stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,203300,15389201650,10030,10030,10030,10030,11307
20250205,203200,15389201650,10030,10030,10030,10030,0
20250205,203100,15389201650,10030,10030,10030,10030,0
20250205,203000,15389201650,10030,10030,10030,10030,0
20250205,202900,15389201650,10030,10030,10030,10030,0
20250205,202800,15389201650,10030,10030,10030,10030,0
20250205,202700,15389201650,10030,10030,10030,10030,0
20250205,202600,15389201650,10030,10030,10030,10030,0
20250205,202500,15389201650,10030,10030,10030,10030,0
20250205,202400,15389201650,10030,10030,10030,10030,0
20250205,202300,15389201650,10030,10030,10030,10030,0
20250205,202200,15389201650,10030,10030,10030,10030,0
20250205,202100,15389201650,10030,10030,10030,10030,0
20250205,202000,15389201650,10030,10030,10030,10030,0
20250205,201900,15389201650,10030,10030,10030,10030,0
20250205,201800,15389201650,10030,10030,10030,10030,0
20250205,201700,15389201650,10030,10030,10030,10030,0
20250205,201600,15389201650,10030,10030,10030,10030,0
20250205,201500,15389201650,10030,10030,10030,10030,0
20250205,201400,15389201650,10030,10030,10030,10030,0
20250205,201300,15389201650,10030,10030,10030,10030,0
20250205,201200,15389201650,10030,10030,10030,10030,0
20250205,201100,15389201650,10030,10030,10030,10030,0
20250205,201000,15389201650,10030,10030,10030,10030,0
20250205,200900,15389201650,10030,10030,10030,10030,0
20250205,200800,15389201650,10030,10030,10030,10030,0
20250205,200700,15389201650,10030,10030,10030,10030,0
20250205,200600,15389201650,10030,10030,10030,10030,0
20250205,200500,15389201650,10030,10030,10030,10030,0
20250205,200400,15389201650,10030,10030,10030,10030,0
20250205,200300,15389201650,10030,10030,10030,10030,11307
20250205,200200,15389201650,10030,10030,10030,10030,0
20250205,200100,15389201650,10030,10030,10030,10030,0
20250205,200000,15389201650,10030,10030,10030,10030,0
20250205,195900,15389201650,10030,10030,10030,10030,0
20250205,195800,15389201650,10030,10030,10030,10030,0
20250205,195700,15389201650,10030,10030,10030,10030,0
20250205,195600,15389201650,10030,10030,10030,10030,0
20250205,195500,15389201650,10030,10030,10030,10030,0
20250205,195400,15389201650,10030,10030,10030,10030,0
20250205,195300,15389201650,10030,10030,10030,10030,0
20250205,195200,15389201650,10030,10030,10030,10030,0
20250205,195100,15389201650,10030,10030,10030,10030,0
20250205,195000,15389201650,10030,10030,10030,10030,0
20250205,194900,15389201650,10030,10030,10030,10030,0
20250205,194800,15389201650,10030,10030,10030,10030,0
20250205,194700,15389201650,10030,10030,10030,10030,0
20250205,194600,15389201650,10030,10030,10030,10030,0
20250205,194500,15389201650,10030,10030,10030,10030,0
20250205,194400,15389201650,10030,10030,10030,10030,0
20250205,194300,15389201650,10030,10030,10030,10030,0
20250205,194200,15389201650,10030,10030,10030,10030,0
20250205,194100,15389201650,10030,10030,10030,10030,0
20250205,194000,15389201650,10030,10030,10030,10030,0
20250205,193900,15389201650,10030,10030,10030,10030,0
20250205,193800,15389201650,10030,10030,10030,10030,0
20250205,193700,15389201650,10030,10030,10030,10030,0
20250205,193600,15389201650,10030,10030,10030,10030,0
20250205,193500,15389201650,10030,10030,10030,10030,0
20250205,193400,15389201650,10030,10030,10030,10030,0
20250205,193300,15389201650,10030,10030,10030,10030,11307
20250205,193200,15389201650,10030,10030,10030,10030,0
20250205,193100,15389201650,10030,10030,10030,10030,0
20250205,193000,15389201650,10030,10030,10030,10030,0
20250205,192900,15389201650,10030,10030,10030,10030,0
20250205,192800,15389201650,10030,10030,10030,10030,0
20250205,192700,15389201650,10030,10030,10030,10030,0
20250205,192600,15389201650,10030,10030,10030,10030,0
20250205,192500,15389201650,10030,10030,10030,10030,0
20250205,192400,15389201650,10030,10030,10030,10030,0
20250205,192300,15389201650,10030,10030,10030,10030,0
20250205,192200,15389201650,10030,10030,10030,10030,0
20250205,192100,15389201650,10030,10030,10030,10030,0
20250205,192000,15389201650,10030,10030,10030,10030,0
20250205,191900,15389201650,10030,10030,10030,10030,0
20250205,191800,15389201650,10030,10030,10030,10030,0
20250205,191700,15389201650,10030,10030,10030,10030,0
20250205,191600,15389201650,10030,10030,10030,10030,0
20250205,191500,15389201650,10030,10030,10030,10030,0
20250205,191400,15389201650,10030,10030,10030,10030,0
20250205,191300,15389201650,10030,10030,10030,10030,0
20250205,191200,15389201650,10030,10030,10030,10030,0
20250205,191100,15389201650,10030,10030,10030,10030,0
20250205,191000,15389201650,10030,10030,10030,10030,0
20250205,190900,15389201650,10030,10030,10030,10030,0
20250205,190800,15389201650,10030,10030,10030,10030,0
20250205,190700,15389201650,10030,10030,10030,10030,0
20250205,190600,15389201650,10030,10030,10030,10030,0
20250205,190500,15389201650,10030,10030,10030,10030,0
20250205,190400,15389201650,10030,10030,10030,10030,0
20250205,190300,15389201650,10030,10030,10030,10030,11307
20250205,190200,15389201650,10030,10030,10030,10030,0
20250205,190100,15389201650,10030,10030,10030,10030,0
20250205,190000,15389201650,10030,10030,10030,10030,0
20250205,185900,15389201650,10030,10030,10030,10030,0
20250205,185800,15389201650,10030,10030,10030,10030,0
20250205,185700,15389201650,10030,10030,10030,10030,0
20250205,185600,15389201650,10030,10030,10030,10030,0
20250205,185500,15389201650,10030,10030,10030,10030,0
20250205,185400,15389201650,10030,10030,10030,10030,0
20250205,185300,15389201650,10030,10030,10030,10030,0
20250205,185200,15389201650,10030,10030,10030,10030,0
20250205,185100,15389201650,10030,10030,10030,10030,0
20250205,185000,15389201650,10030,10030,10030,10030,0
20250205,184900,15389201650,10030,10030,10030,10030,0
20250205,184800,15389201650,10030,10030,10030,10030,0
20250205,184700,15389201650,10030,10030,10030,10030,0
20250205,184600,15389201650,10030,10030,10030,10030,0
20250205,184500,15389201650,10030,10030,10030,10030,0
20250205,184400,15389201650,10030,10030,10030,10030,0
20250205,184300,15389201650,10030,10030,10030,10030,0
20250205,184200,15389201650,10030,10030,10030,10030,0
20250205,184100,15389201650,10030,10030,10030,10030,0
20250205,184000,15389201650,10030,10030,10030,10030,0
20250205,183900,15389201650,10030,10030,10030,10030,0
20250205,183800,15389201650,10030,10030,10030,10030,0
20250205,183700,15389201650,10030,10030,10030,10030,0
20250205,183600,15389201650,10030,10030,10030,10030,0
20250205,183500,15389201650,10030,10030,10030,10030,0
20250205,183400,15389201650,10030,10030,10030,10030,0
20250205,183300,15389201650,10030,10030,10030,10030,11307
20250205,183200,15389201650,10030,10030,10030,10030,0
20250205,183100,15389201650,10030,10030,10030,10030,0
20250205,183000,15389201650,10030,10030,10030,10030,0
20250205,182900,15389201650,10030,10030,10030,10030,0
20250205,182800,15389201650,10030,10030,10030,10030,0
20250205,182700,15389201650,10030,10030,10030,10030,0
20250205,182600,15389201650,10030,10030,10030,10030,0
20250205,182500,15389201650,10030,10030,10030,10030,0
20250205,182400,15389201650,10030,10030,10030,10030,0
20250205,182300,15389201650,10030,10030,10030,10030,0
20250205,182200,15389201650,10030,10030,10030,10030,0
20250205,182100,15389201650,10030,10030,10030,10030,0
20250205,182000,15389201650,10030,10030,10030,10030,0
20250205,181900,15389201650,10030,10030,10030,10030,0
20250205,181800,15389201650,10030,10030,10030,10030,0
20250205,181700,15389201650,10030,10030,10030,10030,0
20250205,181600,15389201650,10030,10030,10030,10030,0
20250205,181500,15389201650,10030,10030,10030,10030,0
20250205,181400,15389201650,10030,10030,10030,10030,0
20250205,181300,15389201650,10030,10030,10030,10030,0
20250205,181200,15389201650,10030,10030,10030,10030,0
20250205,181100,15389201650,10030,10030,10030,10030,0
20250205,181000,15389201650,10030,10030,10030,10030,0
20250205,180900,15389201650,10030,10030,10030,10030,0
20250205,180800,15389201650,10030,10030,10030,10030,0
20250205,180700,15389201650,10030,10030,10030,10030,0
20250205,180600,15389201650,10030,10030,10030,10030,0
20250205,180500,15389201650,10030,10030,10030,10030,0
20250205,180400,15389201650,10030,10030,10030,10030,0
20250205,180300,15389201650,10030,10030,10030,10030,11307
20250205,180200,15389201650,10030,10030,10030,10030,0
20250205,180100,15389201650,10030,10030,10030,10030,0
20250205,180000,15389201650,10030,10030,10030,10030,0
20250205,175900,15389201650,10030,10030,10030,10030,0
20250205,175800,15389201650,10030,10030,10030,10030,0
20250205,175700,15389201650,10030,10030,10030,10030,0
20250205,175600,15389201650,10030,10030,10030,10030,0
20250205,175500,15389201650,10030,10030,10030,10030,0
20250205,175400,15389201650,10030,10030,10030,10030,0
20250205,175300,15389201650,10030,10030,10030,10030,0
20250205,175200,15389201650,10030,10030,10030,10030,0
20250205,175100,15389201650,10030,10030,10030,10030,0
20250205,175000,15389201650,10030,10030,10030,10030,0
20250205,174900,15389201650,10030,10030,10030,10030,0
20250205,174800,15389201650,10030,10030,10030,10030,0
20250205,174700,15389201650,10030,10030,10030,10030,0
20250205,174600,15389201650,10030,10030,10030,10030,0
20250205,174500,15389201650,10030,10030,10030,10030,0
20250205,174400,15389201650,10030,10030,10030,10030,0
20250205,174300,15389201650,10030,10030,10030,10030,0
20250205,174200,15389201650,10030,10030,10030,10030,0
20250205,174100,15389201650,10030,10030,10030,10030,0
20250205,174000,15389201650,10030,10030,10030,10030,0
20250205,173900,15389201650,10030,10030,10030,10030,0
20250205,173800,15389201650,10030,10030,10030,10030,0
20250205,173700,15389201650,10030,10030,10030,10030,0
20250205,173600,15389201650,10030,10030,10030,10030,0
20250205,173500,15389201650,10030,10030,10030,10030,0
20250205,173400,15389201650,10030,10030,10030,10030,0
20250205,173300,15389201650,10030,10030,10030,10030,11307
20250205,173200,15389201650,10030,10030,10030,10030,0
20250205,173100,15389201650,10030,10030,10030,10030,0
20250205,173000,15389201650,10030,10030,10030,10030,0
20250205,172900,15389201650,10030,10030,10030,10030,0
20250205,172800,15389201650,10030,10030,10030,10030,0
20250205,172700,15389201650,10030,10030,10030,10030,0
20250205,172600,15389201650,10030,10030,10030,10030,0
20250205,172500,15389201650,10030,10030,10030,10030,0
20250205,172400,15389201650,10030,10030,10030,10030,0
20250205,172300,15389201650,10030,10030,10030,10030,0
20250205,172200,15389201650,10030,10030,10030,10030,0
20250205,172100,15389201650,10030,10030,10030,10030,0
20250205,172000,15389201650,10030,10030,10030,10030,0
20250205,171900,15389201650,10030,10030,10030,10030,0
20250205,171800,15389201650,10030,10030,10030,10030,0
20250205,171700,15389201650,10030,10030,10030,10030,0
20250205,171600,15389201650,10030,10030,10030,10030,0
20250205,171500,15389201650,10030,10030,10030,10030,0
20250205,171400,15389201650,10030,10030,10030,10030,0
20250205,171300,15389201650,10030,10030,10030,10030,0
20250205,171200,15389201650,10030,10030,10030,10030,0
20250205,171100,15389201650,10030,10030,10030,10030,0
20250205,171000,15389201650,10030,10030,10030,10030,0
20250205,170900,15389201650,10030,10030,10030,10030,0
20250205,170800,15389201650,10030,10030,10030,10030,0
20250205,170700,15389201650,10030,10030,10030,10030,0
20250205,170600,15389201650,10030,10030,10030,10030,0
20250205,170500,15389201650,10030,10030,10030,10030,0
20250205,170400,15389201650,10030,10030,10030,10030,0
20250205,170300,15389201650,10030,10030,10030,10030,11307
20250205,170200,15389201650,10030,10030,10030,10030,0
20250205,170100,15389201650,10030,10030,10030,10030,0
20250205,170000,15389201650,10030,10030,10030,10030,0
20250205,165900,15389201650,10030,10030,10030,10030,0
20250205,165800,15389201650,10030,10030,10030,10030,0
20250205,165700,15389201650,10030,10030,10030,10030,0
20250205,165600,15389201650,10030,10030,10030,10030,0
20250205,165500,15389201650,10030,10030,10030,10030,0
20250205,165400,15389201650,10030,10030,10030,10030,0
20250205,165300,15389201650,10030,10030,10030,10030,0
20250205,165200,15389201650,10030,10030,10030,10030,0
20250205,165100,15389201650,10030,10030,10030,10030,0
20250205,165000,15389201650,10030,10030,10030,10030,0
20250205,164900,15389201650,10030,10030,10030,10030,0
20250205,164800,15389201650,10030,10030,10030,10030,0
20250205,164700,15389201650,10030,10030,10030,10030,0
20250205,164600,15389201650,10030,10030,10030,10030,0
20250205,164500,15389201650,10030,10030,10030,10030,0
20250205,164400,15389201650,10030,10030,10030,10030,0
20250205,164300,15389201650,10030,10030,10030,10030,0
20250205,164200,15389201650,10030,10030,10030,10030,0
20250205,164100,15389201650,10030,10030,10030,10030,0
20250205,164000,15389201650,10030,10030,10030,10030,0
20250205,163900,15389201650,10030,10030,10030,10030,0
20250205,163800,15389201650,10030,10030,10030,10030,0
20250205,163700,15389201650,10030,10030,10030,10030,0
20250205,163600,15389201650,10030,10030,10030,10030,0
20250205,163500,15389201650,10030,10030,10030,10030,0
20250205,163400,15389201650,10030,10030,10030,10030,0
20250205,163300,15389201650,10030,10030,10030,10030,11307
20250205,163200,15389201650,10030,10030,10030,10030,0
20250205,163100,15389201650,10030,10030,10030,10030,0
20250205,163000,15389201650,10030,10030,10030,10030,0
20250205,162900,15389201650,10030,10030,10030,10030,0
20250205,162800,15389201650,10030,10030,10030,10030,0
20250205,162700,15389201650,10030,10030,10030,10030,0
20250205,162600,15389201650,10030,10030,10030,10030,0
20250205,162500,15389201650,10030,10030,10030,10030,0
20250205,162400,15389201650,10030,10030,10030,10030,0
20250205,162300,15389201650,10030,10030,10030,10030,0
20250205,162200,15389201650,10030,10030,10030,10030,0
20250205,162100,15389201650,10030,10030,10030,10030,0
20250205,162000,15389201650,10030,10030,10030,10030,0
20250205,161900,15389201650,10030,10030,10030,10030,0
20250205,161800,15389201650,10030,10030,10030,10030,0
20250205,161700,15389201650,10030,10030,10030,10030,0
20250205,161600,15389201650,10030,10030,10030,10030,0
20250205,161500,15389201650,10030,10030,10030,10030,0
20250205,161400,15389201650,10030,10030,10030,10030,0
20250205,161300,15389201650,10030,10030,10030,10030,0
20250205,161200,15389201650,10030,10030,10030,10030,0
20250205,161100,15389201650,10030,10030,10030,10030,0
20250205,161000,15389201650,10030,10030,10030,10030,0
20250205,160900,15389201650,10030,10030,10030,10030,0
20250205,160800,15389201650,10030,10030,10030,10030,0
20250205,160700,15389201650,10030,10030,10030,10030,0
20250205,160600,15389201650,10030,10030,10030,10030,0
20250205,160500,15389201650,10030,10030,10030,10030,0
20250205,160400,15389201650,10030,10030,10030,10030,0
20250205,160300,15389201650,10030,10030,10030,10030,11307
20250205,160200,15389201650,10030,10030,10030,10030,0
20250205,160100,15389201650,10030,10030,10030,10030,0
20250205,160000,15389201650,10030,10030,10030,10030,0
20250205,155900,15389201650,10030,10030,10030,10030,0
20250205,155800,15389201650,10030,10030,10030,10030,0
20250205,155700,15389201650,10030,10030,10030,10030,0
20250205,155600,15389201650,10030,10030,10030,10030,0
20250205,155500,15389201650,10030,10030,10030,10030,0
20250205,155400,15389201650,10030,10030,10030,10030,0
20250205,155300,15389201650,10030,10030,10030,10030,0
20250205,155200,15389201650,10030,10030,10030,10030,0
20250205,155100,15389201650,10030,10030,10030,10030,0
20250205,155000,15389201650,10030,10030,10030,10030,0
20250205,154900,15389201650,10030,10030,10030,10030,0
20250205,154800,15389201650,10030,10030,10030,10030,0
20250205,154700,15389201650,10030,10030,10030,10030,0
20250205,154600,15389201650,10030,10030,10030,10030,0
20250205,154500,15389201650,10030,10030,10030,10030,0
20250205,154400,15389201650,10030,10030,10030,10030,0
20250205,154300,15389201650,10030,10030,10030,10030,0
20250205,154200,15389201650,10030,10030,10030,10030,0
20250205,154100,15389201650,10030,10030,10030,10030,0
20250205,154000,15389201650,10030,10030,10030,10030,0
20250205,153900,15389201650,10030,10030,10030,10030,0
20250205,153800,15389201650,10030,10030,10030,10030,0
20250205,153700,15389201650,10030,10030,10030,10030,0
20250205,153600,15389201650,10030,10030,10030,10030,0
20250205,153500,15389201650,10030,10030,10030,10030,0
20250205,153400,15389201650,10030,10030,10030,10030,0
20250205,153300,15389201650,10030,10030,10030,10030,11307
20250205,153200,15389201650,10030,10030,10030,10030,0
20250205,153100,15389201650,10030,10030,10030,10030,0
20250205,153000,15389201650,10030,10030,10030,10030,11307
20250205,152900,15275792440,10020,10020,10020,10020,0
20250205,152800,15275792440,10020,10020,10020,10020,0
20250205,152700,15275792440,10020,10020,10020,10020,0
20250205,152600,15275792440,10020,10020,10020,10020,0
20250205,152500,15275792440,10020,10020,10020,10020,0
20250205,152400,15275792440,10020,10020,10020,10020,0
20250205,152300,15275792440,10020,10020,10020,10020,0
20250205,152200,15275792440,10020,10020,10020,10020,0
20250205,152100,15275792440,10020,10020,10020,10020,0
20250205,152000,15275792440,10020,10020,10020,10020,0
20250205,151900,15275792440,10020,10040,10050,10020,5990
20250205,151800,15215731600,10050,10010,10050,9990,2039
20250205,151700,15195318850,10010,10030,10030,10000,1643
20250205,151600,15178875440,10020,10020,10050,10020,2456
20250205,151500,15154216840,10020,10000,10030,10000,1123
20250205,151400,15142975120,10000,9980,10010,9980,2170
20250205,151300,15121283130,9980,9990,10000,9970,334
20250205,151200,15117947300,9990,9960,9990,9950,3922
20250205,151100,15078868120,9980,9980,9990,9960,789
20250205,151000,15071001860,9980,9980,10000,9980,2508
20250205,150900,15045951970,9980,9970,9980,9960,1814
20250205,150800,15027868200,9970,10000,10000,9970,866
20250205,150700,15019226240,10000,10020,10020,10000,384
20250205,150600,15015385610,10030,9950,10030,9950,1847
20250205,150500,14996965990,9950,9970,9980,9950,219
20250205,150400,14994783420,9980,9910,9980,9910,1683
20250205,150300,14978046610,9920,9930,9950,9910,1207
20250205,150200,14966069690,9950,9960,9960,9920,2306
20250205,150100,14943163080,9980,9990,10000,9970,792
20250205,150000,14935260920,9990,10000,10000,9960,1155
20250205,145900,14923735060,10020,10000,10020,9970,2024
20250205,145800,14903530140,10000,10020,10030,10000,180
20250205,145700,14901726440,10030,10050,10070,10030,2855
20250205,145600,14873085120,10050,9950,10090,9930,9137
20250205,145500,14781364000,9940,9990,9990,9930,6281
20250205,145400,14718887510,9990,10000,10000,9950,3857
20250205,145300,14680420380,10000,10010,10040,9990,895
20250205,145200,14671470230,10040,10020,10050,10010,1221
20250205,145100,14659222900,10050,10010,10050,10000,3094
20250205,145000,14628214150,10020,9980,10020,9980,665
20250205,144900,14621565040,9990,10000,10010,9980,438
20250205,144800,14617191500,10020,10020,10020,9970,223
20250205,144700,14614962250,9960,10030,10040,9950,1891
20250205,144600,14596071420,10040,10020,10050,9980,1160
20250205,144500,14584476990,10050,10080,10080,10020,691
20250205,144400,14577521380,10080,10080,10080,10010,3298
20250205,144300,14544415950,10090,10100,10150,10070,1968
20250205,144200,14524504410,10100,10060,10150,10050,4504
20250205,144100,14479017380,10010,9920,10060,9920,4416
20250205,144000,14435002560,9920,9930,9940,9920,2642
20250205,143900,14408768640,9930,9950,9960,9910,1423
20250205,143800,14394636250,9910,9980,9990,9910,11272
20250205,143700,14282660940,9980,10020,10070,9980,12416
20250205,143600,14158525270,10040,10030,10070,9990,5512
20250205,143500,14103361180,10030,10060,10100,10030,2096
20250205,143400,14082298340,10100,10080,10110,10050,3370
20250205,143300,14048337580,10080,10150,10150,10050,12412
20250205,143200,13923048340,10160,10130,10180,10130,2922
20250205,143100,13893360820,10130,10130,10160,10110,1560
20250205,143000,13877564680,10130,10140,10180,10130,1371
20250205,142900,13863666090,10180,10150,10180,10140,2329
20250205,142800,13840016780,10110,10140,10180,10110,2190
20250205,142700,13817816440,10140,10170,10190,10120,2363
20250205,142600,13793841180,10170,10160,10200,10160,1921
20250205,142500,13774322160,10160,10180,10220,10120,5547
20250205,142400,13717868910,10170,10110,10200,10090,3761
20250205,142300,13679813810,10110,10220,10220,10110,9665
20250205,142200,13581416350,10220,10220,10230,10210,5047
20250205,142100,13529854080,10220,10270,10270,10220,1143
20250205,142000,13518153360,10300,10270,10300,10250,2604
20250205,141900,13491443330,10260,10290,10300,10260,1858
20250205,141800,13472346980,10290,10280,10340,10280,2308
20250205,141700,13448573710,10260,10210,10290,10200,5261
20250205,141600,13394667160,10210,10260,10270,10210,7813
20250205,141500,13314657010,10260,10340,10340,10260,7353
20250205,141400,13239010700,10320,10360,10360,10320,3268
20250205,141300,13205225930,10360,10350,10390,10340,4764
20250205,141200,13155835470,10320,10360,10370,10310,6347
20250205,141100,13090244360,10360,10430,10440,10350,13999
20250205,141000,12944825070,10410,10420,10450,10370,18969
20250205,140900,12747165020,10410,10410,10410,10410,0
20250205,140800,12747165020,10410,10410,10410,10410,0
20250205,140700,12747165020,10410,10400,10410,10380,12508
20250205,140600,12617011690,10400,10360,10400,10340,11580
20250205,140500,12496811880,10360,10320,10360,10310,2091
20250205,140400,12475197580,10320,10330,10330,10310,818
20250205,140300,12466749870,10340,10310,10340,10290,3099
20250205,140200,12434789860,10300,10320,10320,10280,2076
20250205,140100,12413407780,10320,10300,10360,10280,1875
20250205,140000,12394057630,10300,10370,10380,10290,4635
20250205,135900,12346056370,10360,10350,10400,10330,8121
20250205,135800,12261823920,10350,10230,10350,10220,22783
20250205,135700,12026788040,10230,10270,10270,10220,1180
20250205,135600,12014691540,10270,10300,10310,10260,1227
20250205,135500,12002076140,10300,10260,10310,10260,4420
20250205,135400,11956557380,10260,10180,10290,10180,1751
20250205,135300,11938624770,10170,10120,10230,10120,3364
20250205,135200,11904348340,10120,10200,10230,10080,9957
20250205,135100,11803366620,10210,10250,10260,10200,7317
20250205,135000,11728530920,10250,10310,10310,10230,1692
20250205,134900,11711189260,10310,10300,10320,10270,1133
20250205,134800,11699516860,10300,10340,10340,10300,4477
20250205,134700,11653365740,10340,10330,10350,10300,4278
20250205,134600,11609211940,10350,10290,10350,10290,2693
20250205,134500,11581404550,10290,10270,10290,10270,1148
20250205,134400,11569602850,10260,10270,10300,10240,14863
20250205,134300,11417234180,10270,10360,10360,10270,8915
20250205,134200,11325317990,10350,10380,10380,10340,2971
20250205,134100,11294563720,10380,10340,10380,10340,3513
20250205,134000,11258184420,10340,10290,10340,10280,3645
20250205,133900,11220644810,10300,10350,10350,10290,10919
20250205,133800,11108069370,10340,10390,10390,10340,4343
20250205,133700,11063080580,10400,10380,10400,10360,11179
20250205,133600,10946925750,10380,10390,10390,10350,6291
20250205,133500,10881753330,10390,10340,10400,10340,23753
20250205,133400,10635279030,10340,10380,10400,10290,36770
20250205,133300,10253728300,10380,10260,10380,10220,18045
20250205,133200,10067540770,10260,10270,10330,10180,39768
20250205,133100,9658363090,10270,10170,10290,10170,12566
20250205,133000,9529887310,10160,10140,10180,10120,6426
20250205,132900,9464634650,10130,10080,10130,10080,2768
20250205,132800,9436679820,10080,10120,10150,10070,5487
20250205,132700,9381140510,10120,10120,10150,10100,10198
20250205,132600,9277791540,10130,10080,10130,10080,1569
20250205,132500,9261921820,10110,10080,10140,10050,9716
20250205,132400,9163723320,10080,10030,10080,10030,3341
20250205,132300,9130145030,10030,10000,10050,10000,12900
20250205,132200,9000858260,10010,10010,10010,10000,1066
20250205,132100,8990191220,10000,9970,10000,9960,1857
20250205,132000,8971657890,9970,10010,10010,9960,1751
20250205,131900,8954191430,10010,10010,10020,9990,3993
20250205,131800,8914189930,10010,9980,10020,9970,5174
20250205,131700,8862415710,10000,9980,10020,9980,6779
20250205,131600,8794548020,9960,9990,10020,9940,1819
20250205,131500,8776387720,10000,9920,10000,9900,4474
20250205,131400,8731763460,9890,9800,9940,9800,3173
20250205,131300,8700399330,9800,9880,9880,9800,8519
20250205,131200,8616530010,9880,9910,9910,9880,2413
20250205,131100,8592676540,9910,9920,9930,9910,943
20250205,131000,8583326570,9930,9930,9940,9920,476
20250205,130900,8578603220,9930,9930,9930,9910,684
20250205,130800,8571816400,9920,9920,9930,9920,370
20250205,130700,8568145460,9930,9940,9950,9930,1884
20250205,130600,8549430290,9940,9990,9990,9940,1490
20250205,130500,8534590770,9990,10030,10040,9960,3427
20250205,130400,8500321400,10000,9970,10030,9950,3284
20250205,130300,8467473180,9960,9930,9970,9930,904
20250205,130200,8458476330,9950,10020,10030,9950,2256
20250205,130100,8435925500,10010,9980,10050,9980,3179
20250205,130000,8404074610,9990,9980,10000,9960,2791
20250205,125900,8376178830,9980,9980,9990,9970,1505
20250205,125800,8361157870,9970,9900,9970,9890,5764
20250205,125700,8303852590,9890,9930,9940,9890,2073
20250205,125600,8283310710,9930,9950,9950,9930,659
20250205,125500,8276757400,9950,9950,9950,9940,484
20250205,125400,8271943810,9950,9900,9950,9900,3845
20250205,125300,8233796360,9900,9890,9910,9890,377
20250205,125200,8230061380,9890,9860,9900,9860,815
20250205,125100,8222003590,9880,9880,9880,9860,351
20250205,125000,8218536060,9880,9850,9880,9850,230
20250205,124900,8216266270,9820,9830,9830,9820,1465
20250205,124800,8201869060,9830,9880,9900,9830,5803
20250205,124700,8144605420,9880,9870,9900,9870,1577
20250205,124600,8129029930,9870,9850,9880,9840,1493
20250205,124500,8114300480,9850,9840,9870,9840,574
20250205,124400,8108650800,9840,9840,9870,9840,521
20250205,124300,8103517660,9840,9860,9860,9830,608
20250205,124200,8097534070,9860,9870,9870,9860,640
20250205,124100,8091220670,9880,9810,9880,9810,917
20250205,124000,8082212310,9810,9850,9850,9800,755
20250205,123900,8074800900,9840,9810,9880,9770,2010
20250205,123800,8055083060,9760,9760,9810,9740,4217
20250205,123700,8013939210,9760,9790,9840,9760,3917
20250205,123600,7975580780,9810,9890,9910,9790,9567
20250205,123500,7881397800,9890,9900,9910,9870,2728
20250205,123400,7854430810,9900,9930,9940,9890,7702
20250205,123300,7778043640,9930,9950,9970,9930,792
20250205,123200,7770168410,9950,9970,9970,9930,2739
20250205,123100,7742896020,9960,9940,9970,9930,1782
20250205,123000,7725177530,9940,9980,9980,9920,3146
20250205,122900,7693900590,9980,9980,9980,9960,934
20250205,122800,7684587640,9980,10030,10030,9950,5339
20250205,122700,7631280400,10020,10030,10030,10020,573
20250205,122600,7625534350,10020,9970,10100,9970,12192
20250205,122500,7502987770,9920,9910,9970,9910,5747
20250205,122400,7445924080,9910,9980,9980,9890,5237
20250205,122300,7393908840,9980,9990,10040,9980,4954
20250205,122200,7344348730,9980,10000,10000,9960,1397
20250205,122100,7330413770,10000,9920,10000,9920,3531
20250205,122000,7295265640,9920,10010,10010,9890,8128
20250205,121900,7214575310,10030,9990,10060,9990,1026
20250205,121800,7204303410,10000,10030,10030,9990,3170
20250205,121700,7172575830,10030,10080,10090,10030,6623
20250205,121600,7106029970,10060,10110,10110,10040,1807
20250205,121500,7087835560,10120,10060,10150,10030,4502
20250205,121400,7042385330,10040,9990,10060,9980,3104
20250205,121300,7011311330,9980,10070,10080,9920,19930
20250205,121200,6812058550,10070,10140,10140,10070,4963
20250205,121100,6761936120,10120,10130,10150,10080,3468
20250205,121000,6726842040,10150,10070,10160,10060,5379
20250205,120900,6672521400,10060,10210,10210,10060,8835
20250205,120800,6582921400,10200,10250,10380,10200,28758
20250205,120700,6287335960,10250,10200,10250,10100,13286
20250205,120600,6151896070,10190,10130,10230,10130,17215
20250205,120500,5976535600,10130,10050,10130,10040,7578
20250205,120400,5900088920,10050,10130,10130,10050,12852
20250205,120300,5770551680,10110,10140,10200,10000,17120
20250205,120200,5597385230,10200,9870,10200,9870,24234
20250205,120100,5354481000,9860,9860,9920,9850,6028
20250205,120000,5294944710,9880,9950,9960,9850,6711
20250205,115900,5228465340,9960,9910,9960,9900,17090
20250205,115800,5058657340,9910,9850,9910,9810,19404
20250205,115700,4867101460,9850,9780,9870,9780,17414
20250205,115600,4695853790,9780,9750,9780,9700,5695
20250205,115500,4640326900,9750,9740,9760,9710,3453
20250205,115400,4606725300,9740,9690,9760,9690,5355
20250205,115300,4554688010,9690,9670,9690,9670,2689
20250205,115200,4528662090,9670,9620,9670,9620,1788
20250205,115100,4511401740,9620,9580,9640,9580,830
20250205,115000,4503412470,9610,9650,9650,9520,3202
20250205,114900,4472672720,9650,9640,9660,9630,2322
20250205,114800,4450284300,9640,9610,9640,9600,3159
20250205,114700,4419877640,9610,9590,9610,9590,5218
20250205,114600,4369800440,9590,9590,9590,9550,545
20250205,114500,4364581800,9590,9590,9600,9540,4421
20250205,114400,4322195000,9580,9510,9580,9490,13699
20250205,114300,4191527600,9490,9500,9500,9480,398
20250205,114200,4187750340,9500,9500,9510,9500,487
20250205,114100,4183122550,9510,9500,9510,9500,173
20250205,114000,4181478530,9500,9500,9510,9470,703
20250205,113900,4174805840,9510,9490,9510,9490,295
20250205,113800,4172001720,9490,9490,9510,9490,1930
20250205,113700,4153657150,9490,9500,9510,9490,551
20250205,113600,4148423440,9490,9510,9510,9490,1118
20250205,113500,4137811110,9510,9520,9520,9510,627
20250205,113400,4131842600,9520,9510,9520,9490,677
20250205,113300,4125409460,9520,9500,9520,9490,555
20250205,113200,4120130080,9490,9500,9500,9490,555
20250205,113100,4114858010,9500,9510,9530,9500,1413
20250205,113000,4101413020,9520,9510,9520,9510,341
20250205,112900,4098166750,9520,9500,9520,9490,861
20250205,112800,4089982440,9510,9490,9530,9490,1657
20250205,112700,4074207530,9520,9500,9520,9500,3365
20250205,112600,4042201310,9500,9500,9520,9500,2387
20250205,112500,4019512970,9490,9470,9490,9460,4883
20250205,112400,3973271000,9470,9470,9470,9440,1277
20250205,112300,3961184430,9460,9470,9470,9440,642
20250205,112200,3955114230,9470,9470,9470,9450,406
20250205,112100,3951271410,9450,9470,9470,9450,679
20250205,112000,3944851050,9480,9460,9490,9460,3524
20250205,111900,3911460140,9460,9440,9460,9410,411
20250205,111800,3907578110,9450,9440,9470,9390,1538
20250205,111700,3893045240,9430,9440,9450,9430,230
20250205,111600,3890873320,9430,9420,9480,9420,3481
20250205,111500,3858001780,9420,9400,9420,9400,739
20250205,111400,3851053140,9400,9360,9400,9360,665
20250205,111300,3844817660,9360,9350,9390,9330,4844
20250205,111200,3799527390,9350,9390,9400,9350,4678
20250205,111100,3755704290,9390,9410,9430,9380,3371
20250205,111000,3724039270,9380,9460,9480,9380,11611
20250205,110900,3614802550,9460,9490,9500,9460,1078
20250205,110800,3604587240,9470,9450,9480,9450,3594
20250205,110700,3570527260,9450,9500,9500,9410,5897
20250205,110600,3514909290,9480,9500,9510,9470,1743
20250205,110500,3498361210,9500,9500,9520,9500,1199
20250205,110400,3486963680,9500,9510,9520,9470,2465
20250205,110300,3463539690,9510,9530,9530,9450,2959
20250205,110200,3435404060,9530,9450,9530,9450,3440
20250205,110100,3402783420,9450,9470,9500,9450,2569
20250205,110000,3378452300,9480,9470,9480,9450,2362
20250205,105900,3356093280,9470,9520,9520,9470,3289
20250205,105800,3324858130,9520,9470,9550,9470,7260
20250205,105700,3255761620,9450,9510,9530,9450,5868
20250205,105600,3200027200,9500,9490,9520,9410,16482
20250205,105500,3043860590,9490,9470,9550,9450,25697
20250205,105400,2800286810,9450,9450,9450,9450,0
20250205,105300,2800286810,9450,9390,9450,9390,21885
20250205,105200,2594162960,9390,9390,9400,9380,1295
20250205,105100,2582004970,9390,9390,9390,9390,2204
20250205,105000,2561309410,9380,9370,9390,9360,3732
20250205,104900,2526311840,9370,9310,9370,9310,885
20250205,104800,2518037060,9310,9320,9320,9310,1140
20250205,104700,2507422510,9300,9360,9370,9300,2178
20250205,104600,2487057970,9370,9360,9370,9360,3528
20250205,104500,2454015570,9360,9340,9360,9330,2888
20250205,104400,2427019080,9330,9300,9350,9300,445
20250205,104300,2422861300,9350,9340,9350,9290,3292
20250205,104200,2392120210,9340,9290,9340,9280,1538
20250205,104100,2377805380,9290,9280,9290,9280,829
20250205,104000,2370110190,9270,9250,9270,9250,558
20250205,103900,2364940270,9240,9250,9250,9240,658
20250205,103800,2358855330,9250,9220,9250,9180,1051
20250205,103700,2349148380,9220,9210,9220,9150,3454
20250205,103600,2317483190,9180,9220,9230,9160,1235
20250205,103500,2306120040,9220,9220,9240,9210,187
20250205,103400,2304395670,9190,9250,9260,9190,1336
20250205,103300,2292058880,9250,9250,9270,9250,1507
20250205,103200,2278117250,9250,9190,9250,9150,6162
20250205,103100,2221364510,9200,9190,9210,9180,2047
20250205,103000,2202571300,9180,9250,9270,9180,5796
20250205,102900,2149107440,9250,9270,9290,9250,1488
20250205,102800,2135311800,9270,9280,9290,9260,1177
20250205,102700,2124399110,9280,9330,9330,9280,4772
20250205,102600,2079978140,9320,9350,9370,9320,12780
20250205,102500,1960648280,9350,9310,9350,9310,4182
20250205,102400,1921630960,9330,9290,9340,9280,8685
20250205,102300,1840810800,9300,9280,9300,9280,2420
20250205,102200,1818329130,9280,9260,9290,9260,1595
20250205,102100,1803529850,9250,9250,9260,9230,677
20250205,102000,1797270200,9250,9220,9250,9220,522
20250205,101900,1792446280,9220,9240,9240,9220,1890
20250205,101800,1775000900,9240,9280,9290,9220,2104
20250205,101700,1755522610,9310,9250,9310,9250,8074
20250205,101600,1680586970,9250,9270,9270,9220,2885
20250205,101500,1653910350,9250,9140,9270,9130,12372
20250205,101400,1540127170,9140,9120,9140,9120,1261
20250205,101300,1528615980,9120,9100,9120,9080,2060
20250205,101200,1509858630,9100,9080,9100,9070,609
20250205,101100,1504323200,9100,9090,9100,9080,4353
20250205,101000,1464762540,9100,9100,9100,9090,2777
20250205,100900,1439493950,9090,9080,9100,9080,1030
20250205,100800,1430128130,9090,9070,9090,9060,567
20250205,100700,1424977080,9080,9080,9080,9080,1362
20250205,100600,1412610120,9080,9060,9090,9060,450
20250205,100500,1408522850,9060,9020,9080,9020,7505
20250205,100400,1340720600,9000,9000,9010,8990,983
20250205,100300,1331869620,9000,9000,9000,9000,749
20250205,100200,1325128620,9000,9010,9010,9000,2397
20250205,100100,1303546080,9010,9030,9030,9000,3046
20250205,100000,1276089430,9030,9030,9030,8990,3747
20250205,095900,1242366700,9010,9000,9010,8990,1165
20250205,095800,1231882350,9000,8970,9000,8970,245
20250205,095700,1229682230,8970,8960,8970,8940,811
20250205,095600,1222424460,8950,8960,8960,8950,569
20250205,095500,1217328820,8950,8990,9010,8950,649
20250205,095400,1211503160,8990,8980,8990,8960,666
20250205,095300,1205527380,9040,8970,9050,8950,2439
20250205,095200,1183587750,8990,8970,9000,8970,365
20250205,095100,1180308820,8970,8980,9000,8960,998
20250205,095000,1171345560,8960,8960,8980,8940,3674
20250205,094900,1138388190,8960,8990,8990,8960,3898
20250205,094800,1103407880,8990,9000,9040,8980,12184
20250205,094700,993833800,9000,9040,9050,9000,5450
20250205,094600,944699850,9050,9050,9060,9030,302
20250205,094500,941967410,9060,9040,9070,9040,793
20250205,094400,934781230,9050,9040,9050,9020,1569
20250205,094300,920599370,9040,9080,9080,9020,1817
20250205,094200,904158200,9090,9060,9100,9050,3182
20250205,094100,875298400,9060,9140,9140,9060,4048
20250205,094000,838496530,9120,9120,9140,9100,2137
20250205,093900,819006710,9120,9120,9160,9120,4255
20250205,093800,780126090,9130,9080,9130,9080,3848
20250205,093700,745054630,9070,9080,9100,9010,6607
20250205,093600,685043180,9080,9010,9080,9000,4857
20250205,093500,641104820,9020,9020,9040,9010,2390
20250205,093400,619547040,9030,9040,9050,9020,1886
20250205,093300,602519040,9040,9000,9050,9000,4005
20250205,093200,566397600,9000,8990,9100,8970,16445
20250205,093100,418385980,8980,8880,8980,8880,10222
20250205,093000,327235360,8890,8830,8900,8830,2739
20250205,092900,302926120,8830,8830,8840,8820,925
20250205,092800,294751410,8820,8810,8820,8810,1793
20250205,092700,278937250,8810,8820,8830,8800,1167
20250205,092600,268648720,8830,8780,8830,8780,2904
20250205,092500,243086420,8760,8750,8760,8750,289
20250205,092400,240555520,8760,8710,8760,8710,252
20250205,092300,238358150,8730,8780,8780,8730,531
20250205,092200,233710170,8750,8750,8750,8750,68
20250205,092100,233115170,8740,8790,8790,8740,1902
20250205,092000,216436860,8790,8780,8820,8760,2821
20250205,091900,191616410,8780,8730,8780,8730,5961
20250205,091800,139459070,8730,8700,8730,8700,319
20250205,091700,136679710,8690,8730,8730,8680,390
20250205,091600,133288620,8720,8720,8740,8700,869
20250205,091500,125715560,8700,8650,8700,8650,780
20250205,091400,118946660,8650,8620,8660,8620,861
20250205,091300,111496950,8610,8600,8610,8600,362
20250205,091200,108382460,8590,8590,8590,8590,253
20250205,091100,106209190,8590,8600,8600,8590,782
20250205,091000,99488150,8620,8630,8630,8620,716
20250205,090900,93314840,8620,8640,8640,8620,876
20250205,090800,85760610,8640,8660,8660,8640,531
20250205,090700,81168880,8630,8620,8630,8620,84
20250205,090600,80444090,8600,8620,8630,8600,1423
20250205,090500,68180800,8680,8650,8690,8620,812
20250205,090400,61168220,8650,8620,8650,8620,193
20250205,090300,59502110,8600,8560,8600,8560,762
20250205,090200,52960250,8600,8530,8600,8510,1317
20250205,090100,41729850,8520,8590,8600,8510,698
20250205,090000,35736590,8600,8600,8620,8600,4155