stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,212400,104484315310,9650,9650,9650,9650,80882
20250206,212300,104484315310,9650,9650,9650,9650,0
20250206,212200,104484315310,9650,9650,9650,9650,0
20250206,212100,104484315310,9650,9650,9650,9650,0
20250206,212000,104484315310,9650,9650,9650,9650,0
20250206,211900,104484315310,9650,9650,9650,9650,0
20250206,211800,104484315310,9650,9650,9650,9650,0
20250206,211700,104484315310,9650,9650,9650,9650,0
20250206,211600,104484315310,9650,9650,9650,9650,0
20250206,211500,104484315310,9650,9650,9650,9650,0
20250206,211400,104484315310,9650,9650,9650,9650,0
20250206,211300,104484315310,9650,9650,9650,9650,0
20250206,211200,104484315310,9650,9650,9650,9650,0
20250206,211100,104484315310,9650,9650,9650,9650,0
20250206,211000,104484315310,9650,9650,9650,9650,0
20250206,210900,104484315310,9650,9650,9650,9650,0
20250206,210800,104484315310,9650,9650,9650,9650,0
20250206,210700,104484315310,9650,9650,9650,9650,0
20250206,210600,104484315310,9650,9650,9650,9650,0
20250206,210500,104484315310,9650,9650,9650,9650,0
20250206,210400,104484315310,9650,9650,9650,9650,0
20250206,210300,104484315310,9650,9650,9650,9650,0
20250206,210200,104484315310,9650,9650,9650,9650,0
20250206,210100,104484315310,9650,9650,9650,9650,0
20250206,210000,104484315310,9650,9650,9650,9650,0
20250206,205900,104484315310,9650,9650,9650,9650,0
20250206,205800,104484315310,9650,9650,9650,9650,0
20250206,205700,104484315310,9650,9650,9650,9650,0
20250206,205600,104484315310,9650,9650,9650,9650,0
20250206,205500,104484315310,9650,9650,9650,9650,0
20250206,205400,104484315310,9650,9650,9650,9650,80882
20250206,205300,104484315310,9650,9650,9650,9650,0
20250206,205200,104484315310,9650,9650,9650,9650,0
20250206,205100,104484315310,9650,9650,9650,9650,0
20250206,205000,104484315310,9650,9650,9650,9650,0
20250206,204900,104484315310,9650,9650,9650,9650,0
20250206,204800,104484315310,9650,9650,9650,9650,0
20250206,204700,104484315310,9650,9650,9650,9650,0
20250206,204600,104484315310,9650,9650,9650,9650,0
20250206,204500,104484315310,9650,9650,9650,9650,0
20250206,204400,104484315310,9650,9650,9650,9650,0
20250206,204300,104484315310,9650,9650,9650,9650,0
20250206,204200,104484315310,9650,9650,9650,9650,0
20250206,204100,104484315310,9650,9650,9650,9650,0
20250206,204000,104484315310,9650,9650,9650,9650,0
20250206,203900,104484315310,9650,9650,9650,9650,0
20250206,203800,104484315310,9650,9650,9650,9650,0
20250206,203700,104484315310,9650,9650,9650,9650,0
20250206,203600,104484315310,9650,9650,9650,9650,0
20250206,203500,104484315310,9650,9650,9650,9650,0
20250206,203400,104484315310,9650,9650,9650,9650,0
20250206,203300,104484315310,9650,9650,9650,9650,0
20250206,203200,104484315310,9650,9650,9650,9650,0
20250206,203100,104484315310,9650,9650,9650,9650,0
20250206,203000,104484315310,9650,9650,9650,9650,0
20250206,202900,104484315310,9650,9650,9650,9650,0
20250206,202800,104484315310,9650,9650,9650,9650,0
20250206,202700,104484315310,9650,9650,9650,9650,0
20250206,202600,104484315310,9650,9650,9650,9650,0
20250206,202500,104484315310,9650,9650,9650,9650,0
20250206,202400,104484315310,9650,9650,9650,9650,80882
20250206,202300,104484315310,9650,9650,9650,9650,0
20250206,202200,104484315310,9650,9650,9650,9650,0
20250206,202100,104484315310,9650,9650,9650,9650,0
20250206,202000,104484315310,9650,9650,9650,9650,0
20250206,201900,104484315310,9650,9650,9650,9650,0
20250206,201800,104484315310,9650,9650,9650,9650,0
20250206,201700,104484315310,9650,9650,9650,9650,0
20250206,201600,104484315310,9650,9650,9650,9650,0
20250206,201500,104484315310,9650,9650,9650,9650,0
20250206,201400,104484315310,9650,9650,9650,9650,0
20250206,201300,104484315310,9650,9650,9650,9650,0
20250206,201200,104484315310,9650,9650,9650,9650,0
20250206,201100,104484315310,9650,9650,9650,9650,0
20250206,201000,104484315310,9650,9650,9650,9650,0
20250206,200900,104484315310,9650,9650,9650,9650,0
20250206,200800,104484315310,9650,9650,9650,9650,0
20250206,200700,104484315310,9650,9650,9650,9650,0
20250206,200600,104484315310,9650,9650,9650,9650,0
20250206,200500,104484315310,9650,9650,9650,9650,0
20250206,200400,104484315310,9650,9650,9650,9650,0
20250206,200300,104484315310,9650,9650,9650,9650,0
20250206,200200,104484315310,9650,9650,9650,9650,0
20250206,200100,104484315310,9650,9650,9650,9650,0
20250206,200000,104484315310,9650,9650,9650,9650,0
20250206,195900,104484315310,9650,9650,9650,9650,0
20250206,195800,104484315310,9650,9650,9650,9650,0
20250206,195700,104484315310,9650,9650,9650,9650,0
20250206,195600,104484315310,9650,9650,9650,9650,0
20250206,195500,104484315310,9650,9650,9650,9650,0
20250206,195400,104484315310,9650,9650,9650,9650,80882
20250206,195300,104484315310,9650,9650,9650,9650,0
20250206,195200,104484315310,9650,9650,9650,9650,0
20250206,195100,104484315310,9650,9650,9650,9650,0
20250206,195000,104484315310,9650,9650,9650,9650,0
20250206,194900,104484315310,9650,9650,9650,9650,0
20250206,194800,104484315310,9650,9650,9650,9650,0
20250206,194700,104484315310,9650,9650,9650,9650,0
20250206,194600,104484315310,9650,9650,9650,9650,0
20250206,194500,104484315310,9650,9650,9650,9650,0
20250206,194400,104484315310,9650,9650,9650,9650,0
20250206,194300,104484315310,9650,9650,9650,9650,0
20250206,194200,104484315310,9650,9650,9650,9650,0
20250206,194100,104484315310,9650,9650,9650,9650,0
20250206,194000,104484315310,9650,9650,9650,9650,0
20250206,193900,104484315310,9650,9650,9650,9650,0
20250206,193800,104484315310,9650,9650,9650,9650,0
20250206,193700,104484315310,9650,9650,9650,9650,0
20250206,193600,104484315310,9650,9650,9650,9650,0
20250206,193500,104484315310,9650,9650,9650,9650,0
20250206,193400,104484315310,9650,9650,9650,9650,0
20250206,193300,104484315310,9650,9650,9650,9650,0
20250206,193200,104484315310,9650,9650,9650,9650,0
20250206,193100,104484315310,9650,9650,9650,9650,0
20250206,193000,104484315310,9650,9650,9650,9650,0
20250206,192900,104484315310,9650,9650,9650,9650,0
20250206,192800,104484315310,9650,9650,9650,9650,0
20250206,192700,104484315310,9650,9650,9650,9650,0
20250206,192600,104484315310,9650,9650,9650,9650,0
20250206,192500,104484315310,9650,9650,9650,9650,0
20250206,192400,104484315310,9650,9650,9650,9650,80882
20250206,192300,104484315310,9650,9650,9650,9650,0
20250206,192200,104484315310,9650,9650,9650,9650,0
20250206,192100,104484315310,9650,9650,9650,9650,0
20250206,192000,104484315310,9650,9650,9650,9650,0
20250206,191900,104484315310,9650,9650,9650,9650,0
20250206,191800,104484315310,9650,9650,9650,9650,0
20250206,191700,104484315310,9650,9650,9650,9650,0
20250206,191600,104484315310,9650,9650,9650,9650,0
20250206,191500,104484315310,9650,9650,9650,9650,0
20250206,191400,104484315310,9650,9650,9650,9650,0
20250206,191300,104484315310,9650,9650,9650,9650,0
20250206,191200,104484315310,9650,9650,9650,9650,0
20250206,191100,104484315310,9650,9650,9650,9650,0
20250206,191000,104484315310,9650,9650,9650,9650,0
20250206,190900,104484315310,9650,9650,9650,9650,0
20250206,190800,104484315310,9650,9650,9650,9650,0
20250206,190700,104484315310,9650,9650,9650,9650,0
20250206,190600,104484315310,9650,9650,9650,9650,0
20250206,190500,104484315310,9650,9650,9650,9650,0
20250206,190400,104484315310,9650,9650,9650,9650,0
20250206,190300,104484315310,9650,9650,9650,9650,0
20250206,190200,104484315310,9650,9650,9650,9650,0
20250206,190100,104484315310,9650,9650,9650,9650,0
20250206,190000,104484315310,9650,9650,9650,9650,0
20250206,185900,104484315310,9650,9650,9650,9650,0
20250206,185800,104484315310,9650,9650,9650,9650,0
20250206,185700,104484315310,9650,9650,9650,9650,0
20250206,185600,104484315310,9650,9650,9650,9650,0
20250206,185500,104484315310,9650,9650,9650,9650,0
20250206,185400,104484315310,9650,9650,9650,9650,80882
20250206,185300,104484315310,9650,9650,9650,9650,0
20250206,185200,104484315310,9650,9650,9650,9650,0
20250206,185100,104484315310,9650,9650,9650,9650,0
20250206,185000,104484315310,9650,9650,9650,9650,0
20250206,184900,104484315310,9650,9650,9650,9650,0
20250206,184800,104484315310,9650,9650,9650,9650,0
20250206,184700,104484315310,9650,9650,9650,9650,0
20250206,184600,104484315310,9650,9650,9650,9650,0
20250206,184500,104484315310,9650,9650,9650,9650,0
20250206,184400,104484315310,9650,9650,9650,9650,0
20250206,184300,104484315310,9650,9650,9650,9650,0
20250206,184200,104484315310,9650,9650,9650,9650,0
20250206,184100,104484315310,9650,9650,9650,9650,0
20250206,184000,104484315310,9650,9650,9650,9650,0
20250206,183900,104484315310,9650,9650,9650,9650,0
20250206,183800,104484315310,9650,9650,9650,9650,0
20250206,183700,104484315310,9650,9650,9650,9650,0
20250206,183600,104484315310,9650,9650,9650,9650,0
20250206,183500,104484315310,9650,9650,9650,9650,0
20250206,183400,104484315310,9650,9650,9650,9650,0
20250206,183300,104484315310,9650,9650,9650,9650,0
20250206,183200,104484315310,9650,9650,9650,9650,0
20250206,183100,104484315310,9650,9650,9650,9650,0
20250206,183000,104484315310,9650,9650,9650,9650,0
20250206,182900,104484315310,9650,9650,9650,9650,0
20250206,182800,104484315310,9650,9650,9650,9650,0
20250206,182700,104484315310,9650,9650,9650,9650,0
20250206,182600,104484315310,9650,9650,9650,9650,0
20250206,182500,104484315310,9650,9650,9650,9650,0
20250206,182400,104484315310,9650,9650,9650,9650,80882
20250206,182300,104484315310,9650,9650,9650,9650,0
20250206,182200,104484315310,9650,9650,9650,9650,0
20250206,182100,104484315310,9650,9650,9650,9650,0
20250206,182000,104484315310,9650,9650,9650,9650,0
20250206,181900,104484315310,9650,9650,9650,9650,0
20250206,181800,104484315310,9650,9650,9650,9650,0
20250206,181700,104484315310,9650,9650,9650,9650,0
20250206,181600,104484315310,9650,9650,9650,9650,0
20250206,181500,104484315310,9650,9650,9650,9650,0
20250206,181400,104484315310,9650,9650,9650,9650,0
20250206,181300,104484315310,9650,9650,9650,9650,0
20250206,181200,104484315310,9650,9650,9650,9650,0
20250206,181100,104484315310,9650,9650,9650,9650,0
20250206,181000,104484315310,9650,9650,9650,9650,0
20250206,180900,104484315310,9650,9650,9650,9650,0
20250206,180800,104484315310,9650,9650,9650,9650,0
20250206,180700,104484315310,9650,9650,9650,9650,0
20250206,180600,104484315310,9650,9650,9650,9650,0
20250206,180500,104484315310,9650,9650,9650,9650,0
20250206,180400,104484315310,9650,9650,9650,9650,0
20250206,180300,104484315310,9650,9650,9650,9650,0
20250206,180200,104484315310,9650,9650,9650,9650,0
20250206,180100,104484315310,9650,9650,9650,9650,0
20250206,180000,104484315310,9650,9650,9650,9650,0
20250206,175900,104484315310,9650,9650,9650,9650,0
20250206,175800,104484315310,9650,9650,9650,9650,0
20250206,175700,104484315310,9650,9650,9650,9650,0
20250206,175600,104484315310,9650,9650,9650,9650,0
20250206,175500,104484315310,9650,9650,9650,9650,0
20250206,175400,104484315310,9650,9650,9650,9650,80882
20250206,175300,104484315310,9650,9650,9650,9650,0
20250206,175200,104484315310,9650,9650,9650,9650,0
20250206,175100,104484315310,9650,9650,9650,9650,0
20250206,175000,104484315310,9650,9650,9650,9650,0
20250206,174900,104484315310,9650,9650,9650,9650,0
20250206,174800,104484315310,9650,9650,9650,9650,0
20250206,174700,104484315310,9650,9650,9650,9650,0
20250206,174600,104484315310,9650,9650,9650,9650,0
20250206,174500,104484315310,9650,9650,9650,9650,0
20250206,174400,104484315310,9650,9650,9650,9650,0
20250206,174300,104484315310,9650,9650,9650,9650,0
20250206,174200,104484315310,9650,9650,9650,9650,0
20250206,174100,104484315310,9650,9650,9650,9650,0
20250206,174000,104484315310,9650,9650,9650,9650,0
20250206,173900,104484315310,9650,9650,9650,9650,0
20250206,173800,104484315310,9650,9650,9650,9650,0
20250206,173700,104484315310,9650,9650,9650,9650,0
20250206,173600,104484315310,9650,9650,9650,9650,0
20250206,173500,104484315310,9650,9650,9650,9650,0
20250206,173400,104484315310,9650,9650,9650,9650,0
20250206,173300,104484315310,9650,9650,9650,9650,0
20250206,173200,104484315310,9650,9650,9650,9650,0
20250206,173100,104484315310,9650,9650,9650,9650,0
20250206,173000,104484315310,9650,9650,9650,9650,0
20250206,172900,104484315310,9650,9650,9650,9650,0
20250206,172800,104484315310,9650,9650,9650,9650,0
20250206,172700,104484315310,9650,9650,9650,9650,0
20250206,172600,104484315310,9650,9650,9650,9650,0
20250206,172500,104484315310,9650,9650,9650,9650,0
20250206,172400,104484315310,9650,9650,9650,9650,80882
20250206,172300,104484315310,9650,9650,9650,9650,0
20250206,172200,104484315310,9650,9650,9650,9650,0
20250206,172100,104484315310,9650,9650,9650,9650,0
20250206,172000,104484315310,9650,9650,9650,9650,0
20250206,171900,104484315310,9650,9650,9650,9650,0
20250206,171800,104484315310,9650,9650,9650,9650,0
20250206,171700,104484315310,9650,9650,9650,9650,0
20250206,171600,104484315310,9650,9650,9650,9650,0
20250206,171500,104484315310,9650,9650,9650,9650,0
20250206,171400,104484315310,9650,9650,9650,9650,0
20250206,171300,104484315310,9650,9650,9650,9650,0
20250206,171200,104484315310,9650,9650,9650,9650,0
20250206,171100,104484315310,9650,9650,9650,9650,0
20250206,171000,104484315310,9650,9650,9650,9650,0
20250206,170900,104484315310,9650,9650,9650,9650,0
20250206,170800,104484315310,9650,9650,9650,9650,0
20250206,170700,104484315310,9650,9650,9650,9650,0
20250206,170600,104484315310,9650,9650,9650,9650,0
20250206,170500,104484315310,9650,9650,9650,9650,0
20250206,170400,104484315310,9650,9650,9650,9650,0
20250206,170300,104484315310,9650,9650,9650,9650,0
20250206,170200,104484315310,9650,9650,9650,9650,0
20250206,170100,104484315310,9650,9650,9650,9650,0
20250206,170000,104484315310,9650,9650,9650,9650,0
20250206,165900,104484315310,9650,9650,9650,9650,0
20250206,165800,104484315310,9650,9650,9650,9650,0
20250206,165700,104484315310,9650,9650,9650,9650,0
20250206,165600,104484315310,9650,9650,9650,9650,0
20250206,165500,104484315310,9650,9650,9650,9650,0
20250206,165400,104484315310,9650,9650,9650,9650,80882
20250206,165300,104484315310,9650,9650,9650,9650,0
20250206,165200,104484315310,9650,9650,9650,9650,0
20250206,165100,104484315310,9650,9650,9650,9650,0
20250206,165000,104484315310,9650,9650,9650,9650,0
20250206,164900,104484315310,9650,9650,9650,9650,0
20250206,164800,104484315310,9650,9650,9650,9650,0
20250206,164700,104484315310,9650,9650,9650,9650,0
20250206,164600,104484315310,9650,9650,9650,9650,0
20250206,164500,104484315310,9650,9650,9650,9650,0
20250206,164400,104484315310,9650,9650,9650,9650,0
20250206,164300,104484315310,9650,9650,9650,9650,0
20250206,164200,104484315310,9650,9650,9650,9650,0
20250206,164100,104484315310,9650,9650,9650,9650,0
20250206,164000,104484315310,9650,9650,9650,9650,0
20250206,163900,104484315310,9650,9650,9650,9650,0
20250206,163800,104484315310,9650,9650,9650,9650,0
20250206,163700,104484315310,9650,9650,9650,9650,0
20250206,163600,104484315310,9650,9650,9650,9650,0
20250206,163500,104484315310,9650,9650,9650,9650,0
20250206,163400,104484315310,9650,9650,9650,9650,0
20250206,163300,104484315310,9650,9650,9650,9650,0
20250206,163200,104484315310,9650,9650,9650,9650,0
20250206,163100,104484315310,9650,9650,9650,9650,0
20250206,163000,104484315310,9650,9650,9650,9650,0
20250206,162900,104484315310,9650,9650,9650,9650,0
20250206,162800,104484315310,9650,9650,9650,9650,0
20250206,162700,104484315310,9650,9650,9650,9650,0
20250206,162600,104484315310,9650,9650,9650,9650,0
20250206,162500,104484315310,9650,9650,9650,9650,0
20250206,162400,104484315310,9650,9650,9650,9650,80882
20250206,162300,104484315310,9650,9650,9650,9650,0
20250206,162200,104484315310,9650,9650,9650,9650,0
20250206,162100,104484315310,9650,9650,9650,9650,0
20250206,162000,104484315310,9650,9650,9650,9650,0
20250206,161900,104484315310,9650,9650,9650,9650,0
20250206,161800,104484315310,9650,9650,9650,9650,0
20250206,161700,104484315310,9650,9650,9650,9650,0
20250206,161600,104484315310,9650,9650,9650,9650,0
20250206,161500,104484315310,9650,9650,9650,9650,0
20250206,161400,104484315310,9650,9650,9650,9650,0
20250206,161300,104484315310,9650,9650,9650,9650,0
20250206,161200,104484315310,9650,9650,9650,9650,0
20250206,161100,104484315310,9650,9650,9650,9650,0
20250206,161000,104484315310,9650,9650,9650,9650,0
20250206,160900,104484315310,9650,9650,9650,9650,0
20250206,160800,104484315310,9650,9650,9650,9650,0
20250206,160700,104484315310,9650,9650,9650,9650,0
20250206,160600,104484315310,9650,9650,9650,9650,0
20250206,160500,104484315310,9650,9650,9650,9650,0
20250206,160400,104484315310,9650,9650,9650,9650,0
20250206,160300,104484315310,9650,9650,9650,9650,0
20250206,160200,104484315310,9650,9650,9650,9650,0
20250206,160100,104484315310,9650,9650,9650,9650,0
20250206,160000,104484315310,9650,9650,9650,9650,0
20250206,155900,104484315310,9650,9650,9650,9650,0
20250206,155800,104484315310,9650,9650,9650,9650,0
20250206,155700,104484315310,9650,9650,9650,9650,0
20250206,155600,104484315310,9650,9650,9650,9650,0
20250206,155500,104484315310,9650,9650,9650,9650,0
20250206,155400,104484315310,9650,9650,9650,9650,80882
20250206,155300,104484315310,9650,9650,9650,9650,0
20250206,155200,104484315310,9650,9650,9650,9650,0
20250206,155100,104484315310,9650,9650,9650,9650,0
20250206,155000,104484315310,9650,9650,9650,9650,0
20250206,154900,104484315310,9650,9650,9650,9650,0
20250206,154800,104484315310,9650,9650,9650,9650,0
20250206,154700,104484315310,9650,9650,9650,9650,0
20250206,154600,104484315310,9650,9650,9650,9650,0
20250206,154500,104484315310,9650,9650,9650,9650,0
20250206,154400,104484315310,9650,9650,9650,9650,0
20250206,154300,104484315310,9650,9650,9650,9650,0
20250206,154200,104484315310,9650,9650,9650,9650,0
20250206,154100,104484315310,9650,9650,9650,9650,0
20250206,154000,104484315310,9650,9650,9650,9650,0
20250206,153900,104484315310,9650,9650,9650,9650,0
20250206,153800,104484315310,9650,9650,9650,9650,0
20250206,153700,104484315310,9650,9650,9650,9650,0
20250206,153600,104484315310,9650,9650,9650,9650,0
20250206,153500,104484315310,9650,9650,9650,9650,0
20250206,153400,104484315310,9650,9650,9650,9650,0
20250206,153300,104484315310,9650,9650,9650,9650,0
20250206,153200,104484315310,9650,9650,9650,9650,0
20250206,153100,104484315310,9650,9650,9650,9650,0
20250206,153000,104484315310,9650,9650,9650,9650,80882
20250206,152900,103703804010,9650,9650,9650,9650,0
20250206,152800,103703804010,9650,9650,9650,9650,0
20250206,152700,103703804010,9650,9650,9650,9650,0
20250206,152600,103703804010,9650,9650,9650,9650,0
20250206,152500,103703804010,9650,9650,9650,9650,0
20250206,152400,103703804010,9650,9650,9650,9650,0
20250206,152300,103703804010,9650,9650,9650,9650,0
20250206,152200,103703804010,9650,9650,9650,9650,0
20250206,152100,103703804010,9650,9650,9650,9650,0
20250206,152000,103703804010,9650,9650,9650,9650,0
20250206,151900,103703804010,9650,9600,9650,9590,16195
20250206,151800,103548039490,9610,9560,9610,9560,30938
20250206,151700,103251507820,9570,9590,9600,9560,21903
20250206,151600,103041801700,9590,9610,9610,9590,6281
20250206,151500,102981500550,9600,9590,9610,9590,5263
20250206,151400,102930991890,9590,9600,9610,9590,7323
20250206,151300,102860747540,9600,9600,9610,9590,4221
20250206,151200,102820230080,9600,9610,9620,9600,9020
20250206,151100,102733567730,9610,9600,9620,9600,4211
20250206,151000,102693103610,9580,9580,9610,9570,17584
20250206,150900,102524577700,9560,9610,9620,9560,27162
20250206,150800,102264310160,9610,9640,9640,9600,10181
20250206,150700,102166385790,9640,9620,9640,9610,17115
20250206,150600,102001672030,9610,9630,9630,9600,39854
20250206,150500,101618801200,9620,9630,9630,9610,21564
20250206,150400,101411453590,9620,9650,9660,9620,23036
20250206,150300,101189470360,9650,9650,9670,9650,7455
20250206,150200,101117454660,9650,9680,9680,9650,9413
20250206,150100,101026518540,9670,9690,9700,9670,8088
20250206,150000,100948171310,9690,9660,9690,9650,6106
20250206,145900,100889118920,9650,9650,9670,9650,4268
20250206,145800,100847907250,9660,9670,9680,9650,11033
20250206,145700,100741278470,9670,9650,9680,9650,7208
20250206,145600,100671589780,9650,9670,9670,9650,3228
20250206,145500,100640410650,9660,9660,9670,9650,8244
20250206,145400,100560779110,9650,9680,9680,9650,9753
20250206,145300,100466569360,9670,9700,9700,9650,17140
20250206,145200,100300803870,9690,9700,9710,9670,9753
20250206,145100,100206328980,9710,9720,9720,9700,15766
20250206,145000,100053274110,9710,9730,9740,9710,10363
20250206,144900,99952573770,9730,9750,9760,9720,11548
20250206,144800,99840180000,9760,9750,9760,9740,36708
20250206,144700,99482144520,9750,9720,9750,9720,26488
20250206,144600,99224143850,9720,9700,9720,9690,15406
20250206,144500,99074617460,9700,9690,9700,9680,7099
20250206,144400,99005854250,9690,9680,9700,9680,3289
20250206,144300,98973987890,9680,9700,9700,9680,6828
20250206,144200,98907842460,9690,9660,9700,9660,8099
20250206,144100,98829428640,9660,9670,9670,9660,4419
20250206,144000,98786731080,9670,9650,9670,9650,2815
20250206,143900,98759524300,9650,9680,9680,9650,6229
20250206,143800,98699309010,9680,9690,9690,9680,560
20250206,143700,98693885850,9670,9680,9690,9670,3696
20250206,143600,98658102220,9670,9660,9680,9660,4495
20250206,143500,98614652510,9660,9670,9670,9660,3458
20250206,143400,98581247720,9660,9670,9680,9660,3335
20250206,143300,98548997970,9670,9660,9680,9660,2859
20250206,143200,98521345940,9660,9650,9690,9630,15980
20250206,143100,98367132250,9650,9660,9670,9650,7060
20250206,143000,98298953760,9660,9680,9680,9660,2887
20250206,142900,98271034320,9680,9670,9680,9670,2722
20250206,142800,98244710310,9670,9670,9670,9650,11644
20250206,142700,98132205640,9670,9680,9680,9660,5636
20250206,142600,98077712850,9680,9700,9710,9670,9929
20250206,142500,97981472800,9700,9700,9710,9700,3331
20250206,142400,97949160150,9700,9710,9710,9700,792
20250206,142300,97941474220,9700,9710,9720,9700,4748
20250206,142200,97895371440,9710,9710,9720,9700,5674
20250206,142100,97840266380,9710,9680,9710,9680,4699
20250206,142000,97794719360,9680,9690,9700,9680,5475
20250206,141900,97741701130,9690,9720,9720,9690,8944
20250206,141800,97654896700,9720,9720,9730,9710,9439
20250206,141700,97563140150,9720,9680,9720,9670,11380
20250206,141600,97452760010,9680,9680,9680,9670,2531
20250206,141500,97428283650,9670,9680,9680,9670,4470
20250206,141400,97385014550,9680,9680,9690,9680,996
20250206,141300,97375372410,9680,9670,9690,9660,3185
20250206,141200,97344570610,9660,9660,9670,9660,2434
20250206,141100,97321057010,9660,9650,9660,9640,5364
20250206,141000,97269302820,9650,9660,9660,9640,12870
20250206,140900,97145138440,9650,9650,9660,9650,1367
20250206,140800,97131942990,9650,9680,9690,9650,10449
20250206,140700,97030973310,9700,9690,9700,9680,4799
20250206,140600,96984479850,9700,9710,9710,9690,8754
20250206,140500,96899572870,9700,9710,9710,9700,3769
20250206,140400,96862996590,9710,9710,9720,9700,7442
20250206,140300,96790724530,9710,9690,9710,9690,3987
20250206,140200,96752065240,9690,9680,9700,9680,2117
20250206,140100,96731542610,9680,9670,9690,9660,3170
20250206,140000,96700863070,9660,9660,9680,9660,1810
20250206,135900,96683374990,9660,9660,9690,9650,2613
20250206,135800,96658127190,9660,9680,9690,9660,5978
20250206,135700,96600327970,9680,9700,9710,9680,10601
20250206,135600,96497553470,9690,9690,9700,9690,2384
20250206,135500,96474444080,9680,9690,9720,9680,24008
20250206,135400,96241528420,9680,9640,9700,9640,13261
20250206,135300,96113295530,9640,9650,9660,9630,8344
20250206,135200,96032864980,9650,9650,9660,9650,2041
20250206,135100,96013168960,9650,9650,9650,9640,1934
20250206,135000,95994507660,9650,9650,9660,9650,3283
20250206,134900,95962825790,9650,9660,9660,9650,1266
20250206,134800,95950608260,9650,9650,9660,9640,2375
20250206,134700,95927691780,9640,9620,9660,9620,9097
20250206,134600,95840143010,9620,9650,9650,9620,22858
20250206,134500,95620004850,9650,9640,9660,9640,6507
20250206,134400,95557217140,9640,9640,9650,9640,2129
20250206,134300,95536692120,9640,9660,9660,9640,3372
20250206,134200,95504162160,9660,9670,9670,9660,9281
20250206,134100,95414487560,9660,9660,9670,9650,4895
20250206,134000,95367205890,9650,9630,9660,9620,9512
20250206,133900,95275557370,9620,9630,9640,9610,12980
20250206,133800,95150665700,9630,9630,9640,9620,4233
20250206,133700,95109900940,9620,9630,9640,9620,9164
20250206,133600,95021651900,9630,9650,9650,9630,8830
20250206,133500,94936566440,9640,9660,9670,9640,6163
20250206,133400,94877094270,9660,9660,9670,9660,4207
20250206,133300,94836452760,9670,9650,9670,9650,8132
20250206,133200,94757942610,9650,9670,9680,9650,7579
20250206,133100,94684687330,9670,9680,9690,9670,10253
20250206,133000,94585424010,9680,9630,9680,9620,7020
20250206,132900,94517648040,9620,9650,9650,9620,15427
20250206,132800,94369057420,9650,9620,9660,9620,11124
20250206,132700,94261894540,9630,9650,9660,9620,25759
20250206,132600,94013866120,9650,9660,9670,9650,8105
20250206,132500,93935603470,9670,9640,9670,9640,14883
20250206,132400,93792017230,9640,9700,9710,9630,51841
20250206,132300,93291229280,9700,9720,9740,9700,17553
20250206,132200,93120630190,9740,9720,9740,9710,10998
20250206,132100,93013672460,9710,9710,9720,9690,14335
20250206,132000,92874475650,9710,9680,9720,9680,10782
20250206,131900,92769948410,9680,9690,9700,9670,22980
20250206,131800,92547393570,9700,9790,9790,9680,32893
20250206,131700,92227257450,9780,9740,9790,9730,35039
20250206,131600,91884953700,9750,9720,9750,9710,9531
20250206,131500,91792218270,9710,9720,9740,9710,9921
20250206,131400,91695772790,9730,9690,9750,9680,14165
20250206,131300,91558259050,9690,9670,9700,9670,12559
20250206,131200,91436580300,9680,9730,9730,9680,19196
20250206,131100,91250231580,9730,9680,9750,9680,29023
20250206,131000,90968281130,9680,9700,9710,9670,15067
20250206,130900,90822266730,9700,9690,9710,9670,11156
20250206,130800,90714162680,9690,9660,9720,9650,13711
20250206,130700,90581536970,9660,9660,9670,9640,21576
20250206,130600,90373286610,9660,9690,9700,9650,16235
20250206,130500,90216236960,9690,9670,9690,9640,22818
20250206,130400,89995843640,9670,9660,9680,9620,53359
20250206,130300,89480913580,9660,9760,9770,9650,65134
20250206,130200,88849675470,9760,9750,9780,9710,36374
20250206,130100,88495879180,9750,9840,9850,9740,53400
20250206,130000,87972814700,9850,9810,9850,9800,39937
20250206,125900,87580375990,9800,9830,9850,9750,53538
20250206,125800,87055290320,9840,9750,9850,9740,59490
20250206,125700,86472512150,9750,9790,9790,9690,93153
20250206,125600,85565444430,9780,9830,9890,9770,104543
20250206,125500,84536646200,9820,9750,9900,9750,244842
20250206,125400,82126084970,9760,9680,9790,9670,111179
20250206,125300,81041161740,9670,9690,9700,9650,27146
20250206,125200,80778707760,9690,9720,9740,9690,53694
20250206,125100,80256548700,9720,9670,9740,9660,66673
20250206,125000,79609356720,9670,9650,9690,9650,26416
20250206,124900,79353816750,9660,9620,9660,9620,13676
20250206,124800,79222028420,9620,9610,9630,9610,6000
20250206,124700,79164309950,9620,9610,9620,9600,8659
20250206,124600,79081111700,9600,9630,9640,9570,26579
20250206,124500,78825770160,9630,9670,9690,9630,51622
20250206,124400,78326678040,9680,9640,9680,9630,34046
20250206,124300,77997745800,9630,9660,9680,9610,63715
20250206,124200,77382529510,9660,9640,9660,9580,98091
20250206,124100,76438220560,9630,9560,9640,9550,65055
20250206,124000,75813997850,9550,9510,9560,9510,16063
20250206,123900,75660729760,9520,9500,9520,9500,4078
20250206,123800,75621940060,9500,9490,9510,9490,3403
20250206,123700,75589628780,9490,9490,9490,9480,1158
20250206,123600,75578641360,9480,9480,9490,9480,1778
20250206,123500,75561785760,9480,9480,9490,9480,2967
20250206,123400,75533655990,9490,9490,9490,9480,1293
20250206,123300,75521392680,9480,9480,9490,9480,286
20250206,123200,75518680890,9480,9480,9490,9480,1987
20250206,123100,75499843980,9480,9490,9490,9480,1325
20250206,123000,75487277600,9490,9490,9500,9480,1730
20250206,122900,75470860660,9490,9490,9500,9490,423
20250206,122800,75466845300,9490,9480,9490,9480,2493
20250206,122700,75443195930,9480,9480,9500,9480,2324
20250206,122600,75421161680,9480,9500,9500,9480,8305
20250206,122500,75342368000,9500,9510,9510,9500,1204
20250206,122400,75330928320,9510,9510,9510,9500,3075
20250206,122300,75301694580,9520,9510,9520,9500,1308
20250206,122200,75289256910,9500,9510,9510,9500,51
20250206,122100,75288772240,9500,9510,9520,9500,936
20250206,122000,75279872400,9520,9520,9520,9510,706
20250206,121900,75273154810,9520,9510,9520,9510,1163
20250206,121800,75262088230,9510,9490,9510,9490,1065
20250206,121700,75251970460,9490,9510,9510,9490,3142
20250206,121600,75222130970,9510,9500,9510,9490,2464
20250206,121500,75198726720,9500,9510,9510,9500,4005
20250206,121400,75160646650,9520,9540,9540,9510,5929
20250206,121300,75104169360,9530,9520,9530,9520,3467
20250206,121200,75071135310,9530,9520,9530,9520,3137
20250206,121100,75041246060,9520,9520,9530,9510,2650
20250206,121000,75016020420,9510,9520,9530,9510,1499
20250206,120900,75001750850,9520,9520,9530,9510,1231
20250206,120800,74990032730,9520,9510,9520,9510,2558
20250206,120700,74965689650,9510,9500,9510,9500,1526
20250206,120600,74951184620,9500,9500,9500,9490,1296
20250206,120500,74938877840,9500,9500,9500,9490,963
20250206,120400,74929729370,9500,9490,9500,9490,1782
20250206,120300,74912801450,9490,9490,9500,9490,1157
20250206,120200,74901821460,9500,9490,9500,9490,256
20250206,120100,74899390970,9500,9500,9500,9490,338
20250206,120000,74896180350,9500,9500,9510,9500,1213
20250206,115900,74884656150,9510,9510,9510,9500,2715
20250206,115800,74858857390,9510,9500,9510,9500,907
20250206,115700,74850233890,9500,9510,9510,9490,1615
20250206,115600,74834891090,9500,9490,9510,9490,1387
20250206,115500,74821714850,9500,9490,9500,9480,2945
20250206,115400,74793770450,9480,9460,9480,9460,1897
20250206,115300,74775818520,9460,9460,9470,9450,1682
20250206,115200,74759911180,9460,9470,9480,9460,3002
20250206,115100,74731507470,9480,9460,9480,9460,719
20250206,115000,74724702000,9460,9480,9480,9460,2249
20250206,114900,74703406490,9480,9470,9490,9470,33
20250206,114800,74703093750,9470,9470,9490,9470,1960
20250206,114700,74684527230,9470,9480,9490,9470,709
20250206,114600,74677812780,9480,9480,9490,9470,2976
20250206,114500,74649620560,9480,9480,9480,9470,1174
20250206,114400,74638493000,9480,9490,9490,9470,2961
20250206,114300,74610420970,9480,9480,9490,9480,964
20250206,114200,74601276210,9490,9490,9490,9480,1897
20250206,114100,74583283090,9490,9500,9500,9490,215
20250206,114000,74581241140,9500,9470,9500,9470,2033
20250206,113900,74561975720,9470,9470,9470,9470,1902
20250206,113800,74543963780,9470,9470,9480,9470,857
20250206,113700,74535845790,9480,9470,9480,9460,3272
20250206,113600,74504874850,9460,9480,9480,9460,7793
20250206,113500,74431071630,9480,9500,9500,9480,7166
20250206,113400,74363024900,9500,9510,9510,9500,9373
20250206,113300,74273978800,9510,9510,9510,9500,2528
20250206,113200,74249942170,9510,9510,9510,9500,1981
20250206,113100,74231117170,9510,9500,9510,9500,2352
20250206,113000,74208766900,9510,9510,9520,9500,9719
20250206,112900,74116346240,9520,9520,9520,9510,1470
20250206,112800,74102362100,9520,9530,9540,9510,4605
20250206,112700,74058499940,9530,9560,9560,9520,14656
20250206,112600,73918641930,9550,9530,9560,9530,12540
20250206,112500,73798913780,9540,9520,9540,9520,5443
20250206,112400,73747032740,9530,9510,9530,9510,4323
20250206,112300,73705884160,9510,9510,9520,9510,2566
20250206,112200,73681479950,9510,9510,9520,9510,2579
20250206,112100,73656933410,9510,9520,9530,9510,2656
20250206,112000,73631648620,9520,9520,9530,9510,6476
20250206,111900,73570001320,9520,9490,9520,9490,5962
20250206,111800,73513328570,9500,9500,9500,9490,4126
20250206,111700,73474150030,9500,9460,9500,9460,7306
20250206,111600,73404844640,9470,9450,9470,9450,3556
20250206,111500,73371213850,9450,9440,9460,9430,2875
20250206,111400,73344054320,9430,9430,9440,9430,2733
20250206,111300,73318278460,9430,9440,9440,9430,1697
20250206,111200,73302275140,9430,9420,9440,9420,3133
20250206,111100,73272746430,9420,9430,9450,9420,9082
20250206,111000,73187153290,9430,9450,9450,9430,3174
20250206,110900,73157204830,9450,9440,9450,9440,2729
20250206,110800,73131438680,9440,9440,9450,9430,5768
20250206,110700,73077020170,9430,9430,9440,9430,2050
20250206,110600,73057680970,9440,9450,9460,9430,4361
20250206,110500,73016516210,9450,9430,9450,9420,5321
20250206,110400,72966302420,9430,9450,9450,9410,13815
20250206,110300,72836073800,9450,9460,9460,9440,4426
20250206,110200,72794263140,9460,9470,9470,9450,9448
20250206,110100,72704872350,9470,9470,9500,9460,6466
20250206,110000,72643595040,9470,9450,9480,9440,4391
20250206,105900,72602099820,9440,9450,9450,9430,10452
20250206,105800,72503450770,9440,9450,9460,9440,11567
20250206,105700,72394203180,9450,9470,9480,9450,8355
20250206,105600,72315161380,9470,9500,9510,9470,9726
20250206,105500,72222860040,9500,9510,9520,9500,3231
20250206,105400,72192134910,9520,9520,9530,9510,4365
20250206,105300,72150566840,9520,9530,9530,9520,8683
20250206,105200,72067893930,9530,9530,9530,9520,1273
20250206,105100,72055770380,9530,9540,9540,9520,2625
20250206,105000,72030751640,9540,9540,9550,9530,6303
20250206,104900,71970627890,9530,9550,9550,9530,12621
20250206,104800,71850181860,9550,9530,9570,9530,14740
20250206,104700,71709406360,9530,9510,9530,9510,7279
20250206,104600,71640115130,9510,9520,9530,9510,3277
20250206,104500,71608909520,9530,9530,9540,9520,7699
20250206,104400,71535516730,9540,9520,9540,9520,8766
20250206,104300,71451960910,9520,9510,9530,9500,4398
20250206,104200,71410118000,9510,9500,9510,9490,3572
20250206,104100,71376198740,9500,9520,9520,9490,8161
20250206,104000,71298600660,9520,9540,9540,9510,4417
20250206,103900,71256538980,9530,9500,9530,9490,3378
20250206,103800,71224433440,9500,9480,9500,9460,8872
20250206,103700,71140425670,9490,9480,9490,9460,10208
20250206,103600,71043738280,9470,9500,9510,9470,19807
20250206,103500,70855830120,9510,9510,9520,9500,7627
20250206,103400,70783293260,9510,9530,9530,9510,5590
20250206,103300,70730077890,9530,9540,9550,9530,10997
20250206,103200,70625239950,9540,9540,9560,9530,14855
20250206,103100,70483430740,9540,9520,9540,9520,7231
20250206,103000,70414526850,9530,9520,9530,9520,8010
20250206,102900,70338241770,9520,9510,9530,9510,11092
20250206,102800,70232668770,9520,9510,9530,9500,22819
20250206,102700,70015493460,9510,9470,9520,9470,10073
20250206,102600,69919870920,9460,9450,9480,9450,5305
20250206,102500,69869701150,9450,9500,9510,9450,16422
20250206,102400,69713999690,9510,9510,9530,9490,10329
20250206,102300,69615834510,9520,9470,9520,9470,13035
20250206,102200,69491993990,9470,9480,9490,9460,23817
20250206,102100,69266305630,9490,9460,9500,9460,14141
20250206,102000,69132165180,9460,9430,9470,9430,9152
20250206,101900,69045780400,9440,9430,9440,9420,9135
20250206,101800,68959632830,9440,9460,9460,9430,12878
20250206,101700,68838036510,9450,9470,9470,9450,6608
20250206,101600,68775536550,9470,9490,9490,9460,9980
20250206,101500,68680975660,9490,9460,9490,9450,8413
20250206,101400,68601302980,9460,9430,9480,9420,18373
20250206,101300,68427750690,9430,9400,9440,9390,25900
20250206,101200,68184096430,9410,9460,9470,9400,69514
20250206,101100,67528785310,9460,9480,9480,9460,8363
20250206,101000,67449616550,9490,9450,9490,9450,15235
20250206,100900,67305379580,9460,9500,9500,9460,18170
20250206,100800,67133080040,9500,9480,9500,9460,17199
20250206,100700,66970059010,9480,9450,9500,9440,22982
20250206,100600,66752463520,9450,9460,9470,9440,31928
20250206,100500,66450623530,9470,9480,9520,9460,57423
20250206,100400,65906159030,9490,9550,9550,9480,65359
20250206,100300,65284279420,9550,9570,9580,9550,18595
20250206,100200,65106568210,9570,9540,9580,9520,29920
20250206,100100,64821130350,9540,9610,9610,9540,52875
20250206,100000,64314935500,9610,9620,9650,9600,17647
20250206,095900,64145204200,9630,9620,9660,9600,34811
20250206,095800,63810210830,9620,9600,9620,9590,20664
20250206,095700,63611745060,9590,9560,9620,9540,48742
20250206,095600,63145096070,9560,9630,9640,9550,100667
20250206,095500,62180195280,9630,9700,9710,9630,44212
20250206,095400,61752780720,9700,9740,9750,9690,54168
20250206,095300,61226092910,9740,9730,9740,9700,34494
20250206,095200,60890909170,9730,9680,9730,9670,44715
20250206,095100,60457106090,9680,9650,9700,9650,31823
20250206,095000,60149006930,9650,9680,9690,9640,27756
20250206,094900,59880793350,9680,9690,9690,9640,48098
20250206,094800,59416241230,9680,9630,9700,9580,104425
20250206,094700,58409967290,9620,9690,9710,9620,76845
20250206,094600,57667340100,9700,9640,9720,9630,54663
20250206,094500,57138592090,9640,9680,9750,9630,154856
20250206,094400,55638148000,9670,9720,9720,9660,125550
20250206,094300,54421041850,9710,9760,9760,9680,147576
20250206,094200,52987947470,9750,9790,9930,9700,317122
20250206,094100,49879908320,9790,9920,9930,9790,282757
20250206,094000,47092025500,9920,10000,10000,9900,239970
20250206,093900,44708634050,9990,9930,10000,9870,349709
20250206,093800,41235521080,9930,9840,9960,9800,473288
20250206,093700,36553506190,9850,9710,9850,9690,446278
20250206,093600,32188561630,9710,9580,9750,9560,360388
20250206,093500,28697038860,9590,9560,9650,9540,215293
20250206,093400,26628883280,9560,9440,9560,9430,61945
20250206,093300,26038507890,9450,9470,9480,9430,18317
20250206,093200,25865411770,9480,9540,9540,9480,42799
20250206,093100,25458729860,9540,9480,9540,9480,35314
20250206,093000,25122817900,9480,9400,9510,9400,54622
20250206,092900,24605357570,9410,9440,9460,9390,44666
20250206,092800,24184985660,9440,9470,9480,9440,18427
20250206,092700,24010596870,9460,9500,9500,9450,30434
20250206,092600,23722201000,9490,9500,9510,9460,34975
20250206,092500,23390477190,9500,9450,9510,9440,29695
20250206,092400,23109319140,9450,9400,9470,9400,39063
20250206,092300,22740657960,9400,9430,9470,9400,61703
20250206,092200,22158999380,9440,9510,9510,9410,86985
20250206,092100,21337268300,9500,9470,9530,9460,79486
20250206,092000,20581865990,9460,9530,9600,9440,169253
20250206,091900,18970380600,9530,9550,9650,9520,220933
20250206,091800,16851605520,9550,9580,9630,9500,242320
20250206,091700,14531176390,9570,9560,9620,9360,428577
20250206,091600,10449783870,9570,9350,9630,9340,413380
20250206,091500,6519488520,9350,9270,9350,9270,28955
20250206,091400,6249360540,9270,9240,9280,9240,16322
20250206,091300,6098347690,9240,9270,9280,9240,17104
20250206,091200,5940036150,9270,9300,9300,9260,7905
20250206,091100,5866738030,9290,9240,9310,9230,12601
20250206,091000,5749956940,9240,9270,9290,9240,26912
20250206,090900,5500823030,9270,9280,9290,9270,13338
20250206,090800,5377039670,9270,9340,9350,9270,36348
20250206,090700,5038446000,9340,9320,9400,9320,68127
20250206,090600,4400170410,9320,9270,9360,9260,47810
20250206,090500,3954944050,9270,9230,9290,9230,18657
20250206,090400,3781973750,9230,9270,9270,9220,34270
20250206,090300,3465421630,9270,9300,9310,9230,46490
20250206,090200,3035112420,9300,9290,9370,9280,33423
20250206,090100,2723649220,9290,9340,9360,9220,78802
20250206,090000,1991571500,9340,9380,9400,9330,177570