640,18760,18760,18760,18760,0
20250212,200500,49288112640,18760,18760,18760,18760,0
20250212,200400,49288112640,18760,18760,18760,18760,0
20250212,200300,49288112640,18760,18760,18760,18760,0
20250212,200200,49288112640,18760,18760,18760,18760,0
20250212,200100,49288112640,18760,18760,18760,18760,0
20250212,200000,49288112640,18760,18760,18760,18760,0
20250212,195900,49288112640,18760,18760,18760,18760,0
20250212,195800,49288112640,18760,18760,18760,18760,0
20250212,195700,49288112640,18760,18760,18760,18760,0
20250212,195600,49288112640,18760,18760,18760,18760,0
20250212,195500,49288112640,18760,18760,18760,18760,0
20250212,195400,49288112640,18760,18760,18760,18760,0
20250212,195300,49288112640,18760,18760,18760,18760,0
20250212,195200,49288112640,18760,18760,18760,18760,0
20250212,195100,49288112640,18760,18760,18760,18760,0
20250212,195000,49288112640,18760,18760,18760,18760,0
20250212,194900,49288112640,18760,18760,18760,18760,0
20250212,194800,49288112640,18760,18760,18760,18760,0
20250212,194700,49288112640,18760,18760,18760,18760,0
20250212,194600,49288112640,18760,18760,18760,18760,0
20250212,194500,49288112640,18760,18760,18760,18760,0
20250212,194400,49288112640,18760,18760,18760,18760,0
20250212,194300,49288112640,18760,18760,18760,18760,0
20250212,194200,49288112640,18760,18760,18760,18760,0
20250212,194100,49288112640,18760,18760,18760,18760,0
20250212,194000,49288112640,18760,18760,18760,18760,66189
20250212,193900,49288112640,18760,18760,18760,18760,0
20250212,193800,49288112640,18760,18760,18760,18760,0
20250212,193700,49288112640,18760,18760,18760,18760,0
20250212,193600,49288112640,18760,18760,18760,18760,0
20250212,193500,49288112640,18760,18760,18760,18760,0
20250212,193400,49288112640,18760,18760,18760,18760,0
20250212,193300,49288112640,18760,18760,18760,18760,0
20250212,193200,49288112640,18760,18760,18760,18760,0
20250212,193100,49288112640,18760,18760,18760,18760,0
20250212,193000,49288112640,18760,18760,18760,18760,0
20250212,192900,49288112640,18760,18760,18760,18760,0
20250212,192800,49288112640,18760,18760,18760,18760,0
20250212,192700,49288112640,18760,18760,18760,18760,0
20250212,192600,49288112640,18760,18760,18760,18760,0
20250212,192500,49288112640,18760,18760,18760,18760,0
20250212,192400,49288112640,18760,18760,18760,18760,0
20250212,192300,49288112640,18760,18760,18760,18760,0
20250212,192200,49288112640,18760,18760,18760,18760,0
20250212,192100,49288112640,18760,18760,18760,18760,0
20250212,192000,49288112640,18760,18760,18760,18760,0
20250212,191900,49288112640,18760,18760,18760,18760,0
20250212,191800,49288112640,18760,18760,18760,18760,0
20250212,191700,49288112640,18760,18760,18760,18760,0
20250212,191600,49288112640,18760,18760,18760,18760,0
20250212,191500,49288112640,18760,18760,18760,18760,0
20250212,191400,49288112640,18760,18760,18760,18760,0
20250212,191300,49288112640,18760,18760,18760,18760,0
20250212,191200,49288112640,18760,18760,18760,18760,0
20250212,191100,49288112640,18760,18760,18760,18760,0
20250212,191000,49288112640,18760,18760,18760,18760,66189
20250212,190900,49288112640,18760,18760,18760,18760,0
20250212,190800,49288112640,18760,18760,18760,18760,0
20250212,190700,49288112640,18760,18760,18760,18760,0
20250212,190600,49288112640,18760,18760,18760,18760,0
20250212,190500,49288112640,18760,18760,18760,18760,0
20250212,190400,49288112640,18760,18760,18760,18760,0
20250212,190300,49288112640,18760,18760,18760,18760,0
20250212,190200,49288112640,18760,18760,18760,18760,0
20250212,190100,49288112640,18760,18760,18760,18760,0
20250212,190000,49288112640,18760,18760,18760,18760,0
20250212,185900,49288112640,18760,18760,18760,18760,0
20250212,185800,49288112640,18760,18760,18760,18760,0
20250212,185700,49288112640,18760,18760,18760,18760,0
20250212,185600,49288112640,18760,18760,18760,18760,0
20250212,185500,49288112640,18760,18760,18760,18760,0
20250212,185400,49288112640,18760,18760,18760,18760,0
20250212,185300,49288112640,18760,18760,18760,18760,0
20250212,185200,49288112640,18760,18760,18760,18760,0
20250212,185100,49288112640,18760,18760,18760,18760,0
20250212,185000,49288112640,18760,18760,18760,18760,0
20250212,184900,49288112640,18760,18760,18760,18760,0
20250212,184800,49288112640,18760,18760,18760,18760,0
20250212,184700,49288112640,18760,18760,18760,18760,0
20250212,184600,49288112640,18760,18760,18760,18760,0
20250212,184500,49288112640,18760,18760,18760,18760,0
20250212,184400,49288112640,18760,18760,18760,18760,0
20250212,184300,49288112640,18760,18760,18760,18760,0
20250212,184200,49288112640,18760,18760,18760,18760,0
20250212,184100,49288112640,18760,18760,18760,18760,0
20250212,184000,49288112640,18760,18760,18760,18760,66189
20250212,183900,49288112640,18760,18760,18760,18760,0
20250212,183800,49288112640,18760,18760,18760,18760,0
20250212,183700,49288112640,18760,18760,18760,18760,0
20250212,183600,49288112640,18760,18760,18760,18760,0
20250212,183500,49288112640,18760,18760,18760,18760,0
20250212,183400,49288112640,18760,18760,18760,18760,0
20250212,183300,49288112640,18760,18760,18760,18760,0
20250212,183200,49288112640,18760,18760,18760,18760,0
20250212,183100,49288112640,18760,18760,18760,18760,0
20250212,183000,49288112640,18760,18760,18760,18760,0
20250212,182900,49288112640,18760,18760,18760,18760,0
20250212,182800,49288112640,18760,18760,18760,18760,0
20250212,182700,49288112640,18760,18760,18760,18760,0
20250212,182600,49288112640,18760,18760,18760,18760,0
20250212,182500,49288112640,18760,18760,18760,18760,0
20250212,182400,49288112640,18760,18760,18760,18760,0
20250212,182300,49288112640,18760,18760,18760,18760,0
20250212,182200,49288112640,18760,18760,18760,18760,0
20250212,182100,49288112640,18760,18760,18760,18760,0
20250212,182000,49288112640,18760,18760,18760,18760,0
20250212,181900,49288112640,18760,18760,18760,18760,0
20250212,181800,49288112640,18760,18760,18760,18760,0
20250212,181700,49288112640,18760,18760,18760,18760,0
20250212,181600,49288112640,18760,18760,18760,18760,0
20250212,181500,49288112640,18760,18760,18760,18760,0
20250212,181400,49288112640,18760,18760,18760,18760,0
20250212,181300,49288112640,18760,18760,18760,18760,0
20250212,181200,49288112640,18760,18760,18760,18760,0
20250212,181100,49288112640,18760,18760,18760,18760,0
20250212,181000,49288112640,18760,18760,18760,18760,66189
20250212,180900,49288112640,18760,18760,18760,18760,0
20250212,180800,49288112640,18760,18760,18760,18760,0
20250212,180700,49288112640,18760,18760,18760,18760,0
20250212,180600,49288112640,18760,18760,18760,18760,0
20250212,180500,49288112640,18760,18760,18760,18760,0
20250212,180400,49288112640,18760,18760,18760,18760,0
20250212,180300,49288112640,18760,18760,18760,18760,0
20250212,180200,49288112640,18760,18760,18760,18760,0
20250212,180100,49288112640,18760,18760,18760,18760,0
20250212,180000,49288112640,18760,18760,18760,18760,0
20250212,175900,49288112640,18760,18760,18760,18760,0
20250212,175800,49288112640,18760,18760,18760,18760,0
20250212,175700,49288112640,18760,18760,18760,18760,0
20250212,175600,49288112640,18760,18760,18760,18760,0
20250212,175500,49288112640,18760,18760,18760,18760,0
20250212,175400,49288112640,18760,18760,18760,18760,0
20250212,175300,49288112640,18760,18760,18760,18760,0
20250212,175200,49288112640,18760,18760,18760,18760,0
20250212,175100,49288112640,18760,18760,18760,18760,0
20250212,175000,49288112640,18760,18760,18760,18760,0
20250212,174900,49288112640,18760,18760,18760,18760,0
20250212,174800,49288112640,18760,18760,18760,18760,0
20250212,174700,49288112640,18760,18760,18760,18760,0
20250212,174600,49288112640,18760,18760,18760,18760,0
20250212,174500,49288112640,18760,18760,18760,18760,0
20250212,174400,49288112640,18760,18760,18760,18760,0
20250212,174300,49288112640,18760,18760,18760,18760,0
20250212,174200,49288112640,18760,18760,18760,18760,0
20250212,174100,49288112640,18760,18760,18760,18760,0
20250212,174000,49288112640,18760,18760,18760,18760,66189
20250212,173900,49288112640,18760,18760,18760,18760,0
20250212,173800,49288112640,18760,18760,18760,18760,0
20250212,173700,49288112640,18760,18760,18760,18760,0
20250212,173600,49288112640,18760,18760,18760,18760,0
20250212,173500,49288112640,18760,18760,18760,18760,0
20250212,173400,49288112640,18760,18760,18760,18760,0
20250212,173300,49288112640,18760,18760,18760,18760,0
20250212,173200,49288112640,18760,18760,18760,18760,0
20250212,173100,49288112640,18760,18760,18760,18760,0
20250212,173000,49288112640,18760,18760,18760,18760,0
20250212,172900,49288112640,18760,18760,18760,18760,0
20250212,172800,49288112640,18760,18760,18760,18760,0
20250212,172700,49288112640,18760,18760,18760,18760,0
20250212,172600,49288112640,18760,18760,18760,18760,0
20250212,172500,49288112640,18760,18760,18760,18760,0
20250212,172400,49288112640,18760,18760,18760,18760,0
20250212,172300,49288112640,18760,18760,18760,18760,0
20250212,172200,49288112640,18760,18760,18760,18760,0
20250212,172100,49288112640,18760,18760,18760,18760,0
20250212,172000,49288112640,18760,18760,18760,18760,0
20250212,171900,49288112640,18760,18760,18760,18760,0
20250212,171800,49288112640,18760,18760,18760,18760,0
20250212,171700,49288112640,18760,18760,18760,18760,0
20250212,171600,49288112640,18760,18760,18760,18760,0
20250212,171500,49288112640,18760,18760,18760,18760,0
20250212,171400,49288112640,18760,18760,18760,18760,0
20250212,171300,49288112640,18760,18760,18760,18760,0
20250212,171200,49288112640,18760,18760,18760,18760,0
20250212,171100,49288112640,18760,18760,18760,18760,0
20250212,171000,49288112640,18760,18760,18760,18760,66189
20250212,170900,49288112640,18760,18760,18760,18760,0
20250212,170800,49288112640,18760,18760,18760,18760,0
20250212,170700,49288112640,18760,18760,18760,18760,0
20250212,170600,49288112640,18760,18760,18760,18760,0
20250212,170500,49288112640,18760,18760,18760,18760,0
20250212,170400,49288112640,18760,18760,18760,18760,0
20250212,170300,49288112640,18760,18760,18760,18760,0
20250212,170200,49288112640,18760,18760,18760,18760,0
20250212,170100,49288112640,18760,18760,18760,18760,0
20250212,170000,49288112640,18760,18760,18760,18760,0
20250212,165900,49288112640,18760,18760,18760,18760,0
20250212,165800,49288112640,18760,18760,18760,18760,0
20250212,165700,49288112640,18760,18760,18760,18760,0
20250212,165600,49288112640,18760,18760,18760,18760,0
20250212,165500,49288112640,18760,18760,18760,18760,0
20250212,165400,49288112640,18760,18760,18760,18760,0
20250212,165300,49288112640,18760,18760,18760,18760,0
20250212,165200,49288112640,18760,18760,18760,18760,0
20250212,165100,49288112640,18760,18760,18760,18760,0
20250212,165000,49288112640,18760,18760,18760,18760,0
20250212,164900,49288112640,18760,18760,18760,18760,0
20250212,164800,49288112640,18760,18760,18760,18760,0
20250212,164700,49288112640,18760,18760,18760,18760,0
20250212,164600,49288112640,18760,18760,18760,18760,0
20250212,164500,49288112640,18760,18760,18760,18760,0
20250212,164400,49288112640,18760,18760,18760,18760,0
20250212,164300,49288112640,18760,18760,18760,18760,0
20250212,164200,49288112640,18760,18760,18760,18760,0
20250212,164100,49288112640,18760,18760,18760,18760,0
20250212,164000,49288112640,18760,18760,18760,18760,66189
20250212,163900,49288112640,18760,18760,18760,18760,0
20250212,163800,49288112640,18760,18760,18760,18760,0
20250212,163700,49288112640,18760,18760,18760,18760,0
20250212,163600,49288112640,18760,18760,18760,18760,0
20250212,163500,49288112640,18760,18760,18760,18760,0
20250212,163400,49288112640,18760,18760,18760,18760,0
20250212,163300,49288112640,18760,18760,18760,18760,0
20250212,163200,49288112640,18760,18760,18760,18760,0
20250212,163100,49288112640,18760,18760,18760,18760,0
20250212,163000,49288112640,18760,18760,18760,18760,0
20250212,162900,49288112640,18760,18760,18760,18760,0
20250212,162800,49288112640,18760,18760,18760,18760,0
20250212,162700,49288112640,18760,18760,18760,18760,0
20250212,162600,49288112640,18760,18760,18760,18760,0
20250212,162500,49288112640,18760,18760,18760,18760,0
20250212,162400,49288112640,18760,18760,18760,18760,0
20250212,162300,49288112640,18760,18760,18760,18760,0
20250212,162200,49288112640,18760,18760,18760,18760,0
20250212,162100,49288112640,18760,18760,18760,18760,0
20250212,162000,49288112640,18760,18760,18760,18760,0
20250212,161900,49288112640,18760,18760,18760,18760,0
20250212,161800,49288112640,18760,18760,18760,18760,0
20250212,161700,49288112640,18760,18760,18760,18760,0
20250212,161600,49288112640,18760,18760,18760,18760,0
20250212,161500,49288112640,18760,18760,18760,18760,0
20250212,161400,49288112640,18760,18760,18760,18760,0
20250212,161300,49288112640,18760,18760,18760,18760,0
20250212,161200,49288112640,18760,18760,18760,18760,0
20250212,161100,49288112640,18760,18760,18760,18760,0
20250212,161000,49288112640,18760,18760,18760,18760,66189
20250212,160900,49288112640,18760,18760,18760,18760,0
20250212,160800,49288112640,18760,18760,18760,18760,0
20250212,160700,49288112640,18760,18760,18760,18760,0
20250212,160600,49288112640,18760,18760,18760,18760,0
20250212,160500,49288112640,18760,18760,18760,18760,0
20250212,160400,49288112640,18760,18760,18760,18760,0
20250212,160300,49288112640,18760,18760,18760,18760,0
20250212,160200,49288112640,18760,18760,18760,18760,0
20250212,160100,49288112640,18760,18760,18760,18760,0
20250212,160000,49288112640,18760,18760,18760,18760,0
20250212,155900,49288112640,18760,18760,18760,18760,0
20250212,155800,49288112640,18760,18760,18760,18760,0
20250212,155700,49288112640,18760,18760,18760,18760,0
20250212,155600,49288112640,18760,18760,18760,18760,0
20250212,155500,49288112640,18760,18760,18760,18760,0
20250212,155400,49288112640,18760,18760,18760,18760,0
20250212,155300,49288112640,18760,18760,18760,18760,0
20250212,155200,49288112640,18760,18760,18760,18760,0
20250212,155100,49288112640,18760,18760,18760,18760,0
20250212,155000,49288112640,18760,18760,18760,18760,0
20250212,154900,49288112640,18760,18760,18760,18760,0
20250212,154800,49288112640,18760,18760,18760,18760,0
20250212,154700,49288112640,18760,18760,18760,18760,0
20250212,154600,49288112640,18760,18760,18760,18760,0
20250212,154500,49288112640,18760,18760,18760,18760,0
20250212,154400,49288112640,18760,18760,18760,18760,0
20250212,154300,49288112640,18760,18760,18760,18760,0
20250212,154200,49288112640,18760,18760,18760,18760,0
20250212,154100,49288112640,18760,18760,18760,18760,0
20250212,154000,49288112640,18760,18760,18760,18760,66189
20250212,153900,49288112640,18760,18760,18760,18760,0
20250212,153800,49288112640,18760,18760,18760,18760,0
20250212,153700,49288112640,18760,18760,18760,18760,0
20250212,153600,49288112640,18760,18760,18760,18760,0
20250212,153500,49288112640,18760,18760,18760,18760,0
20250212,153400,49288112640,18760,18760,18760,18760,0
20250212,153300,49288112640,18760,18760,18760,18760,0
20250212,153200,49288112640,18760,18760,18760,18760,0
20250212,153100,49288112640,18760,18760,18760,18760,0
20250212,153000,49288112640,18760,18760,18760,18760,66189
20250212,152900,48046407000,18800,18800,18800,18800,0
20250212,152800,48046407000,18800,18800,18800,18800,0
20250212,152700,48046407000,18800,18800,18800,18800,0
20250212,152600,48046407000,18800,18800,18800,18800,0
20250212,152500,48046407000,18800,18800,18800,18800,0
20250212,152400,48046407000,18800,18800,18800,18800,0
20250212,152300,48046407000,18800,18800,18800,18800,0
20250212,152200,48046407000,18800,18800,18800,18800,0
20250212,152100,48046407000,18800,18800,18800,18800,0
20250212,152000,48046407000,18800,18800,18800,18800,0
20250212,151900,48046407000,18800,18810,18810,18770,23146
20250212,151800,47611481240,18800,18820,18830,18780,19882
20250212,151700,47237612650,18820,18810,18820,18800,7780
20250212,151600,47091273600,18800,18810,18810,18800,6125
20250212,151500,46976072820,18810,18800,18810,18790,8305
20250212,151400,46819900740,18800,18800,18800,18790,5542
20250212,151300,46715727510,18800,18800,18800,18790,6960
20250212,151200,46584898700,18790,18800,18800,18790,5665
20250212,151100,46478421650,18800,18800,18810,18800,6303
20250212,151000,46359912470,18810,18800,18810,18800,4610
20250212,150900,46273224170,18790,18810,18820,18790,6321
20250212,150800,46154363600,18810,18820,18830,18790,5586
20250212,150700,46049271570,18810,18820,18830,18810,12466
20250212,150600,45814603980,18830,18830,18840,18790,14829
20250212,150500,45535633460,18830,18840,18850,18820,12548
20250212,150400,45299264810,18830,18860,18860,18810,13851
20250212,150300,45038363640,18860,18870,18880,18850,17417
20250212,150200,44709784460,18870,18820,18870,18810,15189
20250212,150100,44423583670,18820,18810,18830,18800,11025
20250212,150000,44216084760,18810,18780,18810,18770,8991
20250212,145900,44047125880,18780,18770,18790,18770,5902
20250212,145800,43936289430,18770,18760,18780,18750,5340
20250212,145700,43836069160,18750,18720,18770,18720,5484
20250212,145600,43733302200,18720,18740,18740,18720,6574
20250212,145500,43610193660,18740,18720,18750,18710,7891
20250212,145400,43462471880,18710,18700,18720,18700,6322
20250212,145300,43344222080,18710,18740,18750,18710,7729
20250212,145200,43199474460,18740,18740,18750,18720,6579
20250212,145100,43076191050,18740,18720,18750,18700,8206
20250212,145000,42922492200,18710,18710,18740,18710,8334
20250212,144900,42766476130,18710,18750,18760,18710,7605
20250212,144800,42624001790,18740,18760,18780,18740,2728
20250212,144700,42572815750,18760,18740,18780,18730,7887
20250212,144600,42424956140,18780,18760,18780,18710,8362
20250212,144500,42268240050,18760,18760,18770,18710,8245
20250212,144400,42113714440,18770,18740,18780,18730,4600
20250212,144300,42027466330,18750,18740,18780,18740,16203
20250212,144200,41723635580,18750,18780,18790,18740,9397
20250212,144100,41547268950,18780,18760,18790,18760,5559
20250212,144000,41442895170,18760,18770,18770,18740,11145
20250212,143900,41233883870,18750,18760,18780,18750,5993
20250212,143800,41121413690,18760,18780,18780,18740,8723
20250212,143700,40957794640,18760,18770,18780,18760,6365
20250212,143600,40838348490,18780,18820,18820,18760,16000
20250212,143500,40537734330,18830,18790,18830,18790,27756
20250212,143400,40015756340,18780,18770,18780,18770,6173
20250212,143300,39899859680,18770,18760,18780,18760,3074
20250212,143200,39842161010,18760,18750,18780,18740,5326
20250212,143100,39742257310,18760,18740,18770,18730,8389
20250212,143000,39584982260,18750,18780,18790,18750,9704
20250212,142900,39402860620,18780,18790,18790,18770,10966
20250212,142800,39196887600,18790,18800,18800,18790,7827
20250212,142700,39049807900,18800,18790,18820,18790,4433
20250212,142600,38966479790,18800,18800,18830,18790,9022
20250212,142500,38796775660,18800,18790,18810,18780,4850
20250212,142400,38705642680,18790,18820,18840,18780,15228
20250212,142300,38419118860,18820,18820,18850,18800,17317
20250212,142200,38093169450,18810,18770,18820,18770,11730
20250212,142100,37872742540,18770,18780,18780,18770,5506
20250212,142000,37769354380,18780,18780,18780,18770,2459
20250212,141900,37723197590,18770,18760,18780,18760,2728
20250212,141800,37671995290,18750,18760,18770,18750,10088
20250212,141700,37482726470,18760,18750,18780,18750,3472
20250212,141600,37417550050,18760,18780,18790,18760,3193
20250212,141500,37357593050,18790,18810,18810,18770,4508
20250212,141400,37272847860,18800,18790,18800,18780,7033
20250212,141300,37140699630,18790,18780,18790,18770,4307
20250212,141200,37059801660,18760,18810,18830,18740,6464
20250212,141100,36938274230,18810,18730,18810,18730,10432
20250212,141000,36742472170,18730,18690,18740,18690,15720
20250212,140900,36448463330,18690,18700,18700,18680,1669
20250212,140800,36417269740,18700,18710,18710,18700,2071
20250212,140700,36378541860,18710,18680,18710,18670,3043
20250212,140600,36321700510,18680,18720,18730,18680,3866
20250212,140500,36249389460,18720,18730,18730,18710,1617
20250212,140400,36219128680,18740,18700,18750,18700,5250
20250212,140300,36120771910,18710,18660,18710,18660,3125
20250212,140200,36062369590,18650,18660,18670,18650,1134
20250212,140100,36041215530,18660,18650,18660,18650,1159
20250212,140000,36019592560,18650,18640,18680,18640,4105
20250212,135900,35942990990,18650,18660,18660,18630,1992
20250212,135800,35905850670,18660,18660,18670,18620,8555
20250212,135700,35746369660,18660,18670,18690,18660,1221
20250212,135600,35723575130,18670,18650,18710,18630,10223
20250212,135500,35532674570,18650,18710,18720,18650,6099
20250212,135400,35418717850,18710,18720,18730,18710,2659
20250212,135300,35368956900,18720,18730,18730,18700,2789
20250212,135200,35316750300,18730,18750,18750,18720,6678
20250212,135100,35191669180,18750,18720,18760,18700,3619
20250212,135000,35123936410,18710,18720,18740,18710,3556
20250212,134900,35057373460,18740,18740,18750,18720,5523
20250212,134800,34953902850,18740,18760,18760,18740,1610
20250212,134700,34923713920,18760,18720,18770,18710,3983
20250212,134600,34849021830,18720,18640,18720,18640,9842
20250212,134500,34665472610,18650,18700,18700,18630,11052
20250212,134400,34459418920,18650,18690,18700,18640,10404
20250212,134300,34265204070,18680,18720,18730,18680,4572
20250212,134200,34179704010,18720,18740,18740,18710,3538
20250212,134100,34113430560,18740,18750,18760,18720,4865
20250212,134000,34022225750,18760,18790,18790,18740,6028
20250212,133900,33909022370,18790,18810,18810,18770,14477
20250212,133800,33637055020,18830,18850,18860,18790,10655
20250212,133700,33436314470,18850,18890,18900,18780,15939
20250212,133600,33135584240,18890,18760,18900,18760,54329
20250212,133500,32112236930,18710,18780,18780,18710,1673
20250212,133400,32080878630,18780,18760,18790,18750,6770
20250212,133300,31953777940,18760,18710,18760,18700,4363
20250212,133200,31872094300,18710,18720,18720,18710,1874
20250212,133100,31837020840,18720,18720,18730,18710,3049
20250212,133000,31779938540,18720,18740,18750,18710,1310
20250212,132900,31755406950,18740,18750,18760,18710,3530
20250212,132800,31689244970,18750,18780,18780,18710,9681
20250212,132700,31507669980,18770,18720,18780,18710,15872
20250212,132600,31210065170,18730,18740,18740,18720,5000
20250212,132500,31116419590,18730,18740,18750,18730,1450
20250212,132400,31089252390,18750,18730,18760,18710,5589
20250212,132300,30984524720,18730,18710,18730,18710,4401
20250212,132200,30902133030,18710,18710,18710,18700,2337
20250212,132100,30858409390,18710,18690,18720,18690,4430
20250212,132000,30775541030,18690,18680,18700,18680,3167
20250212,131900,30716335600,18690,18640,18690,18640,993
20250212,131800,30697814420,18640,18610,18640,18610,4736
20250212,131700,30609632930,18610,18610,18630,18610,3987
20250212,131600,30535433290,18600,18690,18700,18590,23766
20250212,131500,30092828050,18690,18690,18700,18680,4998
20250212,131400,29999414680,18680,18680,18690,18680,1415
20250212,131300,29972975820,18680,18690,18690,18680,1093
20250212,131200,29952556850,18680,18680,18700,18670,972
20250212,131100,29934399110,18680,18690,18700,18680,583
20250212,131000,29923502750,18700,18700,18710,18690,1631
20250212,130900,29893002840,18690,18680,18690,18680,1324
20250212,130800,29868265810,18660,18670,18700,18660,10478
20250212,130700,29672618750,18670,18680,18680,18670,799
20250212,130600,29657698230,18670,18680,18700,18670,3803
20250212,130500,29586636520,18680,18690,18710,18680,3104
20250212,130400,29528599090,18690,18700,18700,18690,764
20250212,130300,29514319600,18700,18690,18700,18680,3082
20250212,130200,29456699570,18700,18680,18710,18670,2104
20250212,130100,29417394850,18670,18670,18680,18660,2250
20250212,130000,29375381240,18670,18680,18680,18670,1676
20250212,125900,29344077210,18670,18700,18710,18670,2135
20250212,125800,29304181240,18700,18700,18710,18690,2690
20250212,125700,29253879930,18700,18720,18720,18690,5096
20250212,125600,29158588000,18720,18700,18720,18680,5617
20250212,125500,29053583400,18700,18680,18700,18680,1409
20250212,125400,29027248630,18690,18710,18710,18670,8772
20250212,125300,28863267020,18710,18740,18740,18710,2546
20250212,125200,28815595050,18730,18760,18760,18730,4815
20250212,125100,28725314080,18760,18780,18790,18760,4680
20250212,125000,28637449020,18790,18790,18800,18770,5456
20250212,124900,28534927250,18790,18760,18800,18760,7032
20250212,124800,28402857970,18760,18740,18770,18720,5911
20250212,124700,28292030270,18740,18700,18740,18700,4487
20250212,124600,28208046920,18700,18690,18700,18690,3048
20250212,124500,28151065390,18690,18680,18690,18680,321
20250212,124400,28145067380,18680,18700,18700,18680,1693
20250212,124300,28113415080,18700,18670,18700,18670,3858
20250212,124200,28041317490,18670,18660,18680,18660,1377
20250212,124100,28015609020,18660,18650,18660,18650,1105
20250212,124000,27994992210,18650,18660,18670,18650,1054
20250212,123900,27975326640,18660,18650,18660,18650,4164
20250212,123800,27897642480,18650,18660,18660,18640,1054
20250212,123700,27877987540,18660,18640,18660,18640,2191
20250212,123600,27837127360,18650,18640,18650,18630,1588
20250212,123500,27807524450,18630,18630,18640,18620,1170
20250212,123400,27785725230,18630,18630,18630,18620,821
20250212,123300,27770431170,18630,18620,18630,18620,988
20250212,123200,27752032810,18630,18600,18630,18590,1006
20250212,123100,27733317390,18600,18620,18620,18600,1161
20250212,123000,27711710900,18620,18630,18640,18620,2119
20250212,122900,27672228290,18630,18620,18640,18610,1828
20250212,122800,27638192580,18620,18600,18620,18570,7271
20250212,122700,27502982300,18600,18590,18610,18590,1127
20250212,122600,27482022170,18590,18600,18610,18590,2026
20250212,122500,27444336350,18600,18660,18660,18580,7513
20250212,122400,27304435740,18660,18640,18660,18640,2205
20250212,122300,27263316100,18640,18630,18640,18630,1585
20250212,122200,27233776150,18630,18630,18630,18620,576
20250212,122100,27223046110,18630,18600,18630,18590,2345
20250212,122000,27179415280,18600,18610,18610,18600,931
20250212,121900,27162096560,18610,18610,18610,18600,423
20250212,121800,27154227730,18610,18620,18640,18610,1799
20250212,121700,27120712280,18630,18610,18630,18600,862
20250212,121600,27104662230,18610,18610,18620,18610,1432
20250212,121500,27078012690,18620,18610,18620,18610,2173
20250212,121400,27037567420,18610,18600,18630,18600,1251
20250212,121300,27014290560,18600,18600,18600,18580,1835
20250212,121200,26980171270,18600,18650,18650,18600,1764
20250212,121100,26947330270,18650,18650,18660,18650,282
20250212,121000,26942070960,18650,18630,18650,18630,1875
20250212,120900,26907104410,18630,18650,18650,18630,1201
20250212,120800,26884711710,18650,18650,18660,18650,747
20250212,120700,26870779840,18650,18630,18660,18630,6699
20250212,120600,26745899600,18630,18590,18630,18580,2473
20250212,120500,26699927820,18590,18590,18590,18580,2566
20250212,120400,26652239380,18590,18600,18600,18590,2675
20250212,120300,26602511120,18590,18600,18610,18580,5058
20250212,120200,26508458030,18590,18620,18620,18580,6193
20250212,120100,26393302500,18610,18620,18630,18610,1997
20250212,120000,26356121460,18620,18690,18700,18620,5261
20250212,115900,26257863920,18690,18690,18720,18690,3824
20250212,115800,26186355180,18680,18680,18700,18680,1577
20250212,115700,26156884890,18680,18680,18700,18680,4115
20250212,115600,26079978160,18680,18670,18690,18670,2078
20250212,115500,26041162690,18680,18660,18680,18650,2366
20250212,115400,25996998590,18670,18680,18680,18650,1684
20250212,115300,25965568980,18670,18640,18670,18640,1666
20250212,115200,25934480740,18640,18590,18640,18580,4528
20250212,115100,25850167400,18580,18590,18590,18580,3854
20250212,115000,25778555380,18590,18620,18620,18590,7295
20250212,114900,25642882240,18610,18620,18630,18610,1019
20250212,114800,25623906960,18620,18640,18670,18620,5285
20250212,114700,25525393130,18630,18610,18640,18610,2447
20250212,114600,25479832780,18610,18660,18660,18600,10298
20250212,114500,25288071880,18660,18690,18690,18660,2300
20250212,114400,25245123390,18690,18680,18690,18670,4672
20250212,114300,25157871240,18680,18690,18690,18670,3670
20250212,114200,25089295420,18690,18710,18710,18690,429
20250212,114100,25081272320,18700,18730,18730,18700,1010
20250212,114000,25062358980,18730,18700,18730,18690,3162
20250212,113900,25003171300,18700,18710,18710,18690,2048
20250212,113800,24964873440,18710,18720,18730,18700,1274
20250212,113700,24941035030,18730,18670,18740,18670,5331
20250212,113600,24841266160,18680,18690,18690,18670,1909
20250212,113500,24805601460,18690,18690,18700,18690,1337
20250212,113400,24780612820,18690,18720,18720,18690,1455
20250212,113300,24753390780,18720,18710,18720,18690,2215
20250212,113200,24711952530,18700,18710,18720,18680,3481
20250212,113100,24646871800,18710,18730,18730,18710,1153
20250212,113000,24625288140,18720,18730,18740,18710,3301
20250212,112900,24563477740,18740,18710,18740,18710,2720
20250212,112800,24512556240,18720,18750,18750,18720,1816
20250212,112700,24478517960,18740,18720,18750,18710,4172
20250212,112600,24400383880,18720,18710,18730,18710,3141
20250212,112500,24341582860,18710,18690,18720,18680,3693
20250212,112400,24272512710,18680,18670,18690,18660,3175
20250212,112300,24213234150,18660,18660,18670,18650,2162
20250212,112200,24172891680,18650,18670,18670,18650,5988
20250212,112100,24061150790,18670,18670,18680,18660,2348
20250212,112000,24017307880,18670,18670,18680,18660,1921
20250212,111900,23981452220,18680,18710,18720,18670,6968
20250212,111800,23851124660,18720,18720,18720,18710,3216
20250212,111700,23790923320,18720,18730,18730,18720,2683
20250212,111600,23740689790,18740,18760,18760,18740,2899
20250212,111500,23686340090,18760,18750,18770,18750,3396
20250212,111400,23622623270,18760,18740,18760,18740,1029
20250212,111300,23603325420,18750,18750,18760,18740,2139
20250212,111200,23563234560,18740,18760,18770,18740,2581
20250212,111100,23514830360,18760,18730,18760,18730,6174
20250212,111000,23399099560,18730,18740,18740,18720,3802
20250212,110900,23327903760,18740,18790,18800,18720,7660
20250212,110800,23184139820,18790,18820,18820,18790,8013
20250212,110700,23033418710,18820,18820,18820,18810,4517
20250212,110600,22948422250,18780,18830,18840,18770,11862
20250212,110500,22725273360,18830,18840,18850,18820,6476
20250212,110400,22603273700,18840,18790,18850,18790,7310
20250212,110300,22465634270,18800,18790,18800,18770,3806
20250212,110200,22394143590,18780,18780,18800,18770,1934
20250212,110100,22357818120,18770,18830,18830,18770,14602
20250212,110000,22083466270,18840,18790,18850,18790,10797
20250212,105900,21880261780,18800,18790,18800,18780,5085
20250212,105800,21784722550,18790,18800,18820,18770,3931
20250212,105700,21710885510,18800,18840,18850,18790,8860
20250212,105600,21544049290,18840,18720,18840,18710,26055
20250212,105500,21054656680,18720,18700,18730,18700,4070
20250212,105400,20978495170,18710,18710,18730,18710,2529
20250212,105300,20931164440,18710,18700,18710,18680,3115
20250212,105200,20872892330,18690,18730,18730,18690,2764
20250212,105100,20821193900,18730,18690,18730,18690,1424
20250212,105000,20794539840,18700,18660,18700,18650,6700
20250212,104900,20669359550,18650,18650,18670,18650,4301
20250212,104800,20589104400,18650,18660,18670,18650,1263
20250212,104700,20565540090,18670,18670,18670,18650,1339
20250212,104600,20540548920,18660,18680,18680,18650,1747
20250212,104500,20507947100,18670,18640,18670,18640,6802
20250212,104400,20381062740,18640,18700,18700,18640,4055
20250212,104300,20305345560,18690,18720,18730,18690,5987
20250212,104200,20193319240,18720,18690,18730,18680,6254
20250212,104100,20076316210,18690,18680,18690,18630,6990
20250212,104000,19945926020,18680,18740,18750,18680,7828
20250212,103900,19799325890,18750,18760,18770,18750,13038
20250212,103800,19554827770,18750,18730,18800,18730,23286
20250212,103700,19117880670,18730,18680,18730,18670,14743
20250212,103600,18842226140,18670,18710,18710,18650,14440
20250212,103500,18572695890,18700,18630,18710,18630,11130
20250212,103400,18364732660,18630,18630,18640,18590,5556
20250212,103300,18261288190,18620,18630,18630,18610,4977
20250212,103200,18168589220,18630,18660,18670,18630,1784
20250212,103100,18135319610,18660,18640,18670,18640,14581
20250212,103000,17863291350,18640,18560,18640,18560,11760
20250212,102900,17644589290,18560,18540,18560,18530,1017
20250212,102800,17625730840,18530,18520,18540,18510,3889
20250212,102700,17553713370,18510,18520,18520,18500,2530
20250212,102600,17506880630,18520,18560,18560,18520,2082
20250212,102500,17468274370,18560,18550,18570,18550,991
20250212,102400,17449881390,18560,18580,18580,18560,2012
20250212,102300,17412508960,18580,18590,18600,18580,7830
20250212,102200,17266999020,18590,18590,18600,18580,2199
20250212,102100,17226120470,18600,18620,18630,18580,5557
20250212,102000,17122722910,18610,18630,18660,18600,11363
20250212,101900,16910899520,18640,18500,18640,18490,9143
20250212,101800,16741053130,18500,18460,18500,18460,1341
20250212,101700,16716277410,18460,18450,18460,18440,3398
20250212,101600,16653570220,18450,18450,18450,18440,6506
20250212,101500,16533560330,18450,18460,18460,18440,4574
20250212,101400,16449164790,18450,18480,18480,18450,4383
20250212,101300,16368245120,18480,18500,18500,18470,3613
20250212,101200,16301452260,18500,18520,18530,18500,6949
20250212,101100,16172849610,18520,18530,18530,18520,1835
20250212,101000,16138856740,18530,18520,18550,18520,1001
20250212,100900,16120307860,18520,18520,18530,18520,3953
20250212,100800,16047086060,18510,18510,18520,18500,3253
20250212,100700,15986879960,18520,18530,18530,18500,3552
20250212,100600,15921107760,18530,18520,18550,18520,1528
20250212,100500,15892789880,18520,18560,18570,18510,5500
20250212,100400,15790830740,18560,18590,18590,18560,5386
20250212,100300,15690835780,18590,18580,18590,18580,2006
20250212,100200,15653553410,18580,18580,18600,18580,3377
20250212,100100,15590781770,18580,18580,18590,18570,1664
20250212,100000,15559869790,18570,18550,18580,18550,1017
20250212,095900,15540986210,18550,18560,18560,18540,3210
20250212,095800,15481430800,18560,18550,18570,18550,1196
20250212,095700,15459230930,18560,18550,18560,18550,3116
20250212,095600,15401414520,18560,18550,18600,18550,4316
20250212,095500,15321322510,18580,18520,18580,18520,1931
20250212,095400,15285488050,18520,18480,18520,18480,3453
20250212,095300,15221648440,18480,18580,18580,18470,8460
20250212,095200,15064937630,18580,18600,18620,18580,5903
20250212,095100,14955145500,18600,18630,18630,18600,4286
20250212,095000,14875348810,18630,18610,18630,18600,6114
20250212,094900,14761530540,18610,18620,18620,18590,5080
20250212,094800,14667015560,18620,18600,18620,18590,6341
20250212,094700,14549032710,18610,18590,18610,18580,4788
20250212,094600,14459996700,18580,18520,18600,18520,9853
20250212,094500,14277323800,18520,18530,18540,18510,2117
20250212,094400,14238119720,18510,18470,18570,18470,3866
20250212,094300,14166546160,18470,18440,18480,18410,9762
20250212,094200,13986663790,18430,18470,18480,18430,10071
20250212,094100,13800803560,18470,18490,18490,18470,2931
20250212,094000,13746636170,18490,18500,18550,18480,5622
20250212,093900,13642682910,18550,18570,18580,18500,8807
20250212,093800,13479423780,18570,18530,18570,18510,4574
20250212,093700,13394635230,18560,18590,18590,18540,9198
20250212,093600,13223909210,18590,18610,18630,18590,4041
20250212,093500,13148752140,18620,18620,18630,18590,3393
20250212,093400,13085595510,18590,18560,18620,18530,6288
20250212,093300,12968871860,18560,18630,18630,18560,5840
20250212,093200,12860256400,18600,18670,18680,18570,6436
20250212,093100,12740450080,18680,18560,18680,18530,8226
20250212,093000,12587439160,18560,18520,18570,18520,5249
20250212,092900,12490081750,18530,18500,18530,18500,2453
20250212,092800,12444658410,18510,18500,18510,18500,2911
20250212,092700,12390785010,18500,18500,18510,18490,5154
20250212,092600,12295432800,18500,18490,18500,18470,5218
20250212,092500,12198996940,18490,18510,18520,18490,2990
20250212,092400,12143674480,18510,18480,18510,18480,6810
20250212,092300,12017705380,18480,18490,18490,18460,2765
20250212,092200,11966616840,18480,18490,18500,18460,6137
20250212,092100,11853247880,18470,18470,18500,18460,7069
20250212,092000,11722647730,18480,18530,18540,18460,9801
20250212,091900,11541231940,18520,18470,18530,18460,10741
20250212,091800,11342479120,18470,18380,18470,18380,6733
20250212,091700,11218412450,18380,18300,18380,18260,17245
20250212,091600,10902505340,18310,18430,18430,18300,42569
20250212,091500,10121268350,18420,18430,18440,18410,19458
20250212,091400,9762833140,18440,18510,18520,18430,20141
20250212,091300,9390764070,18510,18520,18550,18500,15232
20250212,091200,9108688150,18510,18540,18560,18500,15489
20250212,091100,8821836030,18540,18540,18570,18540,15964
20250212,091000,8525630850,18540,18700,18730,18540,15711
20250212,090900,8232974540,18700,18680,18800,18670,11070
20250212,090800,8025710470,18680,18620,18700,18610,17280
20250212,090700,7703014450,18620,18600,18680,18560,24718
20250212,090600,7243100570,18600,18470,18600,18420,33070
20250212,090500,6631943760,18460,18450,18510,18400,54669
20250212,090400,5623955920,18460,18680,18700,18430,34259
20250212,090300,4988423670,18700,18770,18880,18680,39208
20250212,090200,4253056050,18780,18940,18950,18750,56978
20250212,090100,3178840630,18950,18790,18950,18780,30856
20250212,090000,2598058950,18780,18870,18880,18720,101541