stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,212700,76764895930,10000,10000,10000,10000,77185
20250207,212600,76764895930,10000,10000,10000,10000,0
20250207,212500,76764895930,10000,10000,10000,10000,0
20250207,212400,76764895930,10000,10000,10000,10000,0
20250207,212300,76764895930,10000,10000,10000,10000,0
20250207,212200,76764895930,10000,10000,10000,10000,0
20250207,212100,76764895930,10000,10000,10000,10000,0
20250207,212000,76764895930,10000,10000,10000,10000,0
20250207,211900,76764895930,10000,10000,10000,10000,0
20250207,211800,76764895930,10000,10000,10000,10000,0
20250207,211700,76764895930,10000,10000,10000,10000,0
20250207,211600,76764895930,10000,10000,10000,10000,0
20250207,211500,76764895930,10000,10000,10000,10000,0
20250207,211400,76764895930,10000,10000,10000,10000,0
20250207,211300,76764895930,10000,10000,10000,10000,0
20250207,211200,76764895930,10000,10000,10000,10000,0
20250207,211100,76764895930,10000,10000,10000,10000,0
20250207,211000,76764895930,10000,10000,10000,10000,0
20250207,210900,76764895930,10000,10000,10000,10000,0
20250207,210800,76764895930,10000,10000,10000,10000,0
20250207,210700,76764895930,10000,10000,10000,10000,0
20250207,210600,76764895930,10000,10000,10000,10000,0
20250207,210500,76764895930,10000,10000,10000,10000,0
20250207,210400,76764895930,10000,10000,10000,10000,0
20250207,210300,76764895930,10000,10000,10000,10000,0
20250207,210200,76764895930,10000,10000,10000,10000,0
20250207,210100,76764895930,10000,10000,10000,10000,0
20250207,210000,76764895930,10000,10000,10000,10000,0
20250207,205900,76764895930,10000,10000,10000,10000,0
20250207,205800,76764895930,10000,10000,10000,10000,0
20250207,205700,76764895930,10000,10000,10000,10000,77185
20250207,205600,76764895930,10000,10000,10000,10000,0
20250207,205500,76764895930,10000,10000,10000,10000,0
20250207,205400,76764895930,10000,10000,10000,10000,0
20250207,205300,76764895930,10000,10000,10000,10000,0
20250207,205200,76764895930,10000,10000,10000,10000,0
20250207,205100,76764895930,10000,10000,10000,10000,0
20250207,205000,76764895930,10000,10000,10000,10000,0
20250207,204900,76764895930,10000,10000,10000,10000,0
20250207,204800,76764895930,10000,10000,10000,10000,0
20250207,204700,76764895930,10000,10000,10000,10000,0
20250207,204600,76764895930,10000,10000,10000,10000,0
20250207,204500,76764895930,10000,10000,10000,10000,0
20250207,204400,76764895930,10000,10000,10000,10000,0
20250207,204300,76764895930,10000,10000,10000,10000,0
20250207,204200,76764895930,10000,10000,10000,10000,0
20250207,204100,76764895930,10000,10000,10000,10000,0
20250207,204000,76764895930,10000,10000,10000,10000,0
20250207,203900,76764895930,10000,10000,10000,10000,0
20250207,203800,76764895930,10000,10000,10000,10000,0
20250207,203700,76764895930,10000,10000,10000,10000,0
20250207,203600,76764895930,10000,10000,10000,10000,0
20250207,203500,76764895930,10000,10000,10000,10000,0
20250207,203400,76764895930,10000,10000,10000,10000,0
20250207,203300,76764895930,10000,10000,10000,10000,0
20250207,203200,76764895930,10000,10000,10000,10000,0
20250207,203100,76764895930,10000,10000,10000,10000,0
20250207,203000,76764895930,10000,10000,10000,10000,0
20250207,202900,76764895930,10000,10000,10000,10000,0
20250207,202800,76764895930,10000,10000,10000,10000,0
20250207,202700,76764895930,10000,10000,10000,10000,77185
20250207,202600,76764895930,10000,10000,10000,10000,0
20250207,202500,76764895930,10000,10000,10000,10000,0
20250207,202400,76764895930,10000,10000,10000,10000,0
20250207,202300,76764895930,10000,10000,10000,10000,0
20250207,202200,76764895930,10000,10000,10000,10000,0
20250207,202100,76764895930,10000,10000,10000,10000,0
20250207,202000,76764895930,10000,10000,10000,10000,0
20250207,201900,76764895930,10000,10000,10000,10000,0
20250207,201800,76764895930,10000,10000,10000,10000,0
20250207,201700,76764895930,10000,10000,10000,10000,0
20250207,201600,76764895930,10000,10000,10000,10000,0
20250207,201500,76764895930,10000,10000,10000,10000,0
20250207,201400,76764895930,10000,10000,10000,10000,0
20250207,201300,76764895930,10000,10000,10000,10000,0
20250207,201200,76764895930,10000,10000,10000,10000,0
20250207,201100,76764895930,10000,10000,10000,10000,0
20250207,201000,76764895930,10000,10000,10000,10000,0
20250207,200900,76764895930,10000,10000,10000,10000,0
20250207,200800,76764895930,10000,10000,10000,10000,0
20250207,200700,76764895930,10000,10000,10000,10000,0
20250207,200600,76764895930,10000,10000,10000,10000,0
20250207,200500,76764895930,10000,10000,10000,10000,0
20250207,200400,76764895930,10000,10000,10000,10000,0
20250207,200300,76764895930,10000,10000,10000,10000,0
20250207,200200,76764895930,10000,10000,10000,10000,0
20250207,200100,76764895930,10000,10000,10000,10000,0
20250207,200000,76764895930,10000,10000,10000,10000,0
20250207,195900,76764895930,10000,10000,10000,10000,0
20250207,195800,76764895930,10000,10000,10000,10000,0
20250207,195700,76764895930,10000,10000,10000,10000,77185
20250207,195600,76764895930,10000,10000,10000,10000,0
20250207,195500,76764895930,10000,10000,10000,10000,0
20250207,195400,76764895930,10000,10000,10000,10000,0
20250207,195300,76764895930,10000,10000,10000,10000,0
20250207,195200,76764895930,10000,10000,10000,10000,0
20250207,195100,76764895930,10000,10000,10000,10000,0
20250207,195000,76764895930,10000,10000,10000,10000,0
20250207,194900,76764895930,10000,10000,10000,10000,0
20250207,194800,76764895930,10000,10000,10000,10000,0
20250207,194700,76764895930,10000,10000,10000,10000,0
20250207,194600,76764895930,10000,10000,10000,10000,0
20250207,194500,76764895930,10000,10000,10000,10000,0
20250207,194400,76764895930,10000,10000,10000,10000,0
20250207,194300,76764895930,10000,10000,10000,10000,0
20250207,194200,76764895930,10000,10000,10000,10000,0
20250207,194100,76764895930,10000,10000,10000,10000,0
20250207,194000,76764895930,10000,10000,10000,10000,0
20250207,193900,76764895930,10000,10000,10000,10000,0
20250207,193800,76764895930,10000,10000,10000,10000,0
20250207,193700,76764895930,10000,10000,10000,10000,0
20250207,193600,76764895930,10000,10000,10000,10000,0
20250207,193500,76764895930,10000,10000,10000,10000,0
20250207,193400,76764895930,10000,10000,10000,10000,0
20250207,193300,76764895930,10000,10000,10000,10000,0
20250207,193200,76764895930,10000,10000,10000,10000,0
20250207,193100,76764895930,10000,10000,10000,10000,0
20250207,193000,76764895930,10000,10000,10000,10000,0
20250207,192900,76764895930,10000,10000,10000,10000,0
20250207,192800,76764895930,10000,10000,10000,10000,0
20250207,192700,76764895930,10000,10000,10000,10000,77185
20250207,192600,76764895930,10000,10000,10000,10000,0
20250207,192500,76764895930,10000,10000,10000,10000,0
20250207,192400,76764895930,10000,10000,10000,10000,0
20250207,192300,76764895930,10000,10000,10000,10000,0
20250207,192200,76764895930,10000,10000,10000,10000,0
20250207,192100,76764895930,10000,10000,10000,10000,0
20250207,192000,76764895930,10000,10000,10000,10000,0
20250207,191900,76764895930,10000,10000,10000,10000,0
20250207,191800,76764895930,10000,10000,10000,10000,0
20250207,191700,76764895930,10000,10000,10000,10000,0
20250207,191600,76764895930,10000,10000,10000,10000,0
20250207,191500,76764895930,10000,10000,10000,10000,0
20250207,191400,76764895930,10000,10000,10000,10000,0
20250207,191300,76764895930,10000,10000,10000,10000,0
20250207,191200,76764895930,10000,10000,10000,10000,0
20250207,191100,76764895930,10000,10000,10000,10000,0
20250207,191000,76764895930,10000,10000,10000,10000,0
20250207,190900,76764895930,10000,10000,10000,10000,0
20250207,190800,76764895930,10000,10000,10000,10000,0
20250207,190700,76764895930,10000,10000,10000,10000,0
20250207,190600,76764895930,10000,10000,10000,10000,0
20250207,190500,76764895930,10000,10000,10000,10000,0
20250207,190400,76764895930,10000,10000,10000,10000,0
20250207,190300,76764895930,10000,10000,10000,10000,0
20250207,190200,76764895930,10000,10000,10000,10000,0
20250207,190100,76764895930,10000,10000,10000,10000,0
20250207,190000,76764895930,10000,10000,10000,10000,0
20250207,185900,76764895930,10000,10000,10000,10000,0
20250207,185800,76764895930,10000,10000,10000,10000,0
20250207,185700,76764895930,10000,10000,10000,10000,77185
20250207,185600,76764895930,10000,10000,10000,10000,0
20250207,185500,76764895930,10000,10000,10000,10000,0
20250207,185400,76764895930,10000,10000,10000,10000,0
20250207,185300,76764895930,10000,10000,10000,10000,0
20250207,185200,76764895930,10000,10000,10000,10000,0
20250207,185100,76764895930,10000,10000,10000,10000,0
20250207,185000,76764895930,10000,10000,10000,10000,0
20250207,184900,76764895930,10000,10000,10000,10000,0
20250207,184800,76764895930,10000,10000,10000,10000,0
20250207,184700,76764895930,10000,10000,10000,10000,0
20250207,184600,76764895930,10000,10000,10000,10000,0
20250207,184500,76764895930,10000,10000,10000,10000,0
20250207,184400,76764895930,10000,10000,10000,10000,0
20250207,184300,76764895930,10000,10000,10000,10000,0
20250207,184200,76764895930,10000,10000,10000,10000,0
20250207,184100,76764895930,10000,10000,10000,10000,0
20250207,184000,76764895930,10000,10000,10000,10000,0
20250207,183900,76764895930,10000,10000,10000,10000,0
20250207,183800,76764895930,10000,10000,10000,10000,0
20250207,183700,76764895930,10000,10000,10000,10000,0
20250207,183600,76764895930,10000,10000,10000,10000,0
20250207,183500,76764895930,10000,10000,10000,10000,0
20250207,183400,76764895930,10000,10000,10000,10000,0
20250207,183300,76764895930,10000,10000,10000,10000,0
20250207,183200,76764895930,10000,10000,10000,10000,0
20250207,183100,76764895930,10000,10000,10000,10000,0
20250207,183000,76764895930,10000,10000,10000,10000,0
20250207,182900,76764895930,10000,10000,10000,10000,0
20250207,182800,76764895930,10000,10000,10000,10000,0
20250207,182700,76764895930,10000,10000,10000,10000,77185
20250207,182600,76764895930,10000,10000,10000,10000,0
20250207,182500,76764895930,10000,10000,10000,10000,0
20250207,182400,76764895930,10000,10000,10000,10000,0
20250207,182300,76764895930,10000,10000,10000,10000,0
20250207,182200,76764895930,10000,10000,10000,10000,0
20250207,182100,76764895930,10000,10000,10000,10000,0
20250207,182000,76764895930,10000,10000,10000,10000,0
20250207,181900,76764895930,10000,10000,10000,10000,0
20250207,181800,76764895930,10000,10000,10000,10000,0
20250207,181700,76764895930,10000,10000,10000,10000,0
20250207,181600,76764895930,10000,10000,10000,10000,0
20250207,181500,76764895930,10000,10000,10000,10000,0
20250207,181400,76764895930,10000,10000,10000,10000,0
20250207,181300,76764895930,10000,10000,10000,10000,0
20250207,181200,76764895930,10000,10000,10000,10000,0
20250207,181100,76764895930,10000,10000,10000,10000,0
20250207,181000,76764895930,10000,10000,10000,10000,0
20250207,180900,76764895930,10000,10000,10000,10000,0
20250207,180800,76764895930,10000,10000,10000,10000,0
20250207,180700,76764895930,10000,10000,10000,10000,0
20250207,180600,76764895930,10000,10000,10000,10000,0
20250207,180500,76764895930,10000,10000,10000,10000,0
20250207,180400,76764895930,10000,10000,10000,10000,0
20250207,180300,76764895930,10000,10000,10000,10000,0
20250207,180200,76764895930,10000,10000,10000,10000,0
20250207,180100,76764895930,10000,10000,10000,10000,0
20250207,180000,76764895930,10000,10000,10000,10000,0
20250207,175900,76764895930,10000,10000,10000,10000,0
20250207,175800,76764895930,10000,10000,10000,10000,0
20250207,175700,76764895930,10000,10000,10000,10000,77185
20250207,175600,76764895930,10000,10000,10000,10000,0
20250207,175500,76764895930,10000,10000,10000,10000,0
20250207,175400,76764895930,10000,10000,10000,10000,0
20250207,175300,76764895930,10000,10000,10000,10000,0
20250207,175200,76764895930,10000,10000,10000,10000,0
20250207,175100,76764895930,10000,10000,10000,10000,0
20250207,175000,76764895930,10000,10000,10000,10000,0
20250207,174900,76764895930,10000,10000,10000,10000,0
20250207,174800,76764895930,10000,10000,10000,10000,0
20250207,174700,76764895930,10000,10000,10000,10000,0
20250207,174600,76764895930,10000,10000,10000,10000,0
20250207,174500,76764895930,10000,10000,10000,10000,0
20250207,174400,76764895930,10000,10000,10000,10000,0
20250207,174300,76764895930,10000,10000,10000,10000,0
20250207,174200,76764895930,10000,10000,10000,10000,0
20250207,174100,76764895930,10000,10000,10000,10000,0
20250207,174000,76764895930,10000,10000,10000,10000,0
20250207,173900,76764895930,10000,10000,10000,10000,0
20250207,173800,76764895930,10000,10000,10000,10000,0
20250207,173700,76764895930,10000,10000,10000,10000,0
20250207,173600,76764895930,10000,10000,10000,10000,0
20250207,173500,76764895930,10000,10000,10000,10000,0
20250207,173400,76764895930,10000,10000,10000,10000,0
20250207,173300,76764895930,10000,10000,10000,10000,0
20250207,173200,76764895930,10000,10000,10000,10000,0
20250207,173100,76764895930,10000,10000,10000,10000,0
20250207,173000,76764895930,10000,10000,10000,10000,0
20250207,172900,76764895930,10000,10000,10000,10000,0
20250207,172800,76764895930,10000,10000,10000,10000,0
20250207,172700,76764895930,10000,10000,10000,10000,77185
20250207,172600,76764895930,10000,10000,10000,10000,0
20250207,172500,76764895930,10000,10000,10000,10000,0
20250207,172400,76764895930,10000,10000,10000,10000,0
20250207,172300,76764895930,10000,10000,10000,10000,0
20250207,172200,76764895930,10000,10000,10000,10000,0
20250207,172100,76764895930,10000,10000,10000,10000,0
20250207,172000,76764895930,10000,10000,10000,10000,0
20250207,171900,76764895930,10000,10000,10000,10000,0
20250207,171800,76764895930,10000,10000,10000,10000,0
20250207,171700,76764895930,10000,10000,10000,10000,0
20250207,171600,76764895930,10000,10000,10000,10000,0
20250207,171500,76764895930,10000,10000,10000,10000,0
20250207,171400,76764895930,10000,10000,10000,10000,0
20250207,171300,76764895930,10000,10000,10000,10000,0
20250207,171200,76764895930,10000,10000,10000,10000,0
20250207,171100,76764895930,10000,10000,10000,10000,0
20250207,171000,76764895930,10000,10000,10000,10000,0
20250207,170900,76764895930,10000,10000,10000,10000,0
20250207,170800,76764895930,10000,10000,10000,10000,0
20250207,170700,76764895930,10000,10000,10000,10000,0
20250207,170600,76764895930,10000,10000,10000,10000,0
20250207,170500,76764895930,10000,10000,10000,10000,0
20250207,170400,76764895930,10000,10000,10000,10000,0
20250207,170300,76764895930,10000,10000,10000,10000,0
20250207,170200,76764895930,10000,10000,10000,10000,0
20250207,170100,76764895930,10000,10000,10000,10000,0
20250207,170000,76764895930,10000,10000,10000,10000,0
20250207,165900,76764895930,10000,10000,10000,10000,0
20250207,165800,76764895930,10000,10000,10000,10000,0
20250207,165700,76764895930,10000,10000,10000,10000,77185
20250207,165600,76764895930,10000,10000,10000,10000,0
20250207,165500,76764895930,10000,10000,10000,10000,0
20250207,165400,76764895930,10000,10000,10000,10000,0
20250207,165300,76764895930,10000,10000,10000,10000,0
20250207,165200,76764895930,10000,10000,10000,10000,0
20250207,165100,76764895930,10000,10000,10000,10000,0
20250207,165000,76764895930,10000,10000,10000,10000,0
20250207,164900,76764895930,10000,10000,10000,10000,0
20250207,164800,76764895930,10000,10000,10000,10000,0
20250207,164700,76764895930,10000,10000,10000,10000,0
20250207,164600,76764895930,10000,10000,10000,10000,0
20250207,164500,76764895930,10000,10000,10000,10000,0
20250207,164400,76764895930,10000,10000,10000,10000,0
20250207,164300,76764895930,10000,10000,10000,10000,0
20250207,164200,76764895930,10000,10000,10000,10000,0
20250207,164100,76764895930,10000,10000,10000,10000,0
20250207,164000,76764895930,10000,10000,10000,10000,0
20250207,163900,76764895930,10000,10000,10000,10000,0
20250207,163800,76764895930,10000,10000,10000,10000,0
20250207,163700,76764895930,10000,10000,10000,10000,0
20250207,163600,76764895930,10000,10000,10000,10000,0
20250207,163500,76764895930,10000,10000,10000,10000,0
20250207,163400,76764895930,10000,10000,10000,10000,0
20250207,163300,76764895930,10000,10000,10000,10000,0
20250207,163200,76764895930,10000,10000,10000,10000,0
20250207,163100,76764895930,10000,10000,10000,10000,0
20250207,163000,76764895930,10000,10000,10000,10000,0
20250207,162900,76764895930,10000,10000,10000,10000,0
20250207,162800,76764895930,10000,10000,10000,10000,0
20250207,162700,76764895930,10000,10000,10000,10000,77185
20250207,162600,76764895930,10000,10000,10000,10000,0
20250207,162500,76764895930,10000,10000,10000,10000,0
20250207,162400,76764895930,10000,10000,10000,10000,0
20250207,162300,76764895930,10000,10000,10000,10000,0
20250207,162200,76764895930,10000,10000,10000,10000,0
20250207,162100,76764895930,10000,10000,10000,10000,0
20250207,162000,76764895930,10000,10000,10000,10000,0
20250207,161900,76764895930,10000,10000,10000,10000,0
20250207,161800,76764895930,10000,10000,10000,10000,0
20250207,161700,76764895930,10000,10000,10000,10000,0
20250207,161600,76764895930,10000,10000,10000,10000,0
20250207,161500,76764895930,10000,10000,10000,10000,0
20250207,161400,76764895930,10000,10000,10000,10000,0
20250207,161300,76764895930,10000,10000,10000,10000,0
20250207,161200,76764895930,10000,10000,10000,10000,0
20250207,161100,76764895930,10000,10000,10000,10000,0
20250207,161000,76764895930,10000,10000,10000,10000,0
20250207,160900,76764895930,10000,10000,10000,10000,0
20250207,160800,76764895930,10000,10000,10000,10000,0
20250207,160700,76764895930,10000,10000,10000,10000,0
20250207,160600,76764895930,10000,10000,10000,10000,0
20250207,160500,76764895930,10000,10000,10000,10000,0
20250207,160400,76764895930,10000,10000,10000,10000,0
20250207,160300,76764895930,10000,10000,10000,10000,0
20250207,160200,76764895930,10000,10000,10000,10000,0
20250207,160100,76764895930,10000,10000,10000,10000,0
20250207,160000,76764895930,10000,10000,10000,10000,0
20250207,155900,76764895930,10000,10000,10000,10000,0
20250207,155800,76764895930,10000,10000,10000,10000,0
20250207,155700,76764895930,10000,10000,10000,10000,77185
20250207,155600,76764895930,10000,10000,10000,10000,0
20250207,155500,76764895930,10000,10000,10000,10000,0
20250207,155400,76764895930,10000,10000,10000,10000,0
20250207,155300,76764895930,10000,10000,10000,10000,0
20250207,155200,76764895930,10000,10000,10000,10000,0
20250207,155100,76764895930,10000,10000,10000,10000,0
20250207,155000,76764895930,10000,10000,10000,10000,0
20250207,154900,76764895930,10000,10000,10000,10000,0
20250207,154800,76764895930,10000,10000,10000,10000,0
20250207,154700,76764895930,10000,10000,10000,10000,0
20250207,154600,76764895930,10000,10000,10000,10000,0
20250207,154500,76764895930,10000,10000,10000,10000,0
20250207,154400,76764895930,10000,10000,10000,10000,0
20250207,154300,76764895930,10000,10000,10000,10000,0
20250207,154200,76764895930,10000,10000,10000,10000,0
20250207,154100,76764895930,10000,10000,10000,10000,0
20250207,154000,76764895930,10000,10000,10000,10000,0
20250207,153900,76764895930,10000,10000,10000,10000,0
20250207,153800,76764895930,10000,10000,10000,10000,0
20250207,153700,76764895930,10000,10000,10000,10000,0
20250207,153600,76764895930,10000,10000,10000,10000,0
20250207,153500,76764895930,10000,10000,10000,10000,0
20250207,153400,76764895930,10000,10000,10000,10000,0
20250207,153300,76764895930,10000,10000,10000,10000,0
20250207,153200,76764895930,10000,10000,10000,10000,0
20250207,153100,76764895930,10000,10000,10000,10000,0
20250207,153000,76764895930,10000,10000,10000,10000,77185
20250207,152900,75993045930,9890,9890,9890,9890,0
20250207,152800,75993045930,9890,9890,9890,9890,0
20250207,152700,75993045930,9890,9890,9890,9890,0
20250207,152600,75993045930,9890,9890,9890,9890,0
20250207,152500,75993045930,9890,9890,9890,9890,0
20250207,152400,75993045930,9890,9890,9890,9890,0
20250207,152300,75993045930,9890,9890,9890,9890,0
20250207,152200,75993045930,9890,9890,9890,9890,0
20250207,152100,75993045930,9890,9890,9890,9890,0
20250207,152000,75993045930,9890,9890,9890,9890,0
20250207,151900,75993045930,9890,9930,9930,9890,15740
20250207,151800,75837030660,9930,9880,9930,9870,14767
20250207,151700,75690749980,9890,9910,9910,9870,13314
20250207,151600,75559054240,9900,9870,9910,9870,11229
20250207,151500,75448054270,9860,9850,9890,9840,19744
20250207,151400,75253187400,9840,9880,9910,9830,31398
20250207,151300,74943101930,9870,9960,9960,9870,68775
20250207,151200,74260628160,9960,9980,9980,9960,14022
20250207,151100,74120894380,9970,9960,9990,9950,11108
20250207,151000,74010172150,9950,9980,9980,9950,21219
20250207,150900,73798792450,9970,9980,9990,9970,8694
20250207,150800,73712043230,9980,9980,9990,9970,5151
20250207,150700,73660634840,9990,9990,10000,9980,10353
20250207,150600,73557255130,9990,9990,10000,9990,5440
20250207,150500,73502888570,9990,9990,10000,9980,6531
20250207,150400,73437652040,9980,9990,10000,9980,3006
20250207,150300,73407629230,9990,9990,10000,9980,5710
20250207,150200,73350615880,9990,9990,10000,9980,7238
20250207,150100,73278318860,9990,10000,10010,9980,6828
20250207,150000,73210065010,10000,10010,10010,9980,6723
20250207,145900,73142867140,10000,10030,10030,10000,6689
20250207,145800,73075879350,10030,10060,10080,10020,12636
20250207,145700,72948762280,10060,10000,10070,9990,26998
20250207,145600,72677843020,9990,10000,10000,9980,9446
20250207,145500,72583476700,9990,10000,10000,9980,6060
20250207,145400,72522898810,9980,9980,10000,9980,6507
20250207,145300,72457921440,9980,10000,10000,9980,5855
20250207,145200,72399443730,9990,9980,10000,9970,3245
20250207,145100,72367046680,9980,9980,9990,9980,2498
20250207,145000,72342112760,9990,9980,9990,9970,4614
20250207,144900,72296058920,9980,9970,9980,9970,5185
20250207,144800,72244353600,9970,9980,9990,9970,10033
20250207,144700,72144224580,9990,10030,10040,9980,11664
20250207,144600,72027483930,10030,10020,10030,10010,2636
20250207,144500,72001061100,10020,10000,10020,10000,3036
20250207,144400,71970668600,10010,9990,10010,9980,6007
20250207,144300,71910667060,9980,9970,9990,9970,5986
20250207,144200,71850953170,9980,9990,9990,9970,2725
20250207,144100,71823765210,9990,9970,10000,9960,5286
20250207,144000,71771005050,9960,9980,9980,9950,7914
20250207,143900,71692213060,9980,9980,9980,9960,14335
20250207,143800,71549323000,9980,9980,9990,9970,9989
20250207,143700,71449658150,9980,10010,10020,9980,19928
20250207,143600,71250480170,10010,10030,10030,10000,3765
20250207,143500,71212781950,10030,10010,10030,10000,3647
20250207,143400,71176282950,10010,10050,10070,10010,11662
20250207,143300,71059138700,10050,10040,10050,10030,6379
20250207,143200,70995068650,10040,10050,10070,10030,7894
20250207,143100,70915723030,10040,10010,10040,10010,8316
20250207,143000,70832328940,10000,10030,10040,9990,31397
20250207,142900,70518154550,10030,10050,10060,10030,12294
20250207,142800,70394673540,10050,10070,10080,10050,7668
20250207,142700,70317553790,10070,10110,10110,10070,9599
20250207,142600,70220599320,10110,10070,10110,10060,14483
20250207,142500,70074446520,10060,10070,10070,10060,4301
20250207,142400,70031151410,10070,10040,10070,10040,6207
20250207,142300,69968779170,10040,10090,10100,10040,7101
20250207,142200,69897301000,10090,10050,10120,10040,26529
20250207,142100,69629357650,10050,10070,10070,10040,8080
20250207,142000,69548128090,10070,10070,10110,10060,5806
20250207,141900,69489621380,10110,10050,10110,10040,7122
20250207,141800,69417978580,10050,10110,10110,10040,18916
20250207,141700,69227464960,10110,10130,10130,10090,22228
20250207,141600,69002771900,10120,10160,10160,10120,27184
20250207,141500,68727202180,10160,10120,10160,10090,32000
20250207,141400,68403463940,10120,10080,10160,10070,43675
20250207,141300,67961257810,10060,10090,10120,10060,43212
20250207,141200,67524923550,10090,10060,10100,10060,15557
20250207,141100,67368023200,10070,10070,10070,10040,10432
20250207,141000,67263081650,10070,10090,10090,10040,10284
20250207,140900,67159618180,10090,10090,10100,10070,25683
20250207,140800,66900587420,10080,10050,10100,10040,47980
20250207,140700,66417465890,10050,10030,10060,10030,15568
20250207,140600,66261100550,10030,10010,10030,10010,5623
20250207,140500,66204755450,10010,9990,10010,9970,8824
20250207,140400,66116667520,9980,10010,10010,9980,3793
20250207,140300,66078746400,10010,10020,10020,9990,2738
20250207,140200,66051349780,10020,9990,10020,9980,5645
20250207,140100,65994913230,9990,9990,9990,9980,912
20250207,140000,65985808750,9980,9970,9990,9950,4281
20250207,135900,65943125990,9960,9960,9970,9950,5824
20250207,135800,65885146370,9960,9950,9970,9950,5006
20250207,135700,65835293900,9940,9980,9980,9940,9103
20250207,135600,65744636760,9980,9990,10000,9970,6579
20250207,135500,65679014650,9990,10000,10000,9990,4510
20250207,135400,65633927490,10000,9990,10010,9990,6165
20250207,135300,65572277060,9990,10020,10030,9970,16297
20250207,135200,65409323820,10020,10000,10030,9990,4384
20250207,135100,65365432270,9990,10030,10040,9990,10186
20250207,135000,65263501720,10030,10040,10040,10020,10742
20250207,134900,65155744960,10030,10030,10040,10010,10215
20250207,134800,65053402780,10030,10060,10080,10020,26170
20250207,134700,64790255030,10050,10030,10120,10020,84158
20250207,134600,63942102310,10020,10010,10030,10000,8311
20250207,134500,63858904440,10000,9970,10000,9960,12978
20250207,134400,63729350130,9960,9970,9970,9950,5055
20250207,134300,63678993640,9970,9960,9970,9950,4480
20250207,134200,63634375350,9960,9980,9980,9960,4894
20250207,134100,63585613990,9980,9990,9990,9980,2750
20250207,134000,63558165680,9980,9980,9990,9970,2261
20250207,133900,63535609990,9970,9980,9990,9970,2952
20250207,133800,63506148280,9980,9980,9990,9980,2304
20250207,133700,63483151930,9980,9980,9990,9980,1567
20250207,133600,63467507800,9980,9980,9990,9980,2044
20250207,133500,63447093260,9980,9980,9980,9970,725
20250207,133400,63439859460,9980,9970,9990,9960,1365
20250207,133300,63426242010,9970,9970,9970,9960,1179
20250207,133200,63414487910,9970,9980,9980,9970,1062
20250207,133100,63403898450,9980,9940,9990,9940,3225
20250207,133000,63371714810,9940,9930,9990,9910,8002
20250207,132900,63292203520,9930,9970,9970,9920,10563
20250207,132800,63187026850,9970,9980,9990,9970,3957
20250207,132700,63147530160,9980,9990,9990,9980,2856
20250207,132600,63119016120,9990,10000,10010,9990,4562
20250207,132500,63073422580,10000,9980,10010,9980,5185
20250207,132400,63021586720,9970,9990,9990,9970,6795
20250207,132300,62953780970,9990,10010,10020,9990,2611
20250207,132200,62927669740,10010,10020,10020,10000,3497
20250207,132100,62892658220,10010,9980,10030,9980,11852
20250207,132000,62773948710,9980,10000,10000,9970,6320
20250207,131900,62710863750,10000,10000,10010,9980,6272
20250207,131800,62648173430,10000,10010,10020,10000,9278
20250207,131700,62555331120,10010,10030,10030,10010,7547
20250207,131600,62479715630,10030,10030,10030,10010,10838
20250207,131500,62371073930,10020,9990,10030,9990,17276
20250207,131400,62198131910,9990,9980,10000,9960,14785
20250207,131300,62050430920,9980,9970,10010,9960,30585
20250207,131200,61744895590,9970,9950,9970,9930,9181
20250207,131100,61653541810,9950,9920,9950,9920,1335
20250207,131000,61640285770,9900,9890,9920,9890,777
20250207,130900,61632589880,9890,9890,9910,9890,4838
20250207,130800,61584705550,9890,9900,9900,9890,1440
20250207,130700,61570457440,9890,9910,9910,9890,4701
20250207,130600,61523913110,9900,9900,9910,9890,2628
20250207,130500,61497896000,9900,9880,9910,9880,2810
20250207,130400,61470095600,9880,9870,9900,9870,4220
20250207,130300,61428404330,9870,9850,9880,9840,4476
20250207,130200,61384257320,9840,9860,9870,9830,21242
20250207,130100,61175042500,9860,9900,9900,9860,13666
20250207,130000,61040092700,9900,9910,9910,9890,11775
20250207,125900,60923532330,9910,9920,9930,9900,8960
20250207,125800,60834691470,9930,9960,9960,9930,5689
20250207,125700,60778153240,9960,9940,9970,9940,2386
20250207,125600,60754405660,9930,9930,9940,9920,3615
20250207,125500,60718517710,9920,9910,9980,9910,6573
20250207,125400,60653143020,9920,9920,9930,9920,2487
20250207,125300,60628469500,9920,9910,9930,9910,1616
20250207,125200,60612437800,9910,9920,9940,9900,3617
20250207,125100,60576586080,9920,9950,9960,9920,5668
20250207,125000,60520260180,9940,9920,9940,9920,1883
20250207,124900,60501555660,9920,9910,9940,9910,2890
20250207,124800,60472862110,9910,9920,9930,9900,11280
20250207,124700,60361076030,9920,9920,9930,9900,4075
20250207,124600,60320691140,9920,9920,9930,9910,3302
20250207,124500,60287941350,9910,9930,9930,9900,9320
20250207,124400,60195515650,9930,9940,9940,9920,4896
20250207,124300,60146895580,9940,9950,9960,9930,4667
20250207,124200,60100490160,9950,9950,9960,9950,1847
20250207,124100,60082112240,9950,9960,9960,9950,577
20250207,124000,60076368810,9950,9940,9950,9930,3659
20250207,123900,60040012410,9940,9950,9960,9930,3059
20250207,123800,60009597510,9960,9950,9960,9920,9402
20250207,123700,59916164510,9940,9960,9970,9940,5722
20250207,123600,59859211020,9960,9960,9970,9950,4656
20250207,123500,59812837550,9960,9970,9980,9960,3533
20250207,123400,59777618610,9970,9970,9980,9970,2095
20250207,123300,59756715380,9970,9990,9990,9970,3826
20250207,123200,59718542860,9980,10000,10000,9980,2340
20250207,123100,59695181660,10000,9990,10000,9980,2055
20250207,123000,59674656840,9980,10000,10000,9980,3079
20250207,122900,59643900510,10000,9990,10000,9990,3681
20250207,122800,59607102710,9990,9970,9990,9960,3238
20250207,122700,59574811070,9980,10000,10010,9970,4895
20250207,122600,59525899950,10000,9990,10010,9980,5845
20250207,122500,59467479520,9980,10000,10000,9980,2699
20250207,122400,59440513260,10000,9960,10000,9930,14024
20250207,122300,59300912870,9960,9970,9970,9960,6512
20250207,122200,59236027320,9970,10000,10000,9960,11902
20250207,122100,59117251820,10010,10000,10010,9980,11717
20250207,122000,59000157970,10000,9990,10000,9980,11616
20250207,121900,58884103750,9990,10010,10020,9990,7531
20250207,121800,58808798750,10010,9990,10030,9990,10747
20250207,121700,58701232390,10000,10020,10030,9980,19045
20250207,121600,58510809170,10020,10040,10060,10000,25513
20250207,121500,58255248900,10030,10060,10080,10030,36051
20250207,121400,57892917860,10050,10100,10110,10050,66476
20250207,121300,57222984900,10100,9900,10120,9900,155150
20250207,121200,55662997880,9900,9910,9930,9900,2736
20250207,121100,55635885830,9910,9920,9930,9910,1690
20250207,121000,55619118990,9920,9940,9950,9910,4020
20250207,120900,55579192610,9940,9930,9950,9930,1610
20250207,120800,55563190650,9930,9940,9940,9920,5436
20250207,120700,55509207350,9940,9920,9940,9890,7504
20250207,120600,55434840370,9930,9960,9960,9910,5754
20250207,120500,55377655150,9960,9910,9960,9900,6248
20250207,120400,55315578400,9900,9880,9910,9880,2877
20250207,120300,55287114960,9860,9890,9900,9860,4327
20250207,120200,55244375170,9900,9900,9910,9890,2302
20250207,120100,55221592570,9900,9880,9900,9880,949
20250207,120000,55212204400,9890,9880,9890,9860,4793
20250207,115900,55164888020,9870,9860,9880,9860,1909
20250207,115800,55146061990,9860,9860,9880,9860,2258
20250207,115700,55123780700,9860,9870,9890,9860,1647
20250207,115600,55107539520,9860,9870,9900,9850,3341
20250207,115500,55074574560,9870,9910,9910,9860,17563
20250207,115400,54900781460,9900,9910,9910,9900,1199
20250207,115300,54888906540,9910,9920,9920,9910,2537
20250207,115200,54863753350,9920,9910,9920,9910,1751
20250207,115100,54846386990,9910,9920,9920,9910,2322
20250207,115000,54823365240,9920,9930,9930,9910,1522
20250207,114900,54808265630,9930,9890,9940,9880,6973
20250207,114800,54739100880,9870,9860,9900,9850,2553
20250207,114700,54713878230,9860,9870,9880,9860,3611
20250207,114600,54678237650,9880,9840,9880,9830,6625
20250207,114500,54612959150,9850,9820,9850,9800,23252
20250207,114400,54384705970,9820,9880,9880,9820,31420
20250207,114300,54075268490,9870,9880,9880,9870,4974
20250207,114200,54026154220,9880,9890,9920,9880,4296
20250207,114100,53983656180,9880,9890,9920,9880,4008
20250207,114000,53943996450,9880,9890,9900,9880,4733
20250207,113900,53897195310,9900,9890,9910,9880,2213
20250207,113800,53875310510,9890,9870,9910,9870,3460
20250207,113700,53841086560,9890,9910,9920,9870,3547
20250207,113600,53806008650,9910,9890,9910,9860,5109
20250207,113500,53755489730,9880,9880,9890,9860,7482
20250207,113400,53681640030,9880,9880,9890,9870,5794
20250207,113300,53624403870,9880,9880,9890,9870,3994
20250207,113200,53584946410,9880,9880,9890,9880,7796
20250207,113100,53507910810,9880,9920,9920,9880,17796
20250207,113000,53331793910,9930,9930,9940,9920,2169
20250207,112900,53310245720,9930,9910,9930,9910,3751
20250207,112800,53273015100,9920,9900,9920,9890,6235
20250207,112700,53211253830,9890,9880,9900,9870,26485
20250207,112600,52949669770,9890,9950,9950,9890,9447
20250207,112500,52856077230,9950,9890,9950,9870,17912
20250207,112400,52678924270,9890,9940,9940,9890,26670
20250207,112300,52414563050,9930,9990,9990,9930,15929
20250207,112200,52255973910,9990,10010,10010,9960,10535
20250207,112100,52150861500,10000,9990,10020,9990,5280
20250207,112000,52098048720,10000,9980,10020,9970,4463
20250207,111900,52053480370,9980,10010,10020,9970,8001
20250207,111800,51973563560,10020,10030,10050,9990,6606
20250207,111700,51907291710,10040,10000,10040,9980,8496
20250207,111600,51822364190,10000,9990,10000,9980,3510
20250207,111500,51787314920,9990,9990,9990,9980,4584
20250207,111400,51741537070,9980,9980,9990,9970,3284
20250207,111300,51708777500,9970,9980,9980,9960,5766
20250207,111200,51651274960,9990,9940,9990,9930,7996
20250207,111100,51571596040,9930,9950,9950,9920,14076
20250207,111000,51431725800,9950,9980,10000,9950,17014
20250207,110900,51262149820,9980,9990,10000,9980,9213
20250207,110800,51170124350,10000,10000,10000,9970,16200
20250207,110700,51008365040,10000,10050,10050,9990,17089
20250207,110600,50837315120,10050,10060,10070,10030,11992
20250207,110500,50716766090,10060,10080,10090,10040,10245
20250207,110400,50613595310,10090,10010,10090,10000,16925
20250207,110300,50443752970,10020,10030,10030,10010,5420
20250207,110200,50389435210,10020,10050,10050,10000,12757
20250207,110100,50261692230,10040,10080,10080,10020,22611
20250207,110000,50034501100,10070,10030,10110,10030,32442
20250207,105900,49707466110,10030,10070,10100,10010,41663
20250207,105800,49288319500,10070,10070,10120,10040,50843
20250207,105700,48775764410,10080,9990,10080,9990,35481
20250207,105600,48419863260,9990,9980,10000,9970,13205
20250207,105500,48287969150,9980,9980,10010,9970,17434
20250207,105400,48113785530,9980,9970,9990,9960,13681
20250207,105300,47977281740,9970,9890,9970,9880,20706
20250207,105200,47771619060,9910,9900,9910,9880,16012
20250207,105100,47613265650,9890,9910,9910,9860,31868
20250207,105000,47297973070,9910,9930,9940,9910,18148
20250207,104900,47117884710,9920,9940,9940,9900,29561
20250207,104800,46824820210,9930,9940,9950,9930,16355
20250207,104700,46662250370,9930,9950,9950,9910,35938
20250207,104600,46305249010,9940,9970,9970,9940,19819
20250207,104500,46107970470,9970,9970,9990,9960,17110
20250207,104400,45937451380,9970,9980,9990,9970,11768
20250207,104300,45820063550,9980,10030,10030,9970,16756
20250207,104200,45652545120,10010,10000,10030,9970,21608
20250207,104100,45436669520,10000,10060,10080,10000,32882
20250207,104000,45106312880,10060,10040,10080,10020,63486
20250207,103900,44467619650,10030,9980,10050,9980,53892
20250207,103800,43926941430,9990,9920,9990,9900,21151
20250207,103700,43716170380,9900,9940,9950,9880,50263
20250207,103600,43217668920,9940,9970,9980,9940,23401
20250207,103500,42984662640,9960,9940,10000,9930,14863
20250207,103400,42836351650,9940,9990,10000,9930,37171
20250207,103300,42466127860,10000,9930,10020,9930,38753
20250207,103200,42079458200,9940,9980,9990,9940,36576
20250207,103100,41715298550,9980,9960,10030,9950,36772
20250207,103000,41347471400,9970,10020,10030,9920,57342
20250207,102900,40775676630,10030,9940,10050,9930,79257
20250207,102800,39982987630,9940,9820,9970,9820,111042
20250207,102700,38884473290,9860,9960,10050,9810,198524
20250207,102600,36911229830,9960,10120,10130,9890,218033
20250207,102500,34725630120,10120,10210,10330,10100,251357
20250207,102400,32157784230,10210,10280,10350,10060,435505
20250207,102300,27710935410,10290,10290,10290,10280,88698
20250207,102200,26798287600,10280,10280,10280,10280,0
20250207,102100,26798287600,10280,10210,10280,10120,425537
20250207,102000,22450047920,10200,9850,10240,9840,445817
20250207,101900,17979298710,9850,9810,9850,9800,36380
20250207,101800,17621666900,9800,9780,9810,9780,6945
20250207,101700,17553628980,9790,9760,9790,9750,8196
20250207,101600,17473534570,9760,9720,9780,9720,4731
20250207,101500,17427427510,9720,9780,9780,9720,20747
20250207,101400,17225268800,9780,9790,9800,9770,9898
20250207,101300,17128450500,9790,9790,9820,9790,5784
20250207,101200,17071779030,9800,9830,9840,9790,12090
20250207,101100,16953169660,9840,9820,9840,9810,15151
20250207,101000,16804270020,9820,9810,9840,9790,16308
20250207,100900,16644144310,9800,9820,9820,9790,6257
20250207,100800,16582798560,9820,9770,9830,9760,17956
20250207,100700,16406806160,9770,9770,9790,9770,11054
20250207,100600,16298780490,9780,9770,9780,9760,7698
20250207,100500,16223573320,9770,9790,9800,9760,14885
20250207,100400,16078073570,9790,9830,9840,9790,18784
20250207,100300,15893651520,9830,9780,9840,9780,13876
20250207,100200,15757463600,9780,9760,9790,9740,15630
20250207,100100,15604748310,9790,9820,9860,9720,56948
20250207,100000,15047573360,9860,9830,9880,9820,112498
20250207,095900,13939090570,9820,9800,9860,9790,77429
20250207,095800,13177868540,9800,9720,9800,9720,27135
20250207,095700,12912700010,9720,9710,9730,9710,9910
20250207,095600,12816399870,9710,9720,9720,9710,4617
20250207,095500,12771553990,9720,9720,9720,9710,6079
20250207,095400,12712491300,9720,9740,9740,9710,5586
20250207,095300,12658161290,9740,9740,9750,9730,5467
20250207,095200,12604921680,9740,9740,9750,9730,8935
20250207,095100,12517890270,9740,9720,9760,9720,10958
20250207,095000,12411209150,9720,9700,9740,9700,8077
20250207,094900,12332699280,9700,9710,9710,9690,7521
20250207,094800,12259751440,9710,9700,9730,9700,5467
20250207,094700,12206655140,9700,9690,9710,9670,7954
20250207,094600,12129602120,9690,9690,9720,9640,8530
20250207,094500,12047049380,9650,9680,9700,9630,26859
20250207,094400,11787777640,9670,9680,9700,9660,14810
20250207,094300,11644552380,9670,9710,9720,9670,8302
20250207,094200,11564103510,9720,9670,9730,9670,10507
20250207,094100,11462257210,9680,9680,9700,9660,11844
20250207,094000,11347651200,9680,9700,9710,9670,14347
20250207,093900,11208646930,9700,9720,9720,9700,12530
20250207,093800,11086977620,9720,9720,9720,9700,3492
20250207,093700,11053059530,9720,9710,9720,9700,9223
20250207,093600,10963492810,9710,9790,9790,9700,30272
20250207,093500,10668158260,9790,9770,9790,9750,21176
20250207,093400,10461185510,9760,9740,9770,9720,7113
20250207,093300,10391878350,9740,9720,9750,9690,17821
20250207,093200,10218664560,9720,9700,9740,9660,33381
20250207,093100,9895225660,9700,9700,9710,9690,9757
20250207,093000,9800599200,9700,9690,9710,9690,14336
20250207,092900,9661568990,9690,9720,9730,9660,26459
20250207,092800,9404946840,9730,9760,9800,9710,69399
20250207,092700,8727047970,9760,9740,9800,9730,83615
20250207,092600,7909643700,9730,9720,9740,9710,23739
20250207,092500,7678797290,9720,9660,9730,9650,36177
20250207,092400,7327724920,9650,9640,9660,9630,8551
20250207,092300,7245220850,9640,9610,9650,9610,2843
20250207,092200,7217813190,9630,9610,9660,9600,6157
20250207,092100,7158523630,9620,9620,9630,9590,7118
20250207,092000,7090110840,9600,9620,9640,9600,8623
20250207,091900,7007183090,9610,9600,9630,9590,5293
20250207,091800,6956367960,9600,9590,9620,9580,12711
20250207,091700,6834423600,9590,9610,9610,9590,10245
20250207,091600,6736089170,9610,9650,9680,9580,29344
20250207,091500,6454039670,9650,9700,9700,9650,20490
20250207,091400,6255666700,9690,9700,9720,9680,29692
20250207,091300,5967685690,9710,9690,9720,9660,55640
20250207,091200,5428196530,9690,9680,9700,9660,16483
20250207,091100,5268502330,9680,9580,9690,9580,33920
20250207,091000,4941290260,9580,9600,9610,9570,23239
20250207,090900,4718478250,9590,9620,9650,9580,18909
20250207,090800,4536799070,9610,9600,9690,9600,30330
20250207,090700,4243895890,9600,9660,9680,9570,46824
20250207,090600,3792663710,9660,9600,9690,9600,59964
20250207,090500,3213350230,9620,9570,9640,9560,56783
20250207,090400,2668362260,9560,9410,9570,9410,39163
20250207,090300,2297305390,9420,9390,9450,9380,28932
20250207,090200,2024828960,9410,9390,9410,9360,44670
20250207,090100,1605854550,9380,9330,9400,9310,44535
20250207,090000,1188351590,9340,9350,9400,9300,124809