stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,214300,35040679540,13800,13800,13800,13800,49351
20250211,214200,35040679540,13800,13800,13800,13800,0
20250211,214100,35040679540,13800,13800,13800,13800,0
20250211,214000,35040679540,13800,13800,13800,13800,0
20250211,213900,35040679540,13800,13800,13800,13800,0
20250211,213800,35040679540,13800,13800,13800,13800,0
20250211,213700,35040679540,13800,13800,13800,13800,0
20250211,213600,35040679540,13800,13800,13800,13800,0
20250211,213500,35040679540,13800,13800,13800,13800,0
20250211,213400,35040679540,13800,13800,13800,13800,0
20250211,213300,35040679540,13800,13800,13800,13800,0
20250211,213200,35040679540,13800,13800,13800,13800,0
20250211,213100,35040679540,13800,13800,13800,13800,0
20250211,213000,35040679540,13800,13800,13800,13800,0
20250211,212900,35040679540,13800,13800,13800,13800,0
20250211,212800,35040679540,13800,13800,13800,13800,0
20250211,212700,35040679540,13800,13800,13800,13800,0
20250211,212600,35040679540,13800,13800,13800,13800,0
20250211,212500,35040679540,13800,13800,13800,13800,0
20250211,212400,35040679540,13800,13800,13800,13800,0
20250211,212300,35040679540,13800,13800,13800,13800,0
20250211,212200,35040679540,13800,13800,13800,13800,0
20250211,212100,35040679540,13800,13800,13800,13800,0
20250211,212000,35040679540,13800,13800,13800,13800,0
20250211,211900,35040679540,13800,13800,13800,13800,0
20250211,211800,35040679540,13800,13800,13800,13800,0
20250211,211700,35040679540,13800,13800,13800,13800,0
20250211,211600,35040679540,13800,13800,13800,13800,0
20250211,211500,35040679540,13800,13800,13800,13800,0
20250211,211400,35040679540,13800,13800,13800,13800,0
20250211,211300,35040679540,13800,13800,13800,13800,49351
20250211,211200,35040679540,13800,13800,13800,13800,0
20250211,211100,35040679540,13800,13800,13800,13800,0
20250211,211000,35040679540,13800,13800,13800,13800,0
20250211,210900,35040679540,13800,13800,13800,13800,0
20250211,210800,35040679540,13800,13800,13800,13800,0
20250211,210700,35040679540,13800,13800,13800,13800,0
20250211,210600,35040679540,13800,13800,13800,13800,0
20250211,210500,35040679540,13800,13800,13800,13800,0
20250211,210400,35040679540,13800,13800,13800,13800,0
20250211,210300,35040679540,13800,13800,13800,13800,0
20250211,210200,35040679540,13800,13800,13800,13800,0
20250211,210100,35040679540,13800,13800,13800,13800,0
20250211,210000,35040679540,13800,13800,13800,13800,0
20250211,205900,35040679540,13800,13800,13800,13800,0
20250211,205800,35040679540,13800,13800,13800,13800,0
20250211,205700,35040679540,13800,13800,13800,13800,0
20250211,205600,35040679540,13800,13800,13800,13800,0
20250211,205500,35040679540,13800,13800,13800,13800,0
20250211,205400,35040679540,13800,13800,13800,13800,0
20250211,205300,35040679540,13800,13800,13800,13800,0
20250211,205200,35040679540,13800,13800,13800,13800,0
20250211,205100,35040679540,13800,13800,13800,13800,0
20250211,205000,35040679540,13800,13800,13800,13800,0
20250211,204900,35040679540,13800,13800,13800,13800,0
20250211,204800,35040679540,13800,13800,13800,13800,0
20250211,204700,35040679540,13800,13800,13800,13800,0
20250211,204600,35040679540,13800,13800,13800,13800,0
20250211,204500,35040679540,13800,13800,13800,13800,0
20250211,204400,35040679540,13800,13800,13800,13800,0
20250211,204300,35040679540,13800,13800,13800,13800,49351
20250211,204200,35040679540,13800,13800,13800,13800,0
20250211,204100,35040679540,13800,13800,13800,13800,0
20250211,204000,35040679540,13800,13800,13800,13800,0
20250211,203900,35040679540,13800,13800,13800,13800,0
20250211,203800,35040679540,13800,13800,13800,13800,0
20250211,203700,35040679540,13800,13800,13800,13800,0
20250211,203600,35040679540,13800,13800,13800,13800,0
20250211,203500,35040679540,13800,13800,13800,13800,0
20250211,203400,35040679540,13800,13800,13800,13800,0
20250211,203300,35040679540,13800,13800,13800,13800,0
20250211,203200,35040679540,13800,13800,13800,13800,0
20250211,203100,35040679540,13800,13800,13800,13800,0
20250211,203000,35040679540,13800,13800,13800,13800,0
20250211,202900,35040679540,13800,13800,13800,13800,0
20250211,202800,35040679540,13800,13800,13800,13800,0
20250211,202700,35040679540,13800,13800,13800,13800,0
20250211,202600,35040679540,13800,13800,13800,13800,0
20250211,202500,35040679540,13800,13800,13800,13800,0
20250211,202400,35040679540,13800,13800,13800,13800,0
20250211,202300,35040679540,13800,13800,13800,13800,0
20250211,202200,35040679540,13800,13800,13800,13800,0
20250211,202100,35040679540,13800,13800,13800,13800,0
20250211,202000,35040679540,13800,13800,13800,13800,0
20250211,201900,35040679540,13800,13800,13800,13800,0
20250211,201800,35040679540,13800,13800,13800,13800,0
20250211,201700,35040679540,13800,13800,13800,13800,0
20250211,201600,35040679540,13800,13800,13800,13800,0
20250211,201500,35040679540,13800,13800,13800,13800,0
20250211,201400,35040679540,13800,13800,13800,13800,0
20250211,201300,35040679540,13800,13800,13800,13800,49351
20250211,201200,35040679540,13800,13800,13800,13800,0
20250211,201100,35040679540,13800,13800,13800,13800,0
20250211,201000,35040679540,13800,13800,13800,13800,0
20250211,200900,35040679540,13800,13800,13800,13800,0
20250211,200800,35040679540,13800,13800,13800,13800,0
20250211,200700,35040679540,13800,13800,13800,13800,0
20250211,200600,35040679540,13800,13800,13800,13800,0
20250211,200500,35040679540,13800,13800,13800,13800,0
20250211,200400,35040679540,13800,13800,13800,13800,0
20250211,200300,35040679540,13800,13800,13800,13800,0
20250211,200200,35040679540,13800,13800,13800,13800,0
20250211,200100,35040679540,13800,13800,13800,13800,0
20250211,200000,35040679540,13800,13800,13800,13800,0
20250211,195900,35040679540,13800,13800,13800,13800,0
20250211,195800,35040679540,13800,13800,13800,13800,0
20250211,195700,35040679540,13800,13800,13800,13800,0
20250211,195600,35040679540,13800,13800,13800,13800,0
20250211,195500,35040679540,13800,13800,13800,13800,0
20250211,195400,35040679540,13800,13800,13800,13800,0
20250211,195300,35040679540,13800,13800,13800,13800,0
20250211,195200,35040679540,13800,13800,13800,13800,0
20250211,195100,35040679540,13800,13800,13800,13800,0
20250211,195000,35040679540,13800,13800,13800,13800,0
20250211,194900,35040679540,13800,13800,13800,13800,0
20250211,194800,35040679540,13800,13800,13800,13800,0
20250211,194700,35040679540,13800,13800,13800,13800,0
20250211,194600,35040679540,13800,13800,13800,13800,0
20250211,194500,35040679540,13800,13800,13800,13800,0
20250211,194400,35040679540,13800,13800,13800,13800,0
20250211,194300,35040679540,13800,13800,13800,13800,49351
20250211,194200,35040679540,13800,13800,13800,13800,0
20250211,194100,35040679540,13800,13800,13800,13800,0
20250211,194000,35040679540,13800,13800,13800,13800,0
20250211,193900,35040679540,13800,13800,13800,13800,0
20250211,193800,35040679540,13800,13800,13800,13800,0
20250211,193700,35040679540,13800,13800,13800,13800,0
20250211,193600,35040679540,13800,13800,13800,13800,0
20250211,193500,35040679540,13800,13800,13800,13800,0
20250211,193400,35040679540,13800,13800,13800,13800,0
20250211,193300,35040679540,13800,13800,13800,13800,0
20250211,193200,35040679540,13800,13800,13800,13800,0
20250211,193100,35040679540,13800,13800,13800,13800,0
20250211,193000,35040679540,13800,13800,13800,13800,0
20250211,192900,35040679540,13800,13800,13800,13800,0
20250211,192800,35040679540,13800,13800,13800,13800,0
20250211,192700,35040679540,13800,13800,13800,13800,0
20250211,192600,35040679540,13800,13800,13800,13800,0
20250211,192500,35040679540,13800,13800,13800,13800,0
20250211,192400,35040679540,13800,13800,13800,13800,0
20250211,192300,35040679540,13800,13800,13800,13800,0
20250211,192200,35040679540,13800,13800,13800,13800,0
20250211,192100,35040679540,13800,13800,13800,13800,0
20250211,192000,35040679540,13800,13800,13800,13800,0
20250211,191900,35040679540,13800,13800,13800,13800,0
20250211,191800,35040679540,13800,13800,13800,13800,0
20250211,191700,35040679540,13800,13800,13800,13800,0
20250211,191600,35040679540,13800,13800,13800,13800,0
20250211,191500,35040679540,13800,13800,13800,13800,0
20250211,191400,35040679540,13800,13800,13800,13800,0
20250211,191300,35040679540,13800,13800,13800,13800,49351
20250211,191200,35040679540,13800,13800,13800,13800,0
20250211,191100,35040679540,13800,13800,13800,13800,0
20250211,191000,35040679540,13800,13800,13800,13800,0
20250211,190900,35040679540,13800,13800,13800,13800,0
20250211,190800,35040679540,13800,13800,13800,13800,0
20250211,190700,35040679540,13800,13800,13800,13800,0
20250211,190600,35040679540,13800,13800,13800,13800,0
20250211,190500,35040679540,13800,13800,13800,13800,0
20250211,190400,35040679540,13800,13800,13800,13800,0
20250211,190300,35040679540,13800,13800,13800,13800,0
20250211,190200,35040679540,13800,13800,13800,13800,0
20250211,190100,35040679540,13800,13800,13800,13800,0
20250211,190000,35040679540,13800,13800,13800,13800,0
20250211,185900,35040679540,13800,13800,13800,13800,0
20250211,185800,35040679540,13800,13800,13800,13800,0
20250211,185700,35040679540,13800,13800,13800,13800,0
20250211,185600,35040679540,13800,13800,13800,13800,0
20250211,185500,35040679540,13800,13800,13800,13800,0
20250211,185400,35040679540,13800,13800,13800,13800,0
20250211,185300,35040679540,13800,13800,13800,13800,0
20250211,185200,35040679540,13800,13800,13800,13800,0
20250211,185100,35040679540,13800,13800,13800,13800,0
20250211,185000,35040679540,13800,13800,13800,13800,0
20250211,184900,35040679540,13800,13800,13800,13800,0
20250211,184800,35040679540,13800,13800,13800,13800,0
20250211,184700,35040679540,13800,13800,13800,13800,0
20250211,184600,35040679540,13800,13800,13800,13800,0
20250211,184500,35040679540,13800,13800,13800,13800,0
20250211,184400,35040679540,13800,13800,13800,13800,0
20250211,184300,35040679540,13800,13800,13800,13800,49351
20250211,184200,35040679540,13800,13800,13800,13800,0
20250211,184100,35040679540,13800,13800,13800,13800,0
20250211,184000,35040679540,13800,13800,13800,13800,0
20250211,183900,35040679540,13800,13800,13800,13800,0
20250211,183800,35040679540,13800,13800,13800,13800,0
20250211,183700,35040679540,13800,13800,13800,13800,0
20250211,183600,35040679540,13800,13800,13800,13800,0
20250211,183500,35040679540,13800,13800,13800,13800,0
20250211,183400,35040679540,13800,13800,13800,13800,0
20250211,183300,35040679540,13800,13800,13800,13800,0
20250211,183200,35040679540,13800,13800,13800,13800,0
20250211,183100,35040679540,13800,13800,13800,13800,0
20250211,183000,35040679540,13800,13800,13800,13800,0
20250211,182900,35040679540,13800,13800,13800,13800,0
20250211,182800,35040679540,13800,13800,13800,13800,0
20250211,182700,35040679540,13800,13800,13800,13800,0
20250211,182600,35040679540,13800,13800,13800,13800,0
20250211,182500,35040679540,13800,13800,13800,13800,0
20250211,182400,35040679540,13800,13800,13800,13800,0
20250211,182300,35040679540,13800,13800,13800,13800,0
20250211,182200,35040679540,13800,13800,13800,13800,0
20250211,182100,35040679540,13800,13800,13800,13800,0
20250211,182000,35040679540,13800,13800,13800,13800,0
20250211,181900,35040679540,13800,13800,13800,13800,0
20250211,181800,35040679540,13800,13800,13800,13800,0
20250211,181700,35040679540,13800,13800,13800,13800,0
20250211,181600,35040679540,13800,13800,13800,13800,0
20250211,181500,35040679540,13800,13800,13800,13800,0
20250211,181400,35040679540,13800,13800,13800,13800,0
20250211,181300,35040679540,13800,13800,13800,13800,49351
20250211,181200,35040679540,13800,13800,13800,13800,0
20250211,181100,35040679540,13800,13800,13800,13800,0
20250211,181000,35040679540,13800,13800,13800,13800,0
20250211,180900,35040679540,13800,13800,13800,13800,0
20250211,180800,35040679540,13800,13800,13800,13800,0
20250211,180700,35040679540,13800,13800,13800,13800,0
20250211,180600,35040679540,13800,13800,13800,13800,0
20250211,180500,35040679540,13800,13800,13800,13800,0
20250211,180400,35040679540,13800,13800,13800,13800,0
20250211,180300,35040679540,13800,13800,13800,13800,0
20250211,180200,35040679540,13800,13800,13800,13800,0
20250211,180100,35040679540,13800,13800,13800,13800,0
20250211,180000,35040679540,13800,13800,13800,13800,0
20250211,175900,35040679540,13800,13800,13800,13800,0
20250211,175800,35040679540,13800,13800,13800,13800,0
20250211,175700,35040679540,13800,13800,13800,13800,0
20250211,175600,35040679540,13800,13800,13800,13800,0
20250211,175500,35040679540,13800,13800,13800,13800,0
20250211,175400,35040679540,13800,13800,13800,13800,0
20250211,175300,35040679540,13800,13800,13800,13800,0
20250211,175200,35040679540,13800,13800,13800,13800,0
20250211,175100,35040679540,13800,13800,13800,13800,0
20250211,175000,35040679540,13800,13800,13800,13800,0
20250211,174900,35040679540,13800,13800,13800,13800,0
20250211,174800,35040679540,13800,13800,13800,13800,0
20250211,174700,35040679540,13800,13800,13800,13800,0
20250211,174600,35040679540,13800,13800,13800,13800,0
20250211,174500,35040679540,13800,13800,13800,13800,0
20250211,174400,35040679540,13800,13800,13800,13800,0
20250211,174300,35040679540,13800,13800,13800,13800,49351
20250211,174200,35040679540,13800,13800,13800,13800,0
20250211,174100,35040679540,13800,13800,13800,13800,0
20250211,174000,35040679540,13800,13800,13800,13800,0
20250211,173900,35040679540,13800,13800,13800,13800,0
20250211,173800,35040679540,13800,13800,13800,13800,0
20250211,173700,35040679540,13800,13800,13800,13800,0
20250211,173600,35040679540,13800,13800,13800,13800,0
20250211,173500,35040679540,13800,13800,13800,13800,0
20250211,173400,35040679540,13800,13800,13800,13800,0
20250211,173300,35040679540,13800,13800,13800,13800,0
20250211,173200,35040679540,13800,13800,13800,13800,0
20250211,173100,35040679540,13800,13800,13800,13800,0
20250211,173000,35040679540,13800,13800,13800,13800,0
20250211,172900,35040679540,13800,13800,13800,13800,0
20250211,172800,35040679540,13800,13800,13800,13800,0
20250211,172700,35040679540,13800,13800,13800,13800,0
20250211,172600,35040679540,13800,13800,13800,13800,0
20250211,172500,35040679540,13800,13800,13800,13800,0
20250211,172400,35040679540,13800,13800,13800,13800,0
20250211,172300,35040679540,13800,13800,13800,13800,0
20250211,172200,35040679540,13800,13800,13800,13800,0
20250211,172100,35040679540,13800,13800,13800,13800,0
20250211,172000,35040679540,13800,13800,13800,13800,0
20250211,171900,35040679540,13800,13800,13800,13800,0
20250211,171800,35040679540,13800,13800,13800,13800,0
20250211,171700,35040679540,13800,13800,13800,13800,0
20250211,171600,35040679540,13800,13800,13800,13800,0
20250211,171500,35040679540,13800,13800,13800,13800,0
20250211,171400,35040679540,13800,13800,13800,13800,0
20250211,171300,35040679540,13800,13800,13800,13800,49351
20250211,171200,35040679540,13800,13800,13800,13800,0
20250211,171100,35040679540,13800,13800,13800,13800,0
20250211,171000,35040679540,13800,13800,13800,13800,0
20250211,170900,35040679540,13800,13800,13800,13800,0
20250211,170800,35040679540,13800,13800,13800,13800,0
20250211,170700,35040679540,13800,13800,13800,13800,0
20250211,170600,35040679540,13800,13800,13800,13800,0
20250211,170500,35040679540,13800,13800,13800,13800,0
20250211,170400,35040679540,13800,13800,13800,13800,0
20250211,170300,35040679540,13800,13800,13800,13800,0
20250211,170200,35040679540,13800,13800,13800,13800,0
20250211,170100,35040679540,13800,13800,13800,13800,0
20250211,170000,35040679540,13800,13800,13800,13800,0
20250211,165900,35040679540,13800,13800,13800,13800,0
20250211,165800,35040679540,13800,13800,13800,13800,0
20250211,165700,35040679540,13800,13800,13800,13800,0
20250211,165600,35040679540,13800,13800,13800,13800,0
20250211,165500,35040679540,13800,13800,13800,13800,0
20250211,165400,35040679540,13800,13800,13800,13800,0
20250211,165300,35040679540,13800,13800,13800,13800,0
20250211,165200,35040679540,13800,13800,13800,13800,0
20250211,165100,35040679540,13800,13800,13800,13800,0
20250211,165000,35040679540,13800,13800,13800,13800,0
20250211,164900,35040679540,13800,13800,13800,13800,0
20250211,164800,35040679540,13800,13800,13800,13800,0
20250211,164700,35040679540,13800,13800,13800,13800,0
20250211,164600,35040679540,13800,13800,13800,13800,0
20250211,164500,35040679540,13800,13800,13800,13800,0
20250211,164400,35040679540,13800,13800,13800,13800,0
20250211,164300,35040679540,13800,13800,13800,13800,49351
20250211,164200,35040679540,13800,13800,13800,13800,0
20250211,164100,35040679540,13800,13800,13800,13800,0
20250211,164000,35040679540,13800,13800,13800,13800,0
20250211,163900,35040679540,13800,13800,13800,13800,0
20250211,163800,35040679540,13800,13800,13800,13800,0
20250211,163700,35040679540,13800,13800,13800,13800,0
20250211,163600,35040679540,13800,13800,13800,13800,0
20250211,163500,35040679540,13800,13800,13800,13800,0
20250211,163400,35040679540,13800,13800,13800,13800,0
20250211,163300,35040679540,13800,13800,13800,13800,0
20250211,163200,35040679540,13800,13800,13800,13800,0
20250211,163100,35040679540,13800,13800,13800,13800,0
20250211,163000,35040679540,13800,13800,13800,13800,0
20250211,162900,35040679540,13800,13800,13800,13800,0
20250211,162800,35040679540,13800,13800,13800,13800,0
20250211,162700,35040679540,13800,13800,13800,13800,0
20250211,162600,35040679540,13800,13800,13800,13800,0
20250211,162500,35040679540,13800,13800,13800,13800,0
20250211,162400,35040679540,13800,13800,13800,13800,0
20250211,162300,35040679540,13800,13800,13800,13800,0
20250211,162200,35040679540,13800,13800,13800,13800,0
20250211,162100,35040679540,13800,13800,13800,13800,0
20250211,162000,35040679540,13800,13800,13800,13800,0
20250211,161900,35040679540,13800,13800,13800,13800,0
20250211,161800,35040679540,13800,13800,13800,13800,0
20250211,161700,35040679540,13800,13800,13800,13800,0
20250211,161600,35040679540,13800,13800,13800,13800,0
20250211,161500,35040679540,13800,13800,13800,13800,0
20250211,161400,35040679540,13800,13800,13800,13800,0
20250211,161300,35040679540,13800,13800,13800,13800,49351
20250211,161200,35040679540,13800,13800,13800,13800,0
20250211,161100,35040679540,13800,13800,13800,13800,0
20250211,161000,35040679540,13800,13800,13800,13800,0
20250211,160900,35040679540,13800,13800,13800,13800,0
20250211,160800,35040679540,13800,13800,13800,13800,0
20250211,160700,35040679540,13800,13800,13800,13800,0
20250211,160600,35040679540,13800,13800,13800,13800,0
20250211,160500,35040679540,13800,13800,13800,13800,0
20250211,160400,35040679540,13800,13800,13800,13800,0
20250211,160300,35040679540,13800,13800,13800,13800,0
20250211,160200,35040679540,13800,13800,13800,13800,0
20250211,160100,35040679540,13800,13800,13800,13800,0
20250211,160000,35040679540,13800,13800,13800,13800,0
20250211,155900,35040679540,13800,13800,13800,13800,0
20250211,155800,35040679540,13800,13800,13800,13800,0
20250211,155700,35040679540,13800,13800,13800,13800,0
20250211,155600,35040679540,13800,13800,13800,13800,0
20250211,155500,35040679540,13800,13800,13800,13800,0
20250211,155400,35040679540,13800,13800,13800,13800,0
20250211,155300,35040679540,13800,13800,13800,13800,0
20250211,155200,35040679540,13800,13800,13800,13800,0
20250211,155100,35040679540,13800,13800,13800,13800,0
20250211,155000,35040679540,13800,13800,13800,13800,0
20250211,154900,35040679540,13800,13800,13800,13800,0
20250211,154800,35040679540,13800,13800,13800,13800,0
20250211,154700,35040679540,13800,13800,13800,13800,0
20250211,154600,35040679540,13800,13800,13800,13800,0
20250211,154500,35040679540,13800,13800,13800,13800,0
20250211,154400,35040679540,13800,13800,13800,13800,0
20250211,154300,35040679540,13800,13800,13800,13800,49351
20250211,154200,35040679540,13800,13800,13800,13800,0
20250211,154100,35040679540,13800,13800,13800,13800,0
20250211,154000,35040679540,13800,13800,13800,13800,0
20250211,153900,35040679540,13800,13800,13800,13800,0
20250211,153800,35040679540,13800,13800,13800,13800,0
20250211,153700,35040679540,13800,13800,13800,13800,0
20250211,153600,35040679540,13800,13800,13800,13800,0
20250211,153500,35040679540,13800,13800,13800,13800,0
20250211,153400,35040679540,13800,13800,13800,13800,0
20250211,153300,35040679540,13800,13800,13800,13800,0
20250211,153200,35040679540,13800,13800,13800,13800,0
20250211,153100,35040679540,13800,13800,13800,13800,0
20250211,153000,35040679540,13800,13800,13800,13800,49351
20250211,152900,34359635740,13810,13810,13810,13810,0
20250211,152800,34359635740,13810,13810,13810,13810,0
20250211,152700,34359635740,13810,13810,13810,13810,0
20250211,152600,34359635740,13810,13810,13810,13810,0
20250211,152500,34359635740,13810,13810,13810,13810,0
20250211,152400,34359635740,13810,13810,13810,13810,0
20250211,152300,34359635740,13810,13810,13810,13810,0
20250211,152200,34359635740,13810,13810,13810,13810,0
20250211,152100,34359635740,13810,13810,13810,13810,0
20250211,152000,34359635740,13810,13810,13810,13810,0
20250211,151900,34359635740,13810,13930,13930,13800,35680
20250211,151800,33865035710,13920,13920,13930,13920,2362
20250211,151700,33832152620,13920,13930,13930,13910,5299
20250211,151600,33758398480,13930,13920,13950,13920,2374
20250211,151500,33725338400,13930,13940,13950,13920,5670
20250211,151400,33646336850,13940,13940,13950,13940,1450
20250211,151300,33626122850,13940,13950,13960,13940,3749
20250211,151200,33573829190,13950,13960,13960,13950,1782
20250211,151100,33548958790,13960,13960,13970,13960,1054
20250211,151000,33534244550,13970,13950,13970,13950,899
20250211,150900,33521694660,13950,13950,13960,13940,391
20250211,150800,33516240710,13940,13940,13950,13940,1497
20250211,150700,33495369550,13940,13950,13970,13940,7052
20250211,150600,33397060950,13950,13960,13980,13940,3401
20250211,150500,33349579180,13960,13960,13970,13940,4033
20250211,150400,33293303770,13950,13960,13970,13950,1932
20250211,150300,33266338810,13970,13960,13970,13950,1035
20250211,150200,33251890650,13960,13980,13980,13960,728
20250211,150100,33241723430,13960,13990,13990,13950,2729
20250211,150000,33203605760,13980,13990,14000,13980,1700
20250211,145900,33179816240,13980,13970,13990,13960,829
20250211,145800,33168232380,13950,13960,13970,13950,1673
20250211,145700,33144876290,13950,13960,13960,13940,1994
20250211,145600,33117050710,13960,13960,13960,13950,998
20250211,145500,33103122430,13960,13930,13970,13930,3020
20250211,145400,33060993470,13930,13950,13950,13930,1492
20250211,145300,33040209210,13950,13960,13970,13940,2841
20250211,145200,33000577320,13960,13960,13970,13950,2099
20250211,145100,32971284620,13960,13930,13960,13930,2259
20250211,145000,32939780270,13930,13910,13930,13900,9338
20250211,144900,32809899440,13910,13950,13960,13910,7038
20250211,144800,32711917700,13970,13990,14000,13950,6723
20250211,144700,32618036050,13990,13990,14000,13990,10041
20250211,144600,32477555810,14000,14000,14000,13990,5659
20250211,144500,32398334740,14000,14020,14020,14000,8923
20250211,144400,32273358720,14020,14040,14050,14020,3597
20250211,144300,32222893210,14040,14060,14070,14040,4794
20250211,144200,32155523500,14070,14080,14090,14070,4625
20250211,144100,32090428480,14080,14090,14100,14080,1354
20250211,144000,32071363810,14090,14090,14100,14080,2091
20250211,143900,32041908800,14090,14100,14130,14090,1727
20250211,143800,32017569420,14140,14110,14140,14090,7508
20250211,143700,31911683840,14110,14160,14160,14110,3983
20250211,143600,31855432340,14150,14150,14160,14140,6938
20250211,143500,31757260450,14170,14170,14170,14150,4500
20250211,143400,31693561670,14170,14170,14180,14170,731
20250211,143300,31683202790,14170,14170,14180,14170,1050
20250211,143200,31668323730,14170,14170,14180,14170,496
20250211,143100,31661292840,14170,14170,14180,14160,601
20250211,143000,31652775060,14170,14170,14170,14170,682
20250211,142900,31643111120,14170,14160,14180,14160,103
20250211,142800,31641651730,14160,14170,14180,14160,312
20250211,142700,31637229940,14150,14170,14180,14150,1909
20250211,142600,31610198240,14170,14180,14180,14160,1037
20250211,142500,31595509240,14180,14160,14180,14150,1480
20250211,142400,31574553420,14160,14160,14160,14150,1728
20250211,142300,31550089250,14150,14170,14170,14150,2256
20250211,142200,31518161700,14170,14160,14170,14150,661
20250211,142100,31508801170,14160,14160,14170,14150,2214
20250211,142000,31477447000,14160,14160,14170,14160,1037
20250211,141900,31462763050,14160,14160,14170,14160,995
20250211,141800,31448671600,14160,14180,14180,14160,2886
20250211,141700,31407801820,14180,14180,14180,14170,593
20250211,141600,31399394900,14190,14190,14190,14180,273
20250211,141500,31395521290,14190,14170,14190,14170,178
20250211,141400,31392997310,14160,14160,14160,14160,863
20250211,141300,31380777230,14160,14160,14160,14150,1068
20250211,141200,31365656000,14160,14160,14170,14150,2695
20250211,141100,31327494710,14160,14160,14170,14160,381
20250211,141000,31322099080,14180,14160,14190,14160,1505
20250211,140900,31300785710,14160,14180,14190,14160,1943
20250211,140800,31273261840,14190,14160,14190,14150,827
20250211,140700,31261545810,14160,14160,14170,14150,971
20250211,140600,31247802050,14160,14170,14180,14150,2775
20250211,140500,31208508540,14170,14150,14190,14150,1391
20250211,140400,31188791840,14160,14160,14170,14150,703
20250211,140300,31178836840,14170,14110,14180,14110,2398
20250211,140200,31144912460,14110,14110,14120,14110,1876
20250211,140100,31118441250,14110,14120,14120,14110,2646
20250211,140000,31081097730,14120,14120,14130,14120,709
20250211,135900,31071084830,14130,14110,14140,14110,2420
20250211,135800,31036932010,14120,14110,14140,14100,5397
20250211,135700,30960762860,14110,14130,14140,14110,5095
20250211,135600,30888847470,14140,14140,14150,14120,5689
20250211,135500,30808458170,14150,14160,14160,14130,3853
20250211,135400,30753947460,14150,14180,14180,14150,5434
20250211,135300,30676972800,14190,14200,14200,14170,2869
20250211,135200,30636289530,14200,14230,14240,14190,3961
20250211,135100,30579992770,14230,14260,14300,14230,1978
20250211,135000,30551797000,14240,14200,14280,14180,5760
20250211,134900,30470010220,14190,14270,14280,14190,19464
20250211,134800,30193117980,14280,14370,14370,14250,18224
20250211,134700,29932500810,14370,14440,14440,14300,22329
20250211,134600,29611692590,14440,14330,14500,14330,51669
20250211,134500,28866113830,14330,14290,14420,14280,30697
20250211,134400,28425294120,14290,14180,14360,14170,20108
20250211,134300,28138421920,14180,14170,14190,14160,2713
20250211,134200,28099972620,14170,14130,14170,14130,3632
20250211,134100,28048600140,14120,14060,14140,14060,4501
20250211,134000,27985087620,14080,14110,14110,14060,10598
20250211,133900,27835861980,14100,14120,14120,14100,10044
20250211,133800,27694186070,14120,14120,14130,14110,4041
20250211,133700,27637141590,14120,14130,14140,14120,2203
20250211,133600,27606017340,14130,14130,14140,14120,3003
20250211,133500,27563586810,14140,14150,14160,14140,10564
20250211,133400,27414156620,14150,14160,14170,14150,3189
20250211,133300,27369021700,14160,14160,14170,14160,1540
20250211,133200,27347212490,14170,14170,14170,14160,3221
20250211,133100,27301591170,14170,14170,14170,14160,1501
20250211,133000,27280330590,14170,14170,14170,14160,911
20250211,132900,27267423300,14170,14180,14180,14160,5485
20250211,132800,27189693560,14190,14210,14210,14190,2731
20250211,132700,27150936530,14210,14210,14210,14200,545
20250211,132600,27143192550,14210,14200,14210,14200,200
20250211,132500,27140352350,14190,14200,14200,14190,558
20250211,132400,27132430210,14200,14200,14200,14180,1373
20250211,132300,27112946640,14190,14190,14200,14190,381
20250211,132200,27107536610,14200,14190,14200,14190,1013
20250211,132100,27093152120,14190,14170,14190,14170,1646
20250211,132000,27069811910,14170,14170,14170,14160,1399
20250211,131900,27049990380,14170,14170,14170,14160,149
20250211,131800,27047879130,14170,14170,14180,14160,1160
20250211,131700,27031440050,14160,14170,14180,14150,802
20250211,131600,27020079500,14170,14180,14180,14150,4210
20250211,131500,26960457560,14180,14170,14180,14160,849
20250211,131400,26948432310,14170,14170,14180,14170,710
20250211,131300,26938371540,14170,14180,14180,14170,432
20250211,131200,26932249420,14180,14180,14180,14170,541
20250211,131100,26924582370,14180,14180,14180,14170,2921
20250211,131000,26883191020,14180,14180,14180,14170,333
20250211,130900,26878469680,14170,14200,14200,14170,299
20250211,130800,26874229860,14180,14190,14200,14170,610
20250211,130700,26865574820,14190,14180,14210,14170,2025
20250211,130600,26836849470,14190,14190,14190,14180,575
20250211,130500,26828694940,14190,14170,14190,14170,635
20250211,130400,26819691590,14170,14180,14190,14170,1257
20250211,130300,26801871270,14180,14180,14180,14180,1530
20250211,130200,26780175870,14180,14180,14190,14180,402
20250211,130100,26774474420,14170,14170,14190,14170,1283
20250211,130000,26756293830,14190,14180,14190,14170,756
20250211,125900,26745579060,14190,14200,14200,14190,363
20250211,125800,26740428000,14200,14200,14200,14190,424
20250211,125700,26734407300,14190,14190,14200,14190,211
20250211,125600,26731411900,14170,14180,14200,14160,3481
20250211,125500,26682085680,14180,14180,14200,14180,1110
20250211,125400,26666343840,14190,14170,14190,14160,1152
20250211,125300,26650013030,14160,14160,14170,14160,338
20250211,125200,26645226070,14160,14160,14170,14160,764
20250211,125100,26634407200,14160,14160,14160,14160,1351
20250211,125000,26615277040,14170,14160,14170,14160,1442
20250211,124900,26594858090,14170,14170,14170,14160,2419
20250211,124800,26560598470,14170,14180,14180,14170,617
20250211,124700,26551854530,14180,14180,14210,14180,614
20250211,124600,26543140630,14200,14200,14200,14180,1303
20250211,124500,26524639520,14200,14190,14210,14180,1243
20250211,124400,26506992340,14190,14190,14200,14190,425
20250211,124300,26500959150,14190,14190,14190,14190,290
20250211,124200,26496844050,14170,14170,14180,14170,2136
20250211,124100,26466576240,14170,14160,14180,14160,902
20250211,124000,26453796080,14160,14160,14170,14160,4002
20250211,123900,26397126610,14160,14210,14210,14160,4286
20250211,123800,26336411730,14210,14180,14210,14170,1548
20250211,123700,26314468620,14180,14180,14220,14170,2139
20250211,123600,26284142010,14190,14210,14210,14190,1157
20250211,123500,26267712640,14210,14210,14210,14210,1029
20250211,123400,26253090550,14210,14240,14240,14210,860
20250211,123300,26240851710,14240,14230,14250,14230,577
20250211,123200,26232635340,14240,14240,14250,14210,729
20250211,123100,26222254480,14230,14230,14250,14210,1941
20250211,123000,26194628260,14230,14190,14240,14190,1233
20250211,122900,26177097570,14190,14200,14220,14190,1289
20250211,122800,26158791210,14200,14200,14200,14200,464
20250211,122700,26152202410,14200,14200,14200,14190,1076
20250211,122600,26136930900,14200,14200,14200,14190,1207
20250211,122500,26119792000,14200,14200,14210,14200,985
20250211,122400,26105802510,14200,14200,14200,14200,558
20250211,122300,26097878910,14200,14220,14220,14200,685
20250211,122200,26088151850,14200,14210,14220,14200,636
20250211,122100,26079116700,14210,14220,14240,14210,1747
20250211,122000,26054272710,14210,14190,14230,14180,1597
20250211,121900,26031608120,14190,14210,14210,14190,885
20250211,121800,26019034410,14200,14200,14230,14200,419
20250211,121700,26013075810,14190,14180,14200,14170,7696
20250211,121600,25903931890,14190,14210,14210,14180,733
20250211,121500,25893524670,14200,14180,14200,14180,1030
20250211,121400,25878907560,14190,14190,14190,14190,22
20250211,121300,25878595380,14190,14190,14190,14170,781
20250211,121200,25867525200,14170,14200,14200,14170,636
20250211,121100,25858510260,14200,14170,14200,14160,396
20250211,121000,25852897320,14160,14180,14180,14160,2716
20250211,120900,25814423510,14170,14200,14210,14170,895
20250211,120800,25801729320,14200,14200,14200,14170,968
20250211,120700,25788006060,14170,14160,14200,14160,461
20250211,120600,25781468520,14160,14160,14160,14160,1404
20250211,120500,25761587880,14150,14150,14160,14150,4498
20250211,120400,25697918680,14160,14160,14160,14150,1147
20250211,120300,25681680860,14160,14160,14170,14150,2820
20250211,120200,25641746720,14160,14160,14160,14150,2295
20250211,120100,25609255430,14150,14180,14190,14150,7686
20250211,120000,25500408170,14180,14190,14190,14180,1955
20250211,115900,25472671550,14190,14190,14210,14190,618
20250211,115800,25463897560,14190,14210,14220,14190,2275
20250211,115700,25431591650,14210,14210,14210,14200,3575
20250211,115600,25380809260,14220,14250,14250,14210,8828
20250211,115500,25255240440,14240,14250,14270,14220,7508
20250211,115400,25148336450,14230,14230,14270,14220,10675
20250211,115300,24996280270,14210,14190,14230,14190,5873
20250211,115200,24912818540,14210,14190,14220,14170,5329
20250211,115100,24837177020,14190,14180,14190,14180,1753
20250211,115000,24812317220,14170,14170,14170,14160,3447
20250211,114900,24763496490,14170,14190,14190,14150,11584
20250211,114800,24599439490,14190,14180,14200,14180,673
20250211,114700,24589889940,14190,14190,14190,14180,743
20250211,114600,24579350560,14180,14200,14200,14180,2702
20250211,114500,24541009770,14200,14190,14220,14190,1772
20250211,114400,24515860960,14190,14190,14220,14190,1072
20250211,114300,24500640380,14190,14200,14200,14190,516
20250211,114200,24493315570,14190,14220,14230,14190,1894
20250211,114100,24466409980,14220,14220,14230,14200,3807
20250211,114000,24412298460,14220,14220,14230,14210,533
20250211,113900,24404720560,14230,14220,14230,14220,332
20250211,113800,24399998000,14230,14220,14230,14220,847
20250211,113700,24387947470,14230,14220,14230,14210,441
20250211,113600,24381677770,14230,14230,14230,14220,723
20250211,113500,24371390450,14220,14220,14230,14220,688
20250211,113400,24361606510,14220,14210,14220,14210,1874
20250211,113300,24334964040,14200,14180,14200,14180,701
20250211,113200,24325015360,14180,14200,14220,14180,15544
20250211,113100,24104395620,14200,14210,14220,14200,1114
20250211,113000,24088575340,14200,14200,14210,14200,798
20250211,112900,24077240660,14200,14220,14220,14200,5293
20250211,112800,24002031440,14220,14220,14240,14220,1261
20250211,112700,23984094390,14230,14250,14250,14220,3179
20250211,112600,23938829220,14250,14270,14270,14240,895
20250211,112500,23926076830,14270,14280,14280,14240,4688
20250211,112400,23859191630,14280,14240,14280,14240,2949
20250211,112300,23817165340,14250,14240,14250,14240,417
20250211,112200,23811223980,14240,14250,14250,14240,684
20250211,112100,23801481690,14250,14240,14250,14230,1096
20250211,112000,23785868260,14230,14240,14250,14230,938
20250211,111900,23772509590,14240,14240,14250,14230,649
20250211,111800,23763268200,14240,14230,14250,14230,548
20250211,111700,23755464320,14220,14230,14250,14210,1159
20250211,111600,23738977430,14220,14210,14220,14200,2354
20250211,111500,23705529160,14210,14230,14230,14210,2321
20250211,111400,23672521240,14230,14240,14250,14230,1701
20250211,111300,23648306560,14250,14240,14250,14240,1100
20250211,111200,23632635360,14240,14260,14260,14230,1195
20250211,111100,23615629370,14230,14240,14260,14210,1358
20250211,111000,23596310470,14230,14220,14270,14200,6423
20250211,110900,23505006330,14220,14270,14270,14220,5038
20250211,110800,23433265060,14270,14270,14270,14260,1151
20250211,110700,23416849320,14260,14340,14340,14260,8356
20250211,110600,23297470990,14330,14320,14360,14300,1573
20250211,110500,23274931870,14310,14300,14320,14290,2345
20250211,110400,23241395280,14310,14310,14320,14290,3888
20250211,110300,23185789670,14310,14310,14340,14300,2694
20250211,110200,23147243870,14310,14320,14360,14300,3961
20250211,110100,23090507150,14320,14380,14380,14290,11112
20250211,110000,22931327810,14370,14460,14470,14310,21569
20250211,105900,22620944630,14460,14270,14500,14270,40442
20250211,105800,22037250400,14270,14270,14280,14240,1873
20250211,105700,22010533930,14240,14240,14290,14240,4366
20250211,105600,21948222630,14230,14250,14250,14230,2022
20250211,105500,21919424040,14250,14260,14270,14240,5520
20250211,105400,21840711030,14250,14230,14260,14230,2273
20250211,105300,21808340810,14230,14210,14230,14210,1451
20250211,105200,21787708710,14210,14200,14210,14200,1133
20250211,105100,21771619140,14200,14190,14210,14180,2197
20250211,105000,21740427330,14190,14190,14190,14180,745
20250211,104900,21729858520,14180,14180,14190,14170,1530
20250211,104800,21708174840,14170,14200,14200,14170,2077
20250211,104700,21678723960,14190,14170,14200,14170,2055
20250211,104600,21649569040,14170,14170,14180,14170,1578
20250211,104500,21627206980,14170,14160,14180,14160,859
20250211,104400,21615037820,14150,14160,14170,14150,4591
20250211,104300,21550030940,14160,14160,14160,14150,2382
20250211,104200,21516304430,14160,14170,14180,14160,4324
20250211,104100,21455056700,14170,14170,14180,14160,4679
20250211,104000,21388751120,14170,14220,14220,14170,5575
20250211,103900,21309647390,14220,14190,14230,14180,1590
20250211,103800,21287063220,14200,14250,14250,14180,3473
20250211,103700,21237691170,14240,14200,14270,14180,10491
20250211,103600,21088182670,14200,14160,14210,14150,7974
20250211,103500,20975281890,14160,14170,14170,14160,2869
20250211,103400,20934651700,14170,14180,14190,14150,8640
20250211,103300,20812291240,14180,14220,14220,14170,16662
20250211,103200,20575883770,14210,14200,14220,14200,2056
20250211,103100,20546679360,14200,14240,14240,14200,5231
20250211,103000,20472325150,14260,14260,14260,14230,857
20250211,102900,20460116900,14260,14220,14260,14210,2331
20250211,102800,20426937860,14230,14220,14230,14200,3868
20250211,102700,20371982520,14220,14220,14230,14210,1103
20250211,102600,20356295690,14220,14230,14230,14210,4117
20250211,102500,20297742030,14230,14220,14230,14220,1210
20250211,102400,20280527070,14230,14220,14230,14220,1379
20250211,102300,20260904730,14230,14200,14230,14200,2406
20250211,102200,20226711430,14200,14220,14230,14200,4398
20250211,102100,20164200180,14230,14230,14250,14200,4227
20250211,102000,20104119800,14250,14260,14260,14220,6878
20250211,101900,20006115640,14260,14290,14300,14260,4957
20250211,101800,19935374800,14300,14270,14300,14270,816
20250211,101700,19923715090,14270,14290,14290,14270,833
20250211,101600,19911824650,14290,14290,14320,14270,2917
20250211,101500,19870144200,14290,14290,14290,14270,2362
20250211,101400,19836415980,14290,14250,14300,14250,1409
20250211,101300,19816302690,14250,14330,14330,14210,8137
20250211,101200,19700158780,14330,14380,14380,14330,4822
20250211,101100,19630917400,14380,14410,14430,14350,11841
20250211,101000,19460426940,14410,14460,14470,14380,9667
20250211,100900,19321008470,14460,14270,14500,14240,36477
20250211,100800,18796456540,14260,14220,14270,14220,3062
20250211,100700,18752864190,14220,14230,14230,14210,1666
20250211,100600,18729183210,14210,14210,14230,14210,1428
20250211,100500,18708890530,14230,14190,14230,14190,948
20250211,100400,18695427790,14180,14200,14210,14170,2409
20250211,100300,18661263970,14190,14180,14220,14170,8119
20250211,100200,18546150990,14180,14280,14280,14180,13457
20250211,100100,18354891630,14280,14300,14300,14280,2578
20250211,100000,18318043890,14300,14270,14320,14200,5639
20250211,095900,18237586490,14270,14200,14270,14190,3405
20250211,095800,18189145670,14190,14220,14220,14190,1710
20250211,095700,18164866600,14210,14200,14220,14190,3080
20250211,095600,18121144350,14200,14210,14230,14180,924
20250211,095500,18108023270,14180,14230,14240,14180,9658
20250211,095400,17970947420,14230,14200,14240,14190,4173
20250211,095300,17911655530,14190,14200,14220,14190,4630
20250211,095200,17845906270,14200,14190,14210,14180,2717
20250211,095100,17807327650,14190,14210,14230,14180,7818
20250211,095000,17696405990,14200,14250,14250,14200,7838
20250211,094900,17584899340,14250,14240,14270,14240,3216
20250211,094800,17539099700,14240,14320,14340,14220,8255
20250211,094700,17421315190,14290,14340,14360,14290,6388
20250211,094600,17329773140,14340,14360,14370,14310,4718
20250211,094500,17262082370,14380,14290,14380,14270,16221
20250211,094400,17030059390,14280,14280,14300,14270,2653
20250211,094300,16992171380,14280,14330,14330,14270,7841
20250211,094200,16879952040,14330,14210,14370,14200,9814
20250211,094100,16739690570,14210,14170,14310,14160,7972
20250211,094000,16626312990,14170,14200,14200,14160,12851
20250211,093900,16444159360,14200,14220,14250,14180,9750
20250211,093800,16305637760,14220,14150,14230,14150,8126
20250211,093700,16190352010,14160,14170,14180,14100,18651
20250211,093600,15926750450,14180,14250,14300,14160,27127
20250211,093500,15541395470,14260,14340,14430,14230,39490
20250211,093400,14976758370,14340,14450,14450,14330,28009
20250211,093300,14573699070,14450,14520,14530,14410,31179
20250211,093200,14122487210,14470,14450,14550,14430,79147
20250211,093100,12974058430,14440,14330,14450,14300,13015
20250211,093000,12786651760,14320,14400,14420,14270,32372
20250211,092900,12323369750,14390,14380,14470,14370,24412
20250211,092800,11971265550,14380,14480,14520,14340,62346
20250211,092700,11070547040,14460,14430,14550,14420,92877
20250211,092600,9725650730,14420,14430,14460,14300,56227
20250211,092500,8916596170,14430,14270,14480,14200,106802
20250211,092400,7383305160,14250,14160,14270,14160,40366
20250211,092300,6809478050,14180,14150,14190,14100,21578
20250211,092200,6504327730,14150,14180,14200,14040,23244
20250211,092100,6176324750,14180,13960,14250,13950,40188
20250211,092000,5608360580,13990,13810,13990,13800,12975
20250211,091900,5428152910,13800,13830,13830,13800,9666
20250211,091800,5294632890,13830,13800,13860,13770,18652
20250211,091700,5036863130,13820,13910,13920,13780,36118
20250211,091600,4536340870,13900,13920,13920,13900,14272
20250211,091500,4337908500,13910,13940,13950,13910,22651
20250211,091400,4022686320,13930,13960,13960,13930,6199
20250211,091300,3936236980,13960,13940,13990,13930,10089
20250211,091200,3795553200,13940,13950,13960,13930,7239
20250211,091100,3694595590,13940,14030,14070,13940,32770
20250211,091000,3236600140,14010,14000,14040,13990,8440
20250211,090900,3118368570,14000,13980,14050,13970,5779
20250211,090800,3037479770,13980,13990,14050,13970,13234
20250211,090700,2852355800,13990,14030,14030,13970,16187
20250211,090600,2625903620,14030,13960,14120,13950,20612
20250211,090500,2336180690,13950,13970,14010,13940,17836
20250211,090400,2087305220,14000,13940,14000,13930,9707
20250211,090300,1951774780,13930,13980,14000,13930,19537
20250211,090200,1679134720,13960,14060,14060,13940,32001
20250211,090100,1232084470,14060,13930,14080,13910,18633
20250211,090000,971438380,13950,14070,14070,13920,65624