stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,205900,24692082570,3345,3345,3345,3345,81181
20250211,205800,24692082570,3345,3345,3345,3345,0
20250211,205700,24692082570,3345,3345,3345,3345,0
20250211,205600,24692082570,3345,3345,3345,3345,0
20250211,205500,24692082570,3345,3345,3345,3345,0
20250211,205400,24692082570,3345,3345,3345,3345,0
20250211,205300,24692082570,3345,3345,3345,3345,0
20250211,205200,24692082570,3345,3345,3345,3345,0
20250211,205100,24692082570,3345,3345,3345,3345,0
20250211,205000,24692082570,3345,3345,3345,3345,0
20250211,204900,24692082570,3345,3345,3345,3345,0
20250211,204800,24692082570,3345,3345,3345,3345,0
20250211,204700,24692082570,3345,3345,3345,3345,0
20250211,204600,24692082570,3345,3345,3345,3345,0
20250211,204500,24692082570,3345,3345,3345,3345,0
20250211,204400,24692082570,3345,3345,3345,3345,0
20250211,204300,24692082570,3345,3345,3345,3345,0
20250211,204200,24692082570,3345,3345,3345,3345,0
20250211,204100,24692082570,3345,3345,3345,3345,0
20250211,204000,24692082570,3345,3345,3345,3345,0
20250211,203900,24692082570,3345,3345,3345,3345,0
20250211,203800,24692082570,3345,3345,3345,3345,0
20250211,203700,24692082570,3345,3345,3345,3345,0
20250211,203600,24692082570,3345,3345,3345,3345,0
20250211,203500,24692082570,3345,3345,3345,3345,0
20250211,203400,24692082570,3345,3345,3345,3345,0
20250211,203300,24692082570,3345,3345,3345,3345,0
20250211,203200,24692082570,3345,3345,3345,3345,0
20250211,203100,24692082570,3345,3345,3345,3345,0
20250211,203000,24692082570,3345,3345,3345,3345,0
20250211,202900,24692082570,3345,3345,3345,3345,81181
20250211,202800,24692082570,3345,3345,3345,3345,0
20250211,202700,24692082570,3345,3345,3345,3345,0
20250211,202600,24692082570,3345,3345,3345,3345,0
20250211,202500,24692082570,3345,3345,3345,3345,0
20250211,202400,24692082570,3345,3345,3345,3345,0
20250211,202300,24692082570,3345,3345,3345,3345,0
20250211,202200,24692082570,3345,3345,3345,3345,0
20250211,202100,24692082570,3345,3345,3345,3345,0
20250211,202000,24692082570,3345,3345,3345,3345,0
20250211,201900,24692082570,3345,3345,3345,3345,0
20250211,201800,24692082570,3345,3345,3345,3345,0
20250211,201700,24692082570,3345,3345,3345,3345,0
20250211,201600,24692082570,3345,3345,3345,3345,0
20250211,201500,24692082570,3345,3345,3345,3345,0
20250211,201400,24692082570,3345,3345,3345,3345,0
20250211,201300,24692082570,3345,3345,3345,3345,0
20250211,201200,24692082570,3345,3345,3345,3345,0
20250211,201100,24692082570,3345,3345,3345,3345,0
20250211,201000,24692082570,3345,3345,3345,3345,0
20250211,200900,24692082570,3345,3345,3345,3345,0
20250211,200800,24692082570,3345,3345,3345,3345,0
20250211,200700,24692082570,3345,3345,3345,3345,0
20250211,200600,24692082570,3345,3345,3345,3345,0
20250211,200500,24692082570,3345,3345,3345,3345,0
20250211,200400,24692082570,3345,3345,3345,3345,0
20250211,200300,24692082570,3345,3345,3345,3345,0
20250211,200200,24692082570,3345,3345,3345,3345,0
20250211,200100,24692082570,3345,3345,3345,3345,0
20250211,200000,24692082570,3345,3345,3345,3345,0
20250211,195900,24692082570,3345,3345,3345,3345,81181
20250211,195800,24692082570,3345,3345,3345,3345,0
20250211,195700,24692082570,3345,3345,3345,3345,0
20250211,195600,24692082570,3345,3345,3345,3345,0
20250211,195500,24692082570,3345,3345,3345,3345,0
20250211,195400,24692082570,3345,3345,3345,3345,0
20250211,195300,24692082570,3345,3345,3345,3345,0
20250211,195200,24692082570,3345,3345,3345,3345,0
20250211,195100,24692082570,3345,3345,3345,3345,0
20250211,195000,24692082570,3345,3345,3345,3345,0
20250211,194900,24692082570,3345,3345,3345,3345,0
20250211,194800,24692082570,3345,3345,3345,3345,0
20250211,194700,24692082570,3345,3345,3345,3345,0
20250211,194600,24692082570,3345,3345,3345,3345,0
20250211,194500,24692082570,3345,3345,3345,3345,0
20250211,194400,24692082570,3345,3345,3345,3345,0
20250211,194300,24692082570,3345,3345,3345,3345,0
20250211,194200,24692082570,3345,3345,3345,3345,0
20250211,194100,24692082570,3345,3345,3345,3345,0
20250211,194000,24692082570,3345,3345,3345,3345,0
20250211,193900,24692082570,3345,3345,3345,3345,0
20250211,193800,24692082570,3345,3345,3345,3345,0
20250211,193700,24692082570,3345,3345,3345,3345,0
20250211,193600,24692082570,3345,3345,3345,3345,0
20250211,193500,24692082570,3345,3345,3345,3345,0
20250211,193400,24692082570,3345,3345,3345,3345,0
20250211,193300,24692082570,3345,3345,3345,3345,0
20250211,193200,24692082570,3345,3345,3345,3345,0
20250211,193100,24692082570,3345,3345,3345,3345,0
20250211,193000,24692082570,3345,3345,3345,3345,0
20250211,192900,24692082570,3345,3345,3345,3345,81181
20250211,192800,24692082570,3345,3345,3345,3345,0
20250211,192700,24692082570,3345,3345,3345,3345,0
20250211,192600,24692082570,3345,3345,3345,3345,0
20250211,192500,24692082570,3345,3345,3345,3345,0
20250211,192400,24692082570,3345,3345,3345,3345,0
20250211,192300,24692082570,3345,3345,3345,3345,0
20250211,192200,24692082570,3345,3345,3345,3345,0
20250211,192100,24692082570,3345,3345,3345,3345,0
20250211,192000,24692082570,3345,3345,3345,3345,0
20250211,191900,24692082570,3345,3345,3345,3345,0
20250211,191800,24692082570,3345,3345,3345,3345,0
20250211,191700,24692082570,3345,3345,3345,3345,0
20250211,191600,24692082570,3345,3345,3345,3345,0
20250211,191500,24692082570,3345,3345,3345,3345,0
20250211,191400,24692082570,3345,3345,3345,3345,0
20250211,191300,24692082570,3345,3345,3345,3345,0
20250211,191200,24692082570,3345,3345,3345,3345,0
20250211,191100,24692082570,3345,3345,3345,3345,0
20250211,191000,24692082570,3345,3345,3345,3345,0
20250211,190900,24692082570,3345,3345,3345,3345,0
20250211,190800,24692082570,3345,3345,3345,3345,0
20250211,190700,24692082570,3345,3345,3345,3345,0
20250211,190600,24692082570,3345,3345,3345,3345,0
20250211,190500,24692082570,3345,3345,3345,3345,0
20250211,190400,24692082570,3345,3345,3345,3345,0
20250211,190300,24692082570,3345,3345,3345,3345,0
20250211,190200,24692082570,3345,3345,3345,3345,0
20250211,190100,24692082570,3345,3345,3345,3345,0
20250211,190000,24692082570,3345,3345,3345,3345,0
20250211,185900,24692082570,3345,3345,3345,3345,81181
20250211,185800,24692082570,3345,3345,3345,3345,0
20250211,185700,24692082570,3345,3345,3345,3345,0
20250211,185600,24692082570,3345,3345,3345,3345,0
20250211,185500,24692082570,3345,3345,3345,3345,0
20250211,185400,24692082570,3345,3345,3345,3345,0
20250211,185300,24692082570,3345,3345,3345,3345,0
20250211,185200,24692082570,3345,3345,3345,3345,0
20250211,185100,24692082570,3345,3345,3345,3345,0
20250211,185000,24692082570,3345,3345,3345,3345,0
20250211,184900,24692082570,3345,3345,3345,3345,0
20250211,184800,24692082570,3345,3345,3345,3345,0
20250211,184700,24692082570,3345,3345,3345,3345,0
20250211,184600,24692082570,3345,3345,3345,3345,0
20250211,184500,24692082570,3345,3345,3345,3345,0
20250211,184400,24692082570,3345,3345,3345,3345,0
20250211,184300,24692082570,3345,3345,3345,3345,0
20250211,184200,24692082570,3345,3345,3345,3345,0
20250211,184100,24692082570,3345,3345,3345,3345,0
20250211,184000,24692082570,3345,3345,3345,3345,0
20250211,183900,24692082570,3345,3345,3345,3345,0
20250211,183800,24692082570,3345,3345,3345,3345,0
20250211,183700,24692082570,3345,3345,3345,3345,0
20250211,183600,24692082570,3345,3345,3345,3345,0
20250211,183500,24692082570,3345,3345,3345,3345,0
20250211,183400,24692082570,3345,3345,3345,3345,0
20250211,183300,24692082570,3345,3345,3345,3345,0
20250211,183200,24692082570,3345,3345,3345,3345,0
20250211,183100,24692082570,3345,3345,3345,3345,0
20250211,183000,24692082570,3345,3345,3345,3345,0
20250211,182900,24692082570,3345,3345,3345,3345,81181
20250211,182800,24692082570,3345,3345,3345,3345,0
20250211,182700,24692082570,3345,3345,3345,3345,0
20250211,182600,24692082570,3345,3345,3345,3345,0
20250211,182500,24692082570,3345,3345,3345,3345,0
20250211,182400,24692082570,3345,3345,3345,3345,0
20250211,182300,24692082570,3345,3345,3345,3345,0
20250211,182200,24692082570,3345,3345,3345,3345,0
20250211,182100,24692082570,3345,3345,3345,3345,0
20250211,182000,24692082570,3345,3345,3345,3345,0
20250211,181900,24692082570,3345,3345,3345,3345,0
20250211,181800,24692082570,3345,3345,3345,3345,0
20250211,181700,24692082570,3345,3345,3345,3345,0
20250211,181600,24692082570,3345,3345,3345,3345,0
20250211,181500,24692082570,3345,3345,3345,3345,0
20250211,181400,24692082570,3345,3345,3345,3345,0
20250211,181300,24692082570,3345,3345,3345,3345,0
20250211,181200,24692082570,3345,3345,3345,3345,0
20250211,181100,24692082570,3345,3345,3345,3345,0
20250211,181000,24692082570,3345,3345,3345,3345,0
20250211,180900,24692082570,3345,3345,3345,3345,0
20250211,180800,24692082570,3345,3345,3345,3345,0
20250211,180700,24692082570,3345,3345,3345,3345,0
20250211,180600,24692082570,3345,3345,3345,3345,0
20250211,180500,24692082570,3345,3345,3345,3345,0
20250211,180400,24692082570,3345,3345,3345,3345,0
20250211,180300,24692082570,3345,3345,3345,3345,0
20250211,180200,24692082570,3345,3345,3345,3345,0
20250211,180100,24692082570,3345,3345,3345,3345,0
20250211,180000,24692082570,3345,3345,3345,3345,0
20250211,175900,24692082570,3345,3345,3345,3345,81181
20250211,175800,24692082570,3345,3345,3345,3345,0
20250211,175700,24692082570,3345,3345,3345,3345,0
20250211,175600,24692082570,3345,3345,3345,3345,0
20250211,175500,24692082570,3345,3345,3345,3345,0
20250211,175400,24692082570,3345,3345,3345,3345,0
20250211,175300,24692082570,3345,3345,3345,3345,0
20250211,175200,24692082570,3345,3345,3345,3345,0
20250211,175100,24692082570,3345,3345,3345,3345,0
20250211,175000,24692082570,3345,3345,3345,3345,0
20250211,174900,24692082570,3345,3345,3345,3345,0
20250211,174800,24692082570,3345,3345,3345,3345,0
20250211,174700,24692082570,3345,3345,3345,3345,0
20250211,174600,24692082570,3345,3345,3345,3345,0
20250211,174500,24692082570,3345,3345,3345,3345,0
20250211,174400,24692082570,3345,3345,3345,3345,0
20250211,174300,24692082570,3345,3345,3345,3345,0
20250211,174200,24692082570,3345,3345,3345,3345,0
20250211,174100,24692082570,3345,3345,3345,3345,0
20250211,174000,24692082570,3345,3345,3345,3345,0
20250211,173900,24692082570,3345,3345,3345,3345,0
20250211,173800,24692082570,3345,3345,3345,3345,0
20250211,173700,24692082570,3345,3345,3345,3345,0
20250211,173600,24692082570,3345,3345,3345,3345,0
20250211,173500,24692082570,3345,3345,3345,3345,0
20250211,173400,24692082570,3345,3345,3345,3345,0
20250211,173300,24692082570,3345,3345,3345,3345,0
20250211,173200,24692082570,3345,3345,3345,3345,0
20250211,173100,24692082570,3345,3345,3345,3345,0
20250211,173000,24692082570,3345,3345,3345,3345,0
20250211,172900,24692082570,3345,3345,3345,3345,81181
20250211,172800,24692082570,3345,3345,3345,3345,0
20250211,172700,24692082570,3345,3345,3345,3345,0
20250211,172600,24692082570,3345,3345,3345,3345,0
20250211,172500,24692082570,3345,3345,3345,3345,0
20250211,172400,24692082570,3345,3345,3345,3345,0
20250211,172300,24692082570,3345,3345,3345,3345,0
20250211,172200,24692082570,3345,3345,3345,3345,0
20250211,172100,24692082570,3345,3345,3345,3345,0
20250211,172000,24692082570,3345,3345,3345,3345,0
20250211,171900,24692082570,3345,3345,3345,3345,0
20250211,171800,24692082570,3345,3345,3345,3345,0
20250211,171700,24692082570,3345,3345,3345,3345,0
20250211,171600,24692082570,3345,3345,3345,3345,0
20250211,171500,24692082570,3345,3345,3345,3345,0
20250211,171400,24692082570,3345,3345,3345,3345,0
20250211,171300,24692082570,3345,3345,3345,3345,0
20250211,171200,24692082570,3345,3345,3345,3345,0
20250211,171100,24692082570,3345,3345,3345,3345,0
20250211,171000,24692082570,3345,3345,3345,3345,0
20250211,170900,24692082570,3345,3345,3345,3345,0
20250211,170800,24692082570,3345,3345,3345,3345,0
20250211,170700,24692082570,3345,3345,3345,3345,0
20250211,170600,24692082570,3345,3345,3345,3345,0
20250211,170500,24692082570,3345,3345,3345,3345,0
20250211,170400,24692082570,3345,3345,3345,3345,0
20250211,170300,24692082570,3345,3345,3345,3345,0
20250211,170200,24692082570,3345,3345,3345,3345,0
20250211,170100,24692082570,3345,3345,3345,3345,0
20250211,170000,24692082570,3345,3345,3345,3345,0
20250211,165900,24692082570,3345,3345,3345,3345,81181
20250211,165800,24692082570,3345,3345,3345,3345,0
20250211,165700,24692082570,3345,3345,3345,3345,0
20250211,165600,24692082570,3345,3345,3345,3345,0
20250211,165500,24692082570,3345,3345,3345,3345,0
20250211,165400,24692082570,3345,3345,3345,3345,0
20250211,165300,24692082570,3345,3345,3345,3345,0
20250211,165200,24692082570,3345,3345,3345,3345,0
20250211,165100,24692082570,3345,3345,3345,3345,0
20250211,165000,24692082570,3345,3345,3345,3345,0
20250211,164900,24692082570,3345,3345,3345,3345,0
20250211,164800,24692082570,3345,3345,3345,3345,0
20250211,164700,24692082570,3345,3345,3345,3345,0
20250211,164600,24692082570,3345,3345,3345,3345,0
20250211,164500,24692082570,3345,3345,3345,3345,0
20250211,164400,24692082570,3345,3345,3345,3345,0
20250211,164300,24692082570,3345,3345,3345,3345,0
20250211,164200,24692082570,3345,3345,3345,3345,0
20250211,164100,24692082570,3345,3345,3345,3345,0
20250211,164000,24692082570,3345,3345,3345,3345,0
20250211,163900,24692082570,3345,3345,3345,3345,0
20250211,163800,24692082570,3345,3345,3345,3345,0
20250211,163700,24692082570,3345,3345,3345,3345,0
20250211,163600,24692082570,3345,3345,3345,3345,0
20250211,163500,24692082570,3345,3345,3345,3345,0
20250211,163400,24692082570,3345,3345,3345,3345,0
20250211,163300,24692082570,3345,3345,3345,3345,0
20250211,163200,24692082570,3345,3345,3345,3345,0
20250211,163100,24692082570,3345,3345,3345,3345,0
20250211,163000,24692082570,3345,3345,3345,3345,0
20250211,162900,24692082570,3345,3345,3345,3345,81181
20250211,162800,24692082570,3345,3345,3345,3345,0
20250211,162700,24692082570,3345,3345,3345,3345,0
20250211,162600,24692082570,3345,3345,3345,3345,0
20250211,162500,24692082570,3345,3345,3345,3345,0
20250211,162400,24692082570,3345,3345,3345,3345,0
20250211,162300,24692082570,3345,3345,3345,3345,0
20250211,162200,24692082570,3345,3345,3345,3345,0
20250211,162100,24692082570,3345,3345,3345,3345,0
20250211,162000,24692082570,3345,3345,3345,3345,0
20250211,161900,24692082570,3345,3345,3345,3345,0
20250211,161800,24692082570,3345,3345,3345,3345,0
20250211,161700,24692082570,3345,3345,3345,3345,0
20250211,161600,24692082570,3345,3345,3345,3345,0
20250211,161500,24692082570,3345,3345,3345,3345,0
20250211,161400,24692082570,3345,3345,3345,3345,0
20250211,161300,24692082570,3345,3345,3345,3345,0
20250211,161200,24692082570,3345,3345,3345,3345,0
20250211,161100,24692082570,3345,3345,3345,3345,0
20250211,161000,24692082570,3345,3345,3345,3345,0
20250211,160900,24692082570,3345,3345,3345,3345,0
20250211,160800,24692082570,3345,3345,3345,3345,0
20250211,160700,24692082570,3345,3345,3345,3345,0
20250211,160600,24692082570,3345,3345,3345,3345,0
20250211,160500,24692082570,3345,3345,3345,3345,0
20250211,160400,24692082570,3345,3345,3345,3345,0
20250211,160300,24692082570,3345,3345,3345,3345,0
20250211,160200,24692082570,3345,3345,3345,3345,0
20250211,160100,24692082570,3345,3345,3345,3345,0
20250211,160000,24692082570,3345,3345,3345,3345,0
20250211,155900,24692082570,3345,3345,3345,3345,81181
20250211,155800,24692082570,3345,3345,3345,3345,0
20250211,155700,24692082570,3345,3345,3345,3345,0
20250211,155600,24692082570,3345,3345,3345,3345,0
20250211,155500,24692082570,3345,3345,3345,3345,0
20250211,155400,24692082570,3345,3345,3345,3345,0
20250211,155300,24692082570,3345,3345,3345,3345,0
20250211,155200,24692082570,3345,3345,3345,3345,0
20250211,155100,24692082570,3345,3345,3345,3345,0
20250211,155000,24692082570,3345,3345,3345,3345,0
20250211,154900,24692082570,3345,3345,3345,3345,0
20250211,154800,24692082570,3345,3345,3345,3345,0
20250211,154700,24692082570,3345,3345,3345,3345,0
20250211,154600,24692082570,3345,3345,3345,3345,0
20250211,154500,24692082570,3345,3345,3345,3345,0
20250211,154400,24692082570,3345,3345,3345,3345,0
20250211,154300,24692082570,3345,3345,3345,3345,0
20250211,154200,24692082570,3345,3345,3345,3345,0
20250211,154100,24692082570,3345,3345,3345,3345,0
20250211,154000,24692082570,3345,3345,3345,3345,0
20250211,153900,24692082570,3345,3345,3345,3345,0
20250211,153800,24692082570,3345,3345,3345,3345,0
20250211,153700,24692082570,3345,3345,3345,3345,0
20250211,153600,24692082570,3345,3345,3345,3345,0
20250211,153500,24692082570,3345,3345,3345,3345,0
20250211,153400,24692082570,3345,3345,3345,3345,0
20250211,153300,24692082570,3345,3345,3345,3345,0
20250211,153200,24692082570,3345,3345,3345,3345,0
20250211,153100,24692082570,3345,3345,3345,3345,0
20250211,153000,24692082570,3345,3345,3345,3345,81181
20250211,152900,24420532125,3350,3350,3350,3350,0
20250211,152800,24420532125,3350,3350,3350,3350,0
20250211,152700,24420532125,3350,3350,3350,3350,0
20250211,152600,24420532125,3350,3350,3350,3350,0
20250211,152500,24420532125,3350,3350,3350,3350,0
20250211,152400,24420532125,3350,3350,3350,3350,0
20250211,152300,24420532125,3350,3350,3350,3350,0
20250211,152200,24420532125,3350,3350,3350,3350,0
20250211,152100,24420532125,3350,3350,3350,3350,0
20250211,152000,24420532125,3350,3350,3350,3350,0
20250211,151900,24420532125,3350,3350,3355,3345,27062
20250211,151800,24329929850,3350,3345,3355,3345,11156
20250211,151700,24292558645,3350,3355,3355,3350,13510
20250211,151600,24247296870,3360,3355,3360,3350,11261
20250211,151500,24209515370,3355,3355,3360,3350,26759
20250211,151400,24119794255,3355,3355,3355,3350,3225
20250211,151300,24108985350,3355,3345,3355,3345,13081
20250211,151200,24065198430,3350,3350,3350,3345,5378
20250211,151100,24047201070,3350,3355,3355,3345,8499
20250211,151000,24018752595,3355,3350,3355,3350,13442
20250211,150900,23973697630,3355,3355,3355,3350,10309
20250211,150800,23939122780,3355,3355,3355,3350,3267
20250211,150700,23928169915,3355,3350,3355,3345,9227
20250211,150600,23897264140,3350,3350,3350,3345,19896
20250211,150500,23830664655,3350,3350,3350,3345,8551
20250211,150400,23802051155,3345,3345,3350,3345,4793
20250211,150300,23786014570,3345,3345,3350,3345,8472
20250211,150200,23757665150,3350,3350,3350,3345,1273
20250211,150100,23753401385,3350,3350,3350,3345,12557
20250211,150000,23711392050,3350,3350,3350,3345,10549
20250211,145900,23676076395,3350,3350,3355,3350,8712
20250211,145800,23646891190,3350,3355,3355,3350,10906
20250211,145700,23610354490,3350,3355,3355,3350,5139
20250211,145600,23593130390,3355,3360,3360,3345,4746
20250211,145500,23577218685,3350,3360,3360,3345,66443
20250211,145400,23354865985,3360,3355,3360,3350,9588
20250211,145300,23322682790,3355,3355,3360,3355,4103
20250211,145200,23308916270,3355,3350,3355,3345,8540
20250211,145100,23280316730,3350,3340,3350,3340,17634
20250211,145000,23221340790,3340,3350,3350,3340,28226
20250211,144900,23126929940,3350,3350,3355,3345,17692
20250211,144800,23067666845,3355,3350,3355,3350,24563
20250211,144700,22985370070,3350,3355,3355,3350,13812
20250211,144600,22939065360,3360,3360,3360,3350,29040
20250211,144500,22841635635,3355,3360,3365,3355,21263
20250211,144400,22770196260,3365,3370,3370,3360,7051
20250211,144300,22746480145,3365,3370,3370,3365,8216
20250211,144200,22718827070,3365,3365,3375,3360,20647
20250211,144100,22649316685,3370,3375,3375,3365,13353
20250211,144000,22604315310,3375,3380,3380,3370,6529
20250211,143900,22582297165,3380,3375,3380,3370,15200
20250211,143800,22531040575,3375,3375,3375,3370,3277
20250211,143700,22519988095,3370,3375,3380,3370,7017
20250211,143600,22496318535,3375,3380,3380,3375,3946
20250211,143500,22483000455,3380,3375,3380,3370,4016
20250211,143400,22469450740,3375,3380,3380,3370,14385
20250211,143300,22420956950,3375,3375,3380,3375,13152
20250211,143200,22376566675,3375,3380,3385,3375,10272
20250211,143100,22341872210,3380,3385,3390,3380,24149
20250211,143000,22260245375,3380,3380,3385,3380,5049
20250211,142900,22243173285,3385,3385,3385,3385,6615
20250211,142800,22220781510,3385,3380,3385,3380,3829
20250211,142700,22207835855,3380,3385,3390,3380,20904
20250211,142600,22137079105,3385,3385,3390,3380,7094
20250211,142500,22113065510,3385,3390,3390,3385,43604
20250211,142400,21965332145,3390,3390,3395,3385,15331
20250211,142300,21913359590,3390,3390,3395,3385,18110
20250211,142200,21852018150,3390,3385,3390,3380,24048
20250211,142100,21770584450,3385,3385,3385,3370,30072
20250211,142000,21668986700,3380,3390,3395,3380,62205
20250211,141900,21458432310,3385,3395,3400,3375,92524
20250211,141800,21144793110,3395,3345,3400,3345,75181
20250211,141700,20890477845,3345,3345,3350,3340,4925
20250211,141600,20874010660,3345,3345,3345,3340,18302
20250211,141500,20812792735,3345,3345,3350,3345,11493
20250211,141400,20774343360,3345,3345,3350,3345,13503
20250211,141300,20729165360,3345,3350,3355,3345,4253
20250211,141200,20714931590,3350,3350,3350,3345,5189
20250211,141100,20697549190,3345,3345,3350,3345,6303
20250211,141000,20676464570,3350,3350,3350,3345,15626
20250211,140900,20624185725,3350,3350,3350,3345,7295
20250211,140800,20599748865,3350,3350,3355,3345,15871
20250211,140700,20546603510,3350,3350,3355,3345,15280
20250211,140600,20495416165,3350,3360,3360,3350,7136
20250211,140500,20471473045,3355,3360,3360,3355,1750
20250211,140400,20465596775,3355,3360,3360,3355,2873
20250211,140300,20455954105,3365,3360,3365,3355,5988
20250211,140200,20435854200,3360,3360,3360,3355,12096
20250211,140100,20395268485,3360,3365,3370,3355,9915
20250211,140000,20361931975,3370,3370,3370,3365,3878
20250211,135900,20348864205,3370,3370,3375,3370,13366
20250211,135800,20303766665,3370,3370,3375,3365,5124
20250211,135700,20286502245,3365,3370,3370,3365,1261
20250211,135600,20282254865,3370,3365,3370,3365,1062
20250211,135500,20278681190,3365,3360,3370,3360,6576
20250211,135400,20256561770,3360,3360,3365,3355,4181
20250211,135300,20242523825,3360,3350,3360,3350,8928
20250211,135200,20212527710,3355,3355,3360,3350,34116
20250211,135100,20098172295,3355,3350,3355,3350,5533
20250211,135000,20079614090,3355,3360,3360,3350,17173
20250211,134900,20021999770,3355,3355,3360,3355,4999
20250211,134800,20005212905,3360,3355,3360,3355,2037
20250211,134700,19998378530,3360,3360,3360,3355,2917
20250211,134600,19988590455,3355,3355,3355,3350,5055
20250211,134500,19971636520,3350,3355,3360,3350,14658
20250211,134400,19922448625,3355,3355,3360,3355,1289
20250211,134300,19918122360,3360,3355,3360,3355,4525
20250211,134200,19902927170,3355,3360,3365,3355,9936
20250211,134100,19869561285,3360,3360,3360,3355,6637
20250211,134000,19847260975,3355,3350,3355,3350,3734
20250211,133900,19834738290,3350,3360,3360,3350,10506
20250211,133800,19799511535,3355,3350,3360,3350,8589
20250211,133700,19770716780,3350,3350,3350,3345,7885
20250211,133600,19744304635,3345,3355,3355,3345,10617
20250211,133500,19708773985,3350,3350,3350,3345,7999
20250211,133400,19681978215,3350,3350,3350,3345,9510
20250211,133300,19650125405,3345,3360,3360,3345,41712
20250211,133200,19510378525,3360,3350,3360,3350,9875
20250211,133100,19477262830,3355,3360,3360,3350,22162
20250211,133000,19402963360,3355,3360,3360,3350,58164
20250211,132900,19207781900,3360,3355,3360,3355,3612
20250211,132800,19195652620,3360,3355,3360,3355,4307
20250211,132700,19181192390,3355,3365,3365,3355,24472
20250211,132600,19098971445,3365,3365,3365,3360,5482
20250211,132500,19080526330,3365,3370,3370,3365,24817
20250211,132400,18997010350,3370,3365,3370,3365,4248
20250211,132300,18982696820,3370,3365,3370,3365,5012
20250211,132200,18965808440,3370,3365,3370,3365,9525
20250211,132100,18933742870,3365,3365,3365,3360,14284
20250211,132000,18885744160,3365,3360,3370,3360,19062
20250211,131900,18821672530,3360,3370,3370,3360,7073
20250211,131800,18797879930,3360,3375,3375,3360,107015
20250211,131700,18437567675,3370,3380,3380,3370,20196
20250211,131600,18369463125,3375,3375,3380,3375,3204
20250211,131500,18358649315,3380,3380,3380,3375,379
20250211,131400,18357369295,3375,3375,3375,3375,328
20250211,131300,18356262295,3375,3380,3380,3375,1111
20250211,131200,18352512460,3380,3375,3380,3375,2953
20250211,131100,18342537820,3380,3375,3380,3375,1125
20250211,131000,18338739845,3375,3375,3380,3375,1133
20250211,130900,18334914995,3375,3375,3380,3375,4748
20250211,130800,18318890240,3375,3375,3375,3375,7728
20250211,130700,18292808240,3375,3380,3380,3375,1728
20250211,130600,18286970195,3380,3380,3380,3375,6830
20250211,130500,18263887775,3380,3380,3380,3375,4036
20250211,130400,18250252095,3375,3380,3380,3375,12172
20250211,130300,18209115960,3380,3375,3380,3375,4909
20250211,130200,18192542805,3375,3380,3385,3375,3175
20250211,130100,18181811975,3385,3385,3385,3375,2947
20250211,130000,18171863890,3380,3375,3385,3375,2803
20250211,125900,18162392325,3375,3375,3380,3370,14179
20250211,125800,18114582650,3375,3385,3385,3370,59122
20250211,125700,17914890490,3385,3385,3385,3380,3012
20250211,125600,17904708370,3380,3385,3390,3380,3186
20250211,125500,17893933690,3385,3385,3385,3385,7394
20250211,125400,17868905000,3380,3385,3385,3380,1309
20250211,125300,17864475535,3380,3385,3390,3380,4146
20250211,125200,17850441910,3385,3385,3390,3385,3789
20250211,125100,17837615145,3385,3385,3385,3380,4863
20250211,125000,17821161380,3385,3385,3385,3380,4565
20250211,124900,17805709355,3385,3395,3400,3385,27726
20250211,124800,17711800360,3400,3400,3400,3395,314
20250211,124700,17710732810,3400,3395,3400,3390,2689
20250211,124600,17701611670,3395,3395,3400,3395,584
20250211,124500,17699626480,3400,3405,3405,3395,7099
20250211,124400,17675499650,3400,3390,3400,3390,10370
20250211,124300,17640258440,3390,3395,3395,3390,4123
20250211,124200,17626262515,3395,3395,3395,3390,1117
20250211,124100,17622472150,3395,3390,3395,3385,988
20250211,124000,17619124870,3395,3390,3395,3390,6102
20250211,123900,17598435660,3390,3385,3395,3380,1340
20250211,123800,17593895880,3380,3390,3390,3380,720
20250211,123700,17591456150,3390,3390,3390,3385,6833
20250211,123600,17568307205,3380,3385,3385,3380,2672
20250211,123500,17559269470,3385,3380,3385,3380,1675
20250211,123400,17553602600,3380,3385,3385,3380,2769
20250211,123300,17544242015,3385,3385,3385,3385,1113
20250211,123200,17540474510,3380,3380,3380,3380,3185
20250211,123100,17529709210,3380,3390,3390,3380,9451
20250211,123000,17497749650,3390,3390,3390,3385,1606
20250211,122900,17492309310,3390,3385,3390,3385,1411
20250211,122800,17487532920,3385,3385,3385,3380,20299
20250211,122700,17418879010,3390,3390,3390,3390,3161
20250211,122600,17408163220,3390,3390,3395,3390,3827
20250211,122500,17395188885,3390,3385,3395,3385,1067
20250211,122400,17391571140,3390,3390,3390,3380,9875
20250211,122300,17358138075,3390,3390,3390,3385,2601
20250211,122200,17349326930,3390,3385,3390,3380,11836
20250211,122100,17309289755,3385,3385,3385,3380,3014
20250211,122000,17299087390,3385,3380,3385,3380,4249
20250211,121900,17284717775,3375,3380,3380,3375,3122
20250211,121800,17274165480,3380,3380,3385,3375,6991
20250211,121700,17250561905,3385,3375,3385,3375,7462
20250211,121600,17225349155,3380,3380,3385,3380,2159
20250211,121500,17218051660,3385,3385,3385,3380,7682
20250211,121400,17192079930,3380,3380,3385,3380,6717
20250211,121300,17169373965,3380,3375,3380,3375,7218
20250211,121200,17145010465,3375,3375,3380,3370,8292
20250211,121100,17117055530,3375,3380,3380,3370,21178
20250211,121000,17045585250,3380,3380,3385,3380,3489
20250211,120900,17033791930,3380,3380,3380,3375,11210
20250211,120800,16995911825,3380,3385,3390,3380,47986
20250211,120700,16833713625,3385,3385,3390,3380,10066
20250211,120600,16799642110,3385,3390,3390,3385,29086
20250211,120500,16701142550,3395,3395,3400,3390,9025
20250211,120400,16670538470,3395,3395,3395,3390,1279
20250211,120300,16666196530,3395,3395,3400,3390,8629
20250211,120200,16636941805,3400,3400,3400,3390,13564
20250211,120100,16590919685,3395,3400,3400,3395,77
20250211,120000,16590657985,3400,3400,3400,3395,10421
20250211,115900,16555250810,3405,3405,3405,3400,688
20250211,115800,16552910610,3405,3405,3405,3400,6015
20250211,115700,16532429875,3405,3410,3410,3405,13828
20250211,115600,16485325635,3410,3410,3410,3405,417
20250211,115500,16483903695,3410,3410,3410,3410,1784
20250211,115400,16477820255,3410,3405,3410,3405,3509
20250211,115300,16465856085,3410,3405,3410,3405,3061
20250211,115200,16455421755,3405,3405,3410,3405,5331
20250211,115100,16437250400,3405,3405,3410,3405,7555
20250211,115000,16411524290,3405,3395,3405,3390,20560
20250211,114900,16341721535,3400,3405,3410,3400,17360
20250211,114800,16282652935,3410,3405,3410,3400,6560
20250211,114700,16260315670,3400,3410,3410,3400,6968
20250211,114600,16236592410,3410,3410,3410,3410,415
20250211,114500,16235177260,3410,3410,3410,3405,125
20250211,114400,16234751265,3405,3400,3405,3400,7314
20250211,114300,16209867870,3400,3400,3405,3400,4455
20250211,114200,16194717915,3400,3410,3410,3400,12968
20250211,114100,16150599650,3410,3410,3415,3410,8130
20250211,114000,16122866400,3410,3405,3410,3400,4358
20250211,113900,16108030240,3405,3405,3410,3400,4710
20250211,113800,16091993715,3400,3400,3405,3400,7843
20250211,113700,16065288390,3405,3405,3405,3400,935
20250211,113600,16062108215,3400,3400,3405,3400,9165
20250211,113500,16030944815,3405,3400,3405,3400,1865
20250211,113400,16024603020,3400,3405,3405,3400,1164
20250211,113300,16020640145,3405,3400,3405,3400,12883
20250211,113200,15976831990,3400,3405,3405,3400,5929
20250211,113100,15956659495,3405,3395,3405,3395,14673
20250211,113000,15906745430,3395,3400,3405,3395,4378
20250211,112900,15891865190,3400,3405,3405,3400,3706
20250211,112800,15879262920,3405,3405,3410,3400,909
20250211,112700,15876165770,3410,3400,3410,3400,7207
20250211,112600,15851623320,3400,3405,3405,3395,18149
20250211,112500,15789960050,3400,3405,3410,3400,7998
20250211,112400,15762714085,3410,3405,3415,3405,3576
20250211,112300,15750534890,3400,3400,3415,3400,11550
20250211,112200,15711197120,3400,3395,3405,3395,6796
20250211,112100,15688100070,3395,3400,3400,3390,11508
20250211,112000,15649026435,3400,3410,3410,3400,16798
20250211,111900,15591912160,3405,3410,3410,3400,4018
20250211,111800,15578236365,3400,3415,3415,3400,11381
20250211,111700,15539442400,3410,3405,3415,3405,3372
20250211,111600,15527947795,3400,3400,3405,3395,16216
20250211,111500,15472814805,3395,3405,3405,3395,5733
20250211,111400,15453331850,3400,3400,3410,3400,5875
20250211,111300,15433349345,3405,3405,3410,3400,5893
20250211,111200,15413278565,3405,3405,3410,3405,4052
20250211,111100,15399467590,3405,3395,3410,3395,13599
20250211,111000,15353209175,3400,3400,3400,3395,8740
20250211,110900,15323502045,3400,3395,3400,3390,2718
20250211,110800,15314271995,3395,3395,3400,3390,9457
20250211,110700,15282133165,3390,3395,3400,3390,44375
20250211,110600,15131632485,3395,3405,3410,3395,48829
20250211,110500,14965618510,3405,3410,3410,3405,2359
20250211,110400,14957584475,3400,3415,3415,3400,54477
20250211,110300,14772232995,3415,3410,3415,3405,32651
20250211,110200,14660924945,3415,3415,3420,3410,8781
20250211,110100,14630953060,3415,3420,3420,3415,7953
20250211,110000,14603768320,3420,3420,3420,3415,11844
20250211,105900,14563283065,3425,3425,3430,3420,4396
20250211,105800,14548223975,3430,3425,3430,3420,2368
20250211,105700,14540109560,3420,3420,3430,3415,13730
20250211,105600,14493184275,3420,3435,3435,3415,53743
20250211,105500,14308995940,3435,3430,3440,3430,13868
20250211,105400,14261407105,3430,3435,3435,3430,7405
20250211,105300,14235996285,3435,3425,3435,3425,11626
20250211,105200,14196082885,3425,3430,3435,3425,10513
20250211,105100,14160049745,3430,3430,3435,3425,6055
20250211,105000,14139281770,3430,3425,3440,3425,13689
20250211,104900,14092305150,3425,3430,3430,3420,27166
20250211,104800,13999300000,3430,3435,3435,3430,16967
20250211,104700,13941070615,3435,3440,3440,3430,7374
20250211,104600,13915764715,3440,3450,3450,3435,27899
20250211,104500,13819799240,3445,3450,3455,3445,11146
20250211,104400,13781349295,3450,3450,3465,3450,38574
20250211,104300,13648040535,3445,3450,3450,3440,62334
20250211,104200,13433151845,3450,3470,3475,3450,97246
20250211,104100,13095985405,3470,3465,3475,3460,54106
20250211,104000,12908309815,3470,3465,3470,3455,48213
20250211,103900,12741280995,3470,3470,3470,3460,63848
20250211,103800,12519862430,3470,3435,3470,3435,179179
20250211,103700,11900798945,3435,3435,3440,3430,13481
20250211,103600,11854458060,3435,3435,3440,3430,4222
20250211,103500,11839955430,3435,3435,3440,3430,13341
20250211,103400,11794186620,3435,3430,3435,3430,8453
20250211,103300,11765183140,3435,3440,3440,3435,4424
20250211,103200,11749979685,3440,3430,3440,3430,4634
20250211,103100,11734047610,3430,3425,3430,3425,4378
20250211,103000,11719044825,3425,3440,3445,3425,22970
20250211,102900,11640174835,3440,3440,3445,3435,6405
20250211,102800,11618158030,3440,3440,3445,3435,9027
20250211,102700,11587102720,3440,3445,3450,3440,13914
20250211,102600,11539163110,3445,3445,3450,3440,20604
20250211,102500,11468114185,3445,3445,3445,3440,15881
20250211,102400,11413427650,3445,3445,3445,3435,9413
20250211,102300,11381031205,3440,3435,3445,3435,32913
20250211,102200,11267755830,3435,3440,3440,3430,13070
20250211,102100,11222883715,3440,3435,3440,3435,10463
20250211,102000,11186913165,3435,3440,3445,3435,12369
20250211,101900,11144366625,3440,3440,3445,3435,21290
20250211,101800,11071137900,3440,3440,3445,3435,8595
20250211,101700,11041571285,3440,3435,3440,3435,5564
20250211,101600,11022433445,3440,3440,3445,3435,13365
20250211,101500,10976469810,3440,3435,3440,3430,41005
20250211,101400,10835629495,3430,3435,3440,3425,26953
20250211,101300,10743103800,3430,3425,3430,3420,21167
20250211,101200,10670656670,3420,3420,3425,3420,2155
20250211,101100,10663286525,3420,3425,3430,3420,13199
20250211,101000,10618113080,3425,3430,3430,3420,4543
20250211,100900,10602553895,3430,3425,3430,3425,55811
20250211,100800,10411196130,3425,3425,3430,3420,11626
20250211,100700,10371384940,3425,3425,3425,3420,6594
20250211,100600,10348809150,3425,3425,3430,3425,4627
20250211,100500,10332958495,3425,3430,3430,3420,13201
20250211,100400,10287743130,3430,3425,3430,3420,6758
20250211,100300,10264579085,3425,3420,3425,3420,10063
20250211,100200,10230152780,3420,3430,3430,3420,19520
20250211,100100,10163377780,3430,3420,3430,3415,15929
20250211,100000,10108828970,3420,3415,3420,3415,24645
20250211,095900,10024571405,3415,3420,3420,3415,13595
20250211,095800,9978083895,3420,3410,3420,3410,8898
20250211,095700,9947672085,3415,3410,3415,3405,15428
20250211,095600,9895013305,3410,3430,3435,3405,64946
20250211,095500,9672968185,3425,3435,3435,3425,12613
20250211,095400,9629728115,3435,3440,3440,3425,19616
20250211,095300,9562453675,3435,3440,3445,3435,34777
20250211,095200,9442856530,3440,3445,3445,3435,35744
20250211,095100,9319854840,3445,3445,3460,3435,81014
20250211,095000,9040562195,3445,3460,3465,3440,99757
20250211,094900,8695775335,3455,3465,3470,3455,110030
20250211,094800,8314765130,3465,3450,3465,3440,118828
20250211,094700,7904588460,3450,3415,3455,3410,100097
20250211,094600,7561094610,3415,3405,3415,3400,39290
20250211,094500,7427151825,3405,3400,3405,3395,32232
20250211,094400,7317552505,3400,3400,3400,3395,35686
20250211,094300,7196297430,3400,3390,3400,3385,16526
20250211,094200,7140227245,3390,3385,3390,3380,7661
20250211,094100,7114295230,3385,3385,3385,3380,23831
20250211,094000,7033719975,3385,3385,3385,3380,5333
20250211,093900,7015685940,3385,3375,3385,3370,2174
20250211,093800,7008354005,3380,3380,3380,3370,28608
20250211,093700,6911802115,3380,3380,3390,3375,17521
20250211,093600,6852573220,3390,3395,3395,3385,22150
20250211,093500,6777524190,3390,3385,3395,3385,29077
20250211,093400,6678954630,3385,3380,3385,3375,14664
20250211,093300,6629378630,3380,3380,3385,3375,7678
20250211,093200,6603422275,3380,3370,3380,3365,29894
20250211,093100,6502530320,3370,3370,3370,3365,9358
20250211,093000,6471025885,3370,3375,3375,3370,15564
20250211,092900,6418548700,3375,3370,3375,3370,5352
20250211,092800,6400499075,3370,3375,3380,3365,18834
20250211,092700,6337064110,3380,3380,3385,3365,47943
20250211,092600,6175307395,3380,3390,3390,3380,42443
20250211,092500,6031745225,3390,3395,3395,3385,13251
20250211,092400,5986826420,3395,3380,3395,3375,44087
20250211,092300,5837772610,3380,3380,3380,3375,17804
20250211,092200,5777618035,3380,3370,3380,3370,11705
20250211,092100,5738134755,3370,3370,3375,3365,24515
20250211,092000,5655543735,3370,3390,3390,3360,58188
20250211,091900,5459154205,3385,3400,3400,3385,30459
20250211,091800,5355877820,3400,3410,3410,3395,83158
20250211,091700,5073113920,3405,3415,3420,3405,15425
20250211,091600,5020490300,3415,3415,3420,3410,21304
20250211,091500,4947692145,3410,3420,3420,3405,28352
20250211,091400,4850955405,3420,3410,3430,3405,68264
20250211,091300,4618076950,3410,3430,3430,3410,27485
20250211,091200,4524130620,3430,3420,3435,3410,52677
20250211,091100,4343933325,3430,3450,3450,3420,48206
20250211,091000,4178263545,3450,3435,3450,3435,32106
20250211,090900,4067738160,3435,3435,3450,3430,52935
20250211,090800,3885697935,3430,3450,3450,3430,62114
20250211,090700,3672442650,3450,3465,3465,3430,86868
20250211,090600,3372992350,3465,3465,3470,3450,139202
20250211,090500,2891160870,3465,3430,3485,3430,280631
20250211,090400,1918638340,3415,3410,3470,3405,233549
20250211,090300,1115350280,3405,3390,3405,3385,63447
20250211,090200,899687590,3390,3375,3395,3365,57463
20250211,090100,705397510,3370,3335,3375,3335,73930
20250211,090000,457364300,3330,3340,3345,3320,130368