stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,212700,78940829600,9490,9490,9490,9490,42869
20250211,212600,78940829600,9490,9490,9490,9490,0
20250211,212500,78940829600,9490,9490,9490,9490,0
20250211,212400,78940829600,9490,9490,9490,9490,0
20250211,212300,78940829600,9490,9490,9490,9490,0
20250211,212200,78940829600,9490,9490,9490,9490,0
20250211,212100,78940829600,9490,9490,9490,9490,0
20250211,212000,78940829600,9490,9490,9490,9490,0
20250211,211900,78940829600,9490,9490,9490,9490,0
20250211,211800,78940829600,9490,9490,9490,9490,0
20250211,211700,78940829600,9490,9490,9490,9490,0
20250211,211600,78940829600,9490,9490,9490,9490,0
20250211,211500,78940829600,9490,9490,9490,9490,0
20250211,211400,78940829600,9490,9490,9490,9490,0
20250211,211300,78940829600,9490,9490,9490,9490,0
20250211,211200,78940829600,9490,9490,9490,9490,0
20250211,211100,78940829600,9490,9490,9490,9490,0
20250211,211000,78940829600,9490,9490,9490,9490,0
20250211,210900,78940829600,9490,9490,9490,9490,0
20250211,210800,78940829600,9490,9490,9490,9490,0
20250211,210700,78940829600,9490,9490,9490,9490,0
20250211,210600,78940829600,9490,9490,9490,9490,0
20250211,210500,78940829600,9490,9490,9490,9490,0
20250211,210400,78940829600,9490,9490,9490,9490,0
20250211,210300,78940829600,9490,9490,9490,9490,0
20250211,210200,78940829600,9490,9490,9490,9490,0
20250211,210100,78940829600,9490,9490,9490,9490,0
20250211,210000,78940829600,9490,9490,9490,9490,0
20250211,205900,78940829600,9490,9490,9490,9490,0
20250211,205800,78940829600,9490,9490,9490,9490,0
20250211,205700,78940829600,9490,9490,9490,9490,42869
20250211,205600,78940829600,9490,9490,9490,9490,0
20250211,205500,78940829600,9490,9490,9490,9490,0
20250211,205400,78940829600,9490,9490,9490,9490,0
20250211,205300,78940829600,9490,9490,9490,9490,0
20250211,205200,78940829600,9490,9490,9490,9490,0
20250211,205100,78940829600,9490,9490,9490,9490,0
20250211,205000,78940829600,9490,9490,9490,9490,0
20250211,204900,78940829600,9490,9490,9490,9490,0
20250211,204800,78940829600,9490,9490,9490,9490,0
20250211,204700,78940829600,9490,9490,9490,9490,0
20250211,204600,78940829600,9490,9490,9490,9490,0
20250211,204500,78940829600,9490,9490,9490,9490,0
20250211,204400,78940829600,9490,9490,9490,9490,0
20250211,204300,78940829600,9490,9490,9490,9490,0
20250211,204200,78940829600,9490,9490,9490,9490,0
20250211,204100,78940829600,9490,9490,9490,9490,0
20250211,204000,78940829600,9490,9490,9490,9490,0
20250211,203900,78940829600,9490,9490,9490,9490,0
20250211,203800,78940829600,9490,9490,9490,9490,0
20250211,203700,78940829600,9490,9490,9490,9490,0
20250211,203600,78940829600,9490,9490,9490,9490,0
20250211,203500,78940829600,9490,9490,9490,9490,0
20250211,203400,78940829600,9490,9490,9490,9490,0
20250211,203300,78940829600,9490,9490,9490,9490,0
20250211,203200,78940829600,9490,9490,9490,9490,0
20250211,203100,78940829600,9490,9490,9490,9490,0
20250211,203000,78940829600,9490,9490,9490,9490,0
20250211,202900,78940829600,9490,9490,9490,9490,0
20250211,202800,78940829600,9490,9490,9490,9490,0
20250211,202700,78940829600,9490,9490,9490,9490,42869
20250211,202600,78940829600,9490,9490,9490,9490,0
20250211,202500,78940829600,9490,9490,9490,9490,0
20250211,202400,78940829600,9490,9490,9490,9490,0
20250211,202300,78940829600,9490,9490,9490,9490,0
20250211,202200,78940829600,9490,9490,9490,9490,0
20250211,202100,78940829600,9490,9490,9490,9490,0
20250211,202000,78940829600,9490,9490,9490,9490,0
20250211,201900,78940829600,9490,9490,9490,9490,0
20250211,201800,78940829600,9490,9490,9490,9490,0
20250211,201700,78940829600,9490,9490,9490,9490,0
20250211,201600,78940829600,9490,9490,9490,9490,0
20250211,201500,78940829600,9490,9490,9490,9490,0
20250211,201400,78940829600,9490,9490,9490,9490,0
20250211,201300,78940829600,9490,9490,9490,9490,0
20250211,201200,78940829600,9490,9490,9490,9490,0
20250211,201100,78940829600,9490,9490,9490,9490,0
20250211,201000,78940829600,9490,9490,9490,9490,0
20250211,200900,78940829600,9490,9490,9490,9490,0
20250211,200800,78940829600,9490,9490,9490,9490,0
20250211,200700,78940829600,9490,9490,9490,9490,0
20250211,200600,78940829600,9490,9490,9490,9490,0
20250211,200500,78940829600,9490,9490,9490,9490,0
20250211,200400,78940829600,9490,9490,9490,9490,0
20250211,200300,78940829600,9490,9490,9490,9490,0
20250211,200200,78940829600,9490,9490,9490,9490,0
20250211,200100,78940829600,9490,9490,9490,9490,0
20250211,200000,78940829600,9490,9490,9490,9490,0
20250211,195900,78940829600,9490,9490,9490,9490,0
20250211,195800,78940829600,9490,9490,9490,9490,0
20250211,195700,78940829600,9490,9490,9490,9490,42869
20250211,195600,78940829600,9490,9490,9490,9490,0
20250211,195500,78940829600,9490,9490,9490,9490,0
20250211,195400,78940829600,9490,9490,9490,9490,0
20250211,195300,78940829600,9490,9490,9490,9490,0
20250211,195200,78940829600,9490,9490,9490,9490,0
20250211,195100,78940829600,9490,9490,9490,9490,0
20250211,195000,78940829600,9490,9490,9490,9490,0
20250211,194900,78940829600,9490,9490,9490,9490,0
20250211,194800,78940829600,9490,9490,9490,9490,0
20250211,194700,78940829600,9490,9490,9490,9490,0
20250211,194600,78940829600,9490,9490,9490,9490,0
20250211,194500,78940829600,9490,9490,9490,9490,0
20250211,194400,78940829600,9490,9490,9490,9490,0
20250211,194300,78940829600,9490,9490,9490,9490,0
20250211,194200,78940829600,9490,9490,9490,9490,0
20250211,194100,78940829600,9490,9490,9490,9490,0
20250211,194000,78940829600,9490,9490,9490,9490,0
20250211,193900,78940829600,9490,9490,9490,9490,0
20250211,193800,78940829600,9490,9490,9490,9490,0
20250211,193700,78940829600,9490,9490,9490,9490,0
20250211,193600,78940829600,9490,9490,9490,9490,0
20250211,193500,78940829600,9490,9490,9490,9490,0
20250211,193400,78940829600,9490,9490,9490,9490,0
20250211,193300,78940829600,9490,9490,9490,9490,0
20250211,193200,78940829600,9490,9490,9490,9490,0
20250211,193100,78940829600,9490,9490,9490,9490,0
20250211,193000,78940829600,9490,9490,9490,9490,0
20250211,192900,78940829600,9490,9490,9490,9490,0
20250211,192800,78940829600,9490,9490,9490,9490,0
20250211,192700,78940829600,9490,9490,9490,9490,42869
20250211,192600,78940829600,9490,9490,9490,9490,0
20250211,192500,78940829600,9490,9490,9490,9490,0
20250211,192400,78940829600,9490,9490,9490,9490,0
20250211,192300,78940829600,9490,9490,9490,9490,0
20250211,192200,78940829600,9490,9490,9490,9490,0
20250211,192100,78940829600,9490,9490,9490,9490,0
20250211,192000,78940829600,9490,9490,9490,9490,0
20250211,191900,78940829600,9490,9490,9490,9490,0
20250211,191800,78940829600,9490,9490,9490,9490,0
20250211,191700,78940829600,9490,9490,9490,9490,0
20250211,191600,78940829600,9490,9490,9490,9490,0
20250211,191500,78940829600,9490,9490,9490,9490,0
20250211,191400,78940829600,9490,9490,9490,9490,0
20250211,191300,78940829600,9490,9490,9490,9490,0
20250211,191200,78940829600,9490,9490,9490,9490,0
20250211,191100,78940829600,9490,9490,9490,9490,0
20250211,191000,78940829600,9490,9490,9490,9490,0
20250211,190900,78940829600,9490,9490,9490,9490,0
20250211,190800,78940829600,9490,9490,9490,9490,0
20250211,190700,78940829600,9490,9490,9490,9490,0
20250211,190600,78940829600,9490,9490,9490,9490,0
20250211,190500,78940829600,9490,9490,9490,9490,0
20250211,190400,78940829600,9490,9490,9490,9490,0
20250211,190300,78940829600,9490,9490,9490,9490,0
20250211,190200,78940829600,9490,9490,9490,9490,0
20250211,190100,78940829600,9490,9490,9490,9490,0
20250211,190000,78940829600,9490,9490,9490,9490,0
20250211,185900,78940829600,9490,9490,9490,9490,0
20250211,185800,78940829600,9490,9490,9490,9490,0
20250211,185700,78940829600,9490,9490,9490,9490,42869
20250211,185600,78940829600,9490,9490,9490,9490,0
20250211,185500,78940829600,9490,9490,9490,9490,0
20250211,185400,78940829600,9490,9490,9490,9490,0
20250211,185300,78940829600,9490,9490,9490,9490,0
20250211,185200,78940829600,9490,9490,9490,9490,0
20250211,185100,78940829600,9490,9490,9490,9490,0
20250211,185000,78940829600,9490,9490,9490,9490,0
20250211,184900,78940829600,9490,9490,9490,9490,0
20250211,184800,78940829600,9490,9490,9490,9490,0
20250211,184700,78940829600,9490,9490,9490,9490,0
20250211,184600,78940829600,9490,9490,9490,9490,0
20250211,184500,78940829600,9490,9490,9490,9490,0
20250211,184400,78940829600,9490,9490,9490,9490,0
20250211,184300,78940829600,9490,9490,9490,9490,0
20250211,184200,78940829600,9490,9490,9490,9490,0
20250211,184100,78940829600,9490,9490,9490,9490,0
20250211,184000,78940829600,9490,9490,9490,9490,0
20250211,183900,78940829600,9490,9490,9490,9490,0
20250211,183800,78940829600,9490,9490,9490,9490,0
20250211,183700,78940829600,9490,9490,9490,9490,0
20250211,183600,78940829600,9490,9490,9490,9490,0
20250211,183500,78940829600,9490,9490,9490,9490,0
20250211,183400,78940829600,9490,9490,9490,9490,0
20250211,183300,78940829600,9490,9490,9490,9490,0
20250211,183200,78940829600,9490,9490,9490,9490,0
20250211,183100,78940829600,9490,9490,9490,9490,0
20250211,183000,78940829600,9490,9490,9490,9490,0
20250211,182900,78940829600,9490,9490,9490,9490,0
20250211,182800,78940829600,9490,9490,9490,9490,0
20250211,182700,78940829600,9490,9490,9490,9490,42869
20250211,182600,78940829600,9490,9490,9490,9490,0
20250211,182500,78940829600,9490,9490,9490,9490,0
20250211,182400,78940829600,9490,9490,9490,9490,0
20250211,182300,78940829600,9490,9490,9490,9490,0
20250211,182200,78940829600,9490,9490,9490,9490,0
20250211,182100,78940829600,9490,9490,9490,9490,0
20250211,182000,78940829600,9490,9490,9490,9490,0
20250211,181900,78940829600,9490,9490,9490,9490,0
20250211,181800,78940829600,9490,9490,9490,9490,0
20250211,181700,78940829600,9490,9490,9490,9490,0
20250211,181600,78940829600,9490,9490,9490,9490,0
20250211,181500,78940829600,9490,9490,9490,9490,0
20250211,181400,78940829600,9490,9490,9490,9490,0
20250211,181300,78940829600,9490,9490,9490,9490,0
20250211,181200,78940829600,9490,9490,9490,9490,0
20250211,181100,78940829600,9490,9490,9490,9490,0
20250211,181000,78940829600,9490,9490,9490,9490,0
20250211,180900,78940829600,9490,9490,9490,9490,0
20250211,180800,78940829600,9490,9490,9490,9490,0
20250211,180700,78940829600,9490,9490,9490,9490,0
20250211,180600,78940829600,9490,9490,9490,9490,0
20250211,180500,78940829600,9490,9490,9490,9490,0
20250211,180400,78940829600,9490,9490,9490,9490,0
20250211,180300,78940829600,9490,9490,9490,9490,0
20250211,180200,78940829600,9490,9490,9490,9490,0
20250211,180100,78940829600,9490,9490,9490,9490,0
20250211,180000,78940829600,9490,9490,9490,9490,0
20250211,175900,78940829600,9490,9490,9490,9490,0
20250211,175800,78940829600,9490,9490,9490,9490,0
20250211,175700,78940829600,9490,9490,9490,9490,42869
20250211,175600,78940829600,9490,9490,9490,9490,0
20250211,175500,78940829600,9490,9490,9490,9490,0
20250211,175400,78940829600,9490,9490,9490,9490,0
20250211,175300,78940829600,9490,9490,9490,9490,0
20250211,175200,78940829600,9490,9490,9490,9490,0
20250211,175100,78940829600,9490,9490,9490,9490,0
20250211,175000,78940829600,9490,9490,9490,9490,0
20250211,174900,78940829600,9490,9490,9490,9490,0
20250211,174800,78940829600,9490,9490,9490,9490,0
20250211,174700,78940829600,9490,9490,9490,9490,0
20250211,174600,78940829600,9490,9490,9490,9490,0
20250211,174500,78940829600,9490,9490,9490,9490,0
20250211,174400,78940829600,9490,9490,9490,9490,0
20250211,174300,78940829600,9490,9490,9490,9490,0
20250211,174200,78940829600,9490,9490,9490,9490,0
20250211,174100,78940829600,9490,9490,9490,9490,0
20250211,174000,78940829600,9490,9490,9490,9490,0
20250211,173900,78940829600,9490,9490,9490,9490,0
20250211,173800,78940829600,9490,9490,9490,9490,0
20250211,173700,78940829600,9490,9490,9490,9490,0
20250211,173600,78940829600,9490,9490,9490,9490,0
20250211,173500,78940829600,9490,9490,9490,9490,0
20250211,173400,78940829600,9490,9490,9490,9490,0
20250211,173300,78940829600,9490,9490,9490,9490,0
20250211,173200,78940829600,9490,9490,9490,9490,0
20250211,173100,78940829600,9490,9490,9490,9490,0
20250211,173000,78940829600,9490,9490,9490,9490,0
20250211,172900,78940829600,9490,9490,9490,9490,0
20250211,172800,78940829600,9490,9490,9490,9490,0
20250211,172700,78940829600,9490,9490,9490,9490,42869
20250211,172600,78940829600,9490,9490,9490,9490,0
20250211,172500,78940829600,9490,9490,9490,9490,0
20250211,172400,78940829600,9490,9490,9490,9490,0
20250211,172300,78940829600,9490,9490,9490,9490,0
20250211,172200,78940829600,9490,9490,9490,9490,0
20250211,172100,78940829600,9490,9490,9490,9490,0
20250211,172000,78940829600,9490,9490,9490,9490,0
20250211,171900,78940829600,9490,9490,9490,9490,0
20250211,171800,78940829600,9490,9490,9490,9490,0
20250211,171700,78940829600,9490,9490,9490,9490,0
20250211,171600,78940829600,9490,9490,9490,9490,0
20250211,171500,78940829600,9490,9490,9490,9490,0
20250211,171400,78940829600,9490,9490,9490,9490,0
20250211,171300,78940829600,9490,9490,9490,9490,0
20250211,171200,78940829600,9490,9490,9490,9490,0
20250211,171100,78940829600,9490,9490,9490,9490,0
20250211,171000,78940829600,9490,9490,9490,9490,0
20250211,170900,78940829600,9490,9490,9490,9490,0
20250211,170800,78940829600,9490,9490,9490,9490,0
20250211,170700,78940829600,9490,9490,9490,9490,0
20250211,170600,78940829600,9490,9490,9490,9490,0
20250211,170500,78940829600,9490,9490,9490,9490,0
20250211,170400,78940829600,9490,9490,9490,9490,0
20250211,170300,78940829600,9490,9490,9490,9490,0
20250211,170200,78940829600,9490,9490,9490,9490,0
20250211,170100,78940829600,9490,9490,9490,9490,0
20250211,170000,78940829600,9490,9490,9490,9490,0
20250211,165900,78940829600,9490,9490,9490,9490,0
20250211,165800,78940829600,9490,9490,9490,9490,0
20250211,165700,78940829600,9490,9490,9490,9490,42869
20250211,165600,78940829600,9490,9490,9490,9490,0
20250211,165500,78940829600,9490,9490,9490,9490,0
20250211,165400,78940829600,9490,9490,9490,9490,0
20250211,165300,78940829600,9490,9490,9490,9490,0
20250211,165200,78940829600,9490,9490,9490,9490,0
20250211,165100,78940829600,9490,9490,9490,9490,0
20250211,165000,78940829600,9490,9490,9490,9490,0
20250211,164900,78940829600,9490,9490,9490,9490,0
20250211,164800,78940829600,9490,9490,9490,9490,0
20250211,164700,78940829600,9490,9490,9490,9490,0
20250211,164600,78940829600,9490,9490,9490,9490,0
20250211,164500,78940829600,9490,9490,9490,9490,0
20250211,164400,78940829600,9490,9490,9490,9490,0
20250211,164300,78940829600,9490,9490,9490,9490,0
20250211,164200,78940829600,9490,9490,9490,9490,0
20250211,164100,78940829600,9490,9490,9490,9490,0
20250211,164000,78940829600,9490,9490,9490,9490,0
20250211,163900,78940829600,9490,9490,9490,9490,0
20250211,163800,78940829600,9490,9490,9490,9490,0
20250211,163700,78940829600,9490,9490,9490,9490,0
20250211,163600,78940829600,9490,9490,9490,9490,0
20250211,163500,78940829600,9490,9490,9490,9490,0
20250211,163400,78940829600,9490,9490,9490,9490,0
20250211,163300,78940829600,9490,9490,9490,9490,0
20250211,163200,78940829600,9490,9490,9490,9490,0
20250211,163100,78940829600,9490,9490,9490,9490,0
20250211,163000,78940829600,9490,9490,9490,9490,0
20250211,162900,78940829600,9490,9490,9490,9490,0
20250211,162800,78940829600,9490,9490,9490,9490,0
20250211,162700,78940829600,9490,9490,9490,9490,42869
20250211,162600,78940829600,9490,9490,9490,9490,0
20250211,162500,78940829600,9490,9490,9490,9490,0
20250211,162400,78940829600,9490,9490,9490,9490,0
20250211,162300,78940829600,9490,9490,9490,9490,0
20250211,162200,78940829600,9490,9490,9490,9490,0
20250211,162100,78940829600,9490,9490,9490,9490,0
20250211,162000,78940829600,9490,9490,9490,9490,0
20250211,161900,78940829600,9490,9490,9490,9490,0
20250211,161800,78940829600,9490,9490,9490,9490,0
20250211,161700,78940829600,9490,9490,9490,9490,0
20250211,161600,78940829600,9490,9490,9490,9490,0
20250211,161500,78940829600,9490,9490,9490,9490,0
20250211,161400,78940829600,9490,9490,9490,9490,0
20250211,161300,78940829600,9490,9490,9490,9490,0
20250211,161200,78940829600,9490,9490,9490,9490,0
20250211,161100,78940829600,9490,9490,9490,9490,0
20250211,161000,78940829600,9490,9490,9490,9490,0
20250211,160900,78940829600,9490,9490,9490,9490,0
20250211,160800,78940829600,9490,9490,9490,9490,0
20250211,160700,78940829600,9490,9490,9490,9490,0
20250211,160600,78940829600,9490,9490,9490,9490,0
20250211,160500,78940829600,9490,9490,9490,9490,0
20250211,160400,78940829600,9490,9490,9490,9490,0
20250211,160300,78940829600,9490,9490,9490,9490,0
20250211,160200,78940829600,9490,9490,9490,9490,0
20250211,160100,78940829600,9490,9490,9490,9490,0
20250211,160000,78940829600,9490,9490,9490,9490,0
20250211,155900,78940829600,9490,9490,9490,9490,0
20250211,155800,78940829600,9490,9490,9490,9490,0
20250211,155700,78940829600,9490,9490,9490,9490,42869
20250211,155600,78940829600,9490,9490,9490,9490,0
20250211,155500,78940829600,9490,9490,9490,9490,0
20250211,155400,78940829600,9490,9490,9490,9490,0
20250211,155300,78940829600,9490,9490,9490,9490,0
20250211,155200,78940829600,9490,9490,9490,9490,0
20250211,155100,78940829600,9490,9490,9490,9490,0
20250211,155000,78940829600,9490,9490,9490,9490,0
20250211,154900,78940829600,9490,9490,9490,9490,0
20250211,154800,78940829600,9490,9490,9490,9490,0
20250211,154700,78940829600,9490,9490,9490,9490,0
20250211,154600,78940829600,9490,9490,9490,9490,0
20250211,154500,78940829600,9490,9490,9490,9490,0
20250211,154400,78940829600,9490,9490,9490,9490,0
20250211,154300,78940829600,9490,9490,9490,9490,0
20250211,154200,78940829600,9490,9490,9490,9490,0
20250211,154100,78940829600,9490,9490,9490,9490,0
20250211,154000,78940829600,9490,9490,9490,9490,0
20250211,153900,78940829600,9490,9490,9490,9490,0
20250211,153800,78940829600,9490,9490,9490,9490,0
20250211,153700,78940829600,9490,9490,9490,9490,0
20250211,153600,78940829600,9490,9490,9490,9490,0
20250211,153500,78940829600,9490,9490,9490,9490,0
20250211,153400,78940829600,9490,9490,9490,9490,0
20250211,153300,78940829600,9490,9490,9490,9490,0
20250211,153200,78940829600,9490,9490,9490,9490,0
20250211,153100,78940829600,9490,9490,9490,9490,0
20250211,153000,78940829600,9490,9490,9490,9490,42869
20250211,152900,78534002790,9490,9490,9490,9490,0
20250211,152800,78534002790,9490,9490,9490,9490,0
20250211,152700,78534002790,9490,9490,9490,9490,0
20250211,152600,78534002790,9490,9490,9490,9490,0
20250211,152500,78534002790,9490,9490,9490,9490,0
20250211,152400,78534002790,9490,9490,9490,9490,0
20250211,152300,78534002790,9490,9490,9490,9490,0
20250211,152200,78534002790,9490,9490,9490,9490,0
20250211,152100,78534002790,9490,9490,9490,9490,0
20250211,152000,78534002790,9490,9490,9490,9490,0
20250211,151900,78534002790,9490,9510,9510,9490,22627
20250211,151800,78319045610,9500,9510,9520,9500,6814
20250211,151700,78254258290,9520,9520,9530,9500,6753
20250211,151600,78189984600,9520,9520,9530,9510,12670
20250211,151500,78069372820,9520,9500,9520,9500,21650
20250211,151400,77863545630,9510,9510,9520,9500,13753
20250211,151300,77732815780,9510,9520,9530,9500,12340
20250211,151200,77615430510,9530,9530,9540,9510,2503
20250211,151100,77591567460,9540,9550,9550,9510,19371
20250211,151000,77407145770,9550,9530,9550,9530,6911
20250211,150900,77341241270,9540,9540,9550,9520,12189
20250211,150800,77225013150,9540,9550,9560,9540,14140
20250211,150700,77090090030,9550,9550,9560,9550,1683
20250211,150600,77074013800,9550,9550,9560,9550,3935
20250211,150500,77036419450,9550,9550,9560,9540,7299
20250211,150400,76966709750,9560,9550,9570,9550,1792
20250211,150300,76949585390,9570,9560,9570,9550,1961
20250211,150200,76930852080,9550,9570,9580,9550,5332
20250211,150100,76879867220,9560,9560,9570,9550,2960
20250211,150000,76851560470,9560,9570,9570,9560,9829
20250211,145900,76757585450,9560,9570,9580,9560,1687
20250211,145800,76741434710,9570,9570,9580,9560,3390
20250211,145700,76708995440,9570,9570,9570,9560,2609
20250211,145600,76684027630,9570,9570,9580,9570,1770
20250211,145500,76667086160,9570,9570,9580,9570,5267
20250211,145400,76616662310,9570,9570,9580,9560,3842
20250211,145300,76579901520,9570,9570,9570,9550,14837
20250211,145200,76438031930,9570,9590,9590,9570,5661
20250211,145100,76383851260,9570,9590,9600,9570,4675
20250211,145000,76339090880,9580,9590,9600,9580,6783
20250211,144900,76274070110,9580,9600,9610,9580,7382
20250211,144800,76203253860,9600,9600,9610,9600,2305
20250211,144700,76181125200,9600,9600,9600,9580,2969
20250211,144600,76152647900,9600,9580,9600,9580,4126
20250211,144500,76113100540,9580,9590,9590,9580,2084
20250211,144400,76093131190,9590,9580,9600,9580,3338
20250211,144300,76061129080,9580,9600,9600,9580,4245
20250211,144200,76020424180,9590,9600,9600,9590,2200
20250211,144100,75999317900,9590,9600,9600,9590,5022
20250211,144000,75951106910,9600,9620,9620,9600,3290
20250211,143900,75919513870,9620,9620,9630,9610,4113
20250211,143800,75879960420,9630,9620,9630,9610,4740
20250211,143700,75834357050,9630,9620,9630,9610,3992
20250211,143600,75795958730,9610,9580,9610,9570,6855
20250211,143500,75730148200,9570,9560,9590,9550,12553
20250211,143400,75610032680,9560,9590,9590,9560,16778
20250211,143300,75449338050,9590,9600,9610,9580,9505
20250211,143200,75358218670,9600,9610,9610,9590,23064
20250211,143100,75136813640,9620,9620,9620,9610,2513
20250211,143000,75112663480,9620,9620,9620,9610,3564
20250211,142900,75078407110,9620,9610,9620,9600,4565
20250211,142800,75034552210,9610,9620,9620,9610,8404
20250211,142700,74953786530,9620,9620,9630,9610,13020
20250211,142600,74828598370,9630,9630,9630,9630,572
20250211,142500,74823090010,9630,9630,9640,9620,2025
20250211,142400,74803592200,9630,9630,9640,9630,426
20250211,142300,74799488440,9630,9640,9640,9630,2321
20250211,142200,74777124730,9640,9630,9640,9630,893
20250211,142100,74768521460,9630,9630,9640,9630,2315
20250211,142000,74746227510,9630,9620,9630,9620,1804
20250211,141900,74728857390,9620,9630,9630,9610,6212
20250211,141800,74669122530,9630,9630,9630,9620,3045
20250211,141700,74639824800,9630,9640,9640,9630,6690
20250211,141600,74575367510,9640,9640,9650,9630,4786
20250211,141500,74529234010,9650,9640,9650,9630,3941
20250211,141400,74491248340,9640,9630,9640,9630,783
20250211,141300,74483702370,9630,9650,9650,9620,4559
20250211,141200,74439802260,9640,9640,9650,9640,1011
20250211,141100,74430053660,9640,9650,9650,9640,2128
20250211,141000,74409533020,9650,9610,9650,9610,2821
20250211,140900,74382393720,9610,9620,9630,9600,14619
20250211,140800,74241872880,9620,9620,9630,9620,1505
20250211,140700,74227391620,9620,9630,9640,9620,4065
20250211,140600,74188252400,9630,9610,9640,9610,10087
20250211,140500,74091216680,9610,9630,9630,9610,20988
20250211,140400,73889437690,9630,9640,9640,9620,5310
20250211,140300,73838302730,9630,9650,9650,9630,2495
20250211,140200,73814235020,9650,9650,9650,9630,4038
20250211,140100,73775305270,9650,9660,9670,9650,8684
20250211,140000,73691461640,9660,9680,9680,9660,5779
20250211,135900,73635591750,9670,9680,9690,9670,2246
20250211,135800,73613864760,9680,9660,9680,9660,1107
20250211,135700,73603161980,9660,9680,9680,9660,4254
20250211,135600,73562020420,9680,9680,9680,9670,1033
20250211,135500,73552027500,9680,9670,9680,9660,4211
20250211,135400,73511282640,9670,9690,9690,9660,6061
20250211,135300,73452665180,9690,9680,9690,9670,2456
20250211,135200,73428886690,9680,9680,9680,9680,1538
20250211,135100,73413998850,9680,9680,9690,9670,2235
20250211,135000,73392368830,9680,9670,9680,9660,2548
20250211,134900,73367733280,9670,9660,9670,9650,2295
20250211,134800,73345567150,9660,9630,9660,9620,7801
20250211,134700,73270393950,9620,9660,9670,9620,33922
20250211,134600,72943234620,9670,9680,9690,9660,12307
20250211,134500,72824204190,9680,9680,9690,9660,10806
20250211,134400,72719736270,9680,9680,9680,9660,10050
20250211,134300,72622607880,9680,9700,9700,9660,16436
20250211,134200,72463536440,9700,9710,9720,9700,24531
20250211,134100,72225472590,9720,9730,9740,9710,15460
20250211,134000,72075256000,9740,9760,9760,9740,12898
20250211,133900,71949604710,9750,9770,9780,9750,8057
20250211,133800,71870995330,9770,9790,9790,9760,662
20250211,133700,71864526150,9790,9780,9790,9770,1209
20250211,133600,71852702830,9780,9780,9790,9760,9488
20250211,133500,71760003300,9780,9790,9790,9780,1829
20250211,133400,71742115620,9790,9770,9790,9770,980
20250211,133300,71732535070,9770,9780,9790,9770,3616
20250211,133200,71697172160,9780,9800,9800,9780,2293
20250211,133100,71674725150,9790,9790,9800,9790,1695
20250211,133000,71658129370,9790,9780,9800,9770,1911
20250211,132900,71639434250,9780,9770,9780,9760,2757
20250211,132800,71612491200,9770,9780,9780,9770,1476
20250211,132700,71598069460,9770,9770,9780,9760,2650
20250211,132600,71572179990,9770,9770,9770,9760,546
20250211,132500,71566849340,9770,9760,9770,9750,3775
20250211,132400,71529998730,9760,9760,9770,9750,7345
20250211,132300,71458357870,9760,9770,9780,9750,5811
20250211,132200,71401637080,9770,9750,9780,9750,4800
20250211,132100,71354777390,9750,9790,9800,9740,35628
20250211,132000,71006980640,9800,9830,9830,9780,55312
20250211,131900,70464846850,9830,9820,9830,9810,2005
20250211,131800,70445163810,9820,9820,9830,9810,6781
20250211,131700,70378587920,9830,9830,9830,9820,4288
20250211,131600,70336472650,9830,9820,9830,9820,2815
20250211,131500,70308824870,9820,9830,9840,9820,5189
20250211,131400,70257834540,9830,9850,9850,9820,4912
20250211,131300,70209549460,9840,9830,9860,9830,2229
20250211,131200,70187605070,9830,9850,9860,9820,14453
20250211,131100,70045527980,9850,9860,9870,9850,4575
20250211,131000,70000437460,9860,9870,9870,9860,2160
20250211,130900,69979129000,9870,9880,9880,9870,1939
20250211,130800,69959977600,9880,9880,9890,9880,2711
20250211,130700,69933192910,9880,9900,9900,9880,2489
20250211,130600,69908591240,9900,9900,9900,9890,115
20250211,130500,69907452760,9900,9890,9910,9890,1695
20250211,130400,69890675360,9900,9890,9900,9880,1061
20250211,130300,69880179830,9890,9890,9890,9880,1906
20250211,130200,69861344560,9890,9880,9900,9880,795
20250211,130100,69853479900,9880,9890,9890,9880,2588
20250211,130000,69827900540,9880,9890,9890,9880,2494
20250211,125900,69803254690,9890,9900,9900,9890,1488
20250211,125800,69788532480,9900,9880,9910,9880,832
20250211,125700,69780296720,9900,9870,9900,9870,1080
20250211,125600,69769624050,9870,9880,9880,9860,1688
20250211,125500,69752962020,9880,9880,9880,9870,516
20250211,125400,69747864740,9880,9890,9890,9880,326
20250211,125300,69744642580,9900,9880,9900,9880,1130
20250211,125200,69733464640,9880,9890,9890,9880,1166
20250211,125100,69721941990,9890,9880,9900,9880,296
20250211,125000,69719016760,9880,9870,9890,9870,1169
20250211,124900,69707467130,9870,9860,9940,9860,5710
20250211,124800,69650822690,9860,9860,9870,9860,1550
20250211,124700,69635538990,9860,9860,9870,9850,984
20250211,124600,69625836890,9860,9850,9860,9850,3270
20250211,124500,69593605890,9850,9850,9860,9850,1119
20250211,124400,69582581980,9850,9850,9860,9850,3978
20250211,124300,69543398670,9860,9870,9870,9850,4332
20250211,124200,69500681660,9870,9870,9880,9860,1385
20250211,124100,69487014170,9870,9880,9880,9860,900
20250211,124000,69478135070,9870,9890,9890,9870,1073
20250211,123900,69467541930,9890,9900,9900,9860,5295
20250211,123800,69415241990,9900,9930,9930,9900,2550
20250211,123700,69389984100,9930,9910,9930,9900,2788
20250211,123600,69362337920,9910,9910,9910,9900,1530
20250211,123500,69347175930,9910,9900,9910,9900,552
20250211,123400,69341707130,9900,9910,9910,9900,920
20250211,123300,69332598440,9910,9900,9910,9900,803
20250211,123200,69324642140,9900,9900,9910,9890,2312
20250211,123100,69301761110,9890,9900,9910,9890,3141
20250211,123000,69270659490,9910,9860,9910,9860,2801
20250211,122900,69242964370,9870,9870,9870,9860,2444
20250211,122800,69218855970,9860,9880,9880,9860,1792
20250211,122700,69201172600,9880,9860,9880,9860,2149
20250211,122600,69179971160,9860,9860,9870,9850,1363
20250211,122500,69166542320,9860,9870,9870,9850,3115
20250211,122400,69135828440,9860,9860,9870,9860,770
20250211,122300,69128235130,9860,9850,9870,9850,1314
20250211,122200,69115291100,9840,9850,9850,9840,4693
20250211,122100,69069096140,9850,9850,9860,9850,754
20250211,122000,69061669180,9850,9850,9870,9840,2158
20250211,121900,69040420560,9850,9860,9870,9840,5377
20250211,121800,68987482150,9850,9850,9860,9850,3554
20250211,121700,68952458170,9860,9880,9880,9850,5656
20250211,121600,68896661680,9880,9880,9890,9870,1338
20250211,121500,68883449400,9880,9870,9890,9850,1275
20250211,121400,68870857630,9860,9850,9870,9850,836
20250211,121300,68862618790,9860,9860,9860,9850,800
20250211,121200,68854733340,9860,9850,9860,9850,1636
20250211,121100,68838612780,9850,9850,9870,9850,5539
20250211,121000,68784019760,9850,9860,9870,9850,6238
20250211,120900,68722525090,9860,9860,9870,9860,1619
20250211,120800,68706554970,9870,9880,9880,9860,11807
20250211,120700,68589987190,9880,9890,9890,9880,3287
20250211,120600,68557507960,9880,9900,9900,9880,3296
20250211,120500,68524905190,9890,9880,9890,9880,1711
20250211,120400,68507983990,9890,9890,9900,9880,3968
20250211,120300,68468740590,9890,9900,9910,9890,885
20250211,120200,68459983650,9900,9910,9920,9900,6657
20250211,120100,68394076670,9920,9920,9920,9900,967
20250211,120000,68384491250,9910,9910,9920,9900,5213
20250211,115900,68332851070,9910,9920,9930,9910,3861
20250211,115800,68294559430,9920,9920,9930,9920,1367
20250211,115700,68280998290,9920,9920,9920,9920,2144
20250211,115600,68259729810,9920,9930,9940,9920,2924
20250211,115500,68230700940,9920,9930,9940,9920,397
20250211,115400,68226761650,9940,9930,9940,9920,899
20250211,115300,68217836040,9920,9950,9950,9920,111
20250211,115200,68216734340,9940,9910,9970,9900,3440
20250211,115100,68182521090,9910,9910,9920,9910,594
20250211,115000,68176634440,9910,9910,9920,9910,255
20250211,114900,68174107190,9920,9920,9920,9900,2469
20250211,114800,68149661050,9910,9900,9950,9900,6791
20250211,114700,68082277800,9910,9910,9920,9900,5733
20250211,114600,68025511590,9910,9910,9920,9900,850
20250211,114500,68017092200,9910,9920,9920,9900,2859
20250211,114400,67988774660,9910,9920,9930,9910,2431
20250211,114300,67964679600,9920,9920,9930,9910,3189
20250211,114200,67933062590,9920,9920,9930,9920,1645
20250211,114100,67916739820,9920,9920,9930,9910,2585
20250211,114000,67891098380,9940,9940,9940,9920,1264
20250211,113900,67878545340,9940,9940,9940,9930,2523
20250211,113800,67853491000,9930,9950,9950,9930,1681
20250211,113700,67836793190,9950,9950,9960,9940,1513
20250211,113600,67821744700,9940,9940,9950,9940,2215
20250211,113500,67799726150,9940,9940,9960,9940,1855
20250211,113400,67781275250,9940,9970,9970,9940,913
20250211,113300,67772197220,9980,9930,9980,9930,2652
20250211,113200,67745791450,9940,9950,9950,9920,4013
20250211,113100,67705919670,9960,9940,9970,9940,1406
20250211,113000,67691925270,9940,9940,9950,9930,662
20250211,112900,67685345420,9940,9930,9940,9920,1856
20250211,112800,67666922980,9930,9900,9930,9900,2122
20250211,112700,67645883090,9910,9920,9920,9900,936
20250211,112600,67636614080,9910,9910,9920,9900,4776
20250211,112500,67589311690,9910,9920,9920,9910,4193
20250211,112400,67547743830,9920,9920,9920,9920,888
20250211,112300,67538934870,9920,9920,9940,9920,1693
20250211,112200,67522131840,9930,9910,9930,9910,2279
20250211,112100,67499532790,9910,9900,9920,9890,5186
20250211,112000,67448183030,9900,9900,9920,9900,1322
20250211,111900,67435084820,9910,9910,9930,9890,12162
20250211,111800,67314650840,9930,9940,9940,9910,9488
20250211,111700,67220499710,9940,9960,9970,9940,518
20250211,111600,67215345510,9930,9920,9990,9910,6752
20250211,111500,67148129830,9910,9980,9980,9910,18272
20250211,111400,66966479590,9980,9970,9990,9970,8058
20250211,111300,66886045040,9980,9950,9980,9930,13463
20250211,111200,66752049010,9950,9930,9960,9920,8924
20250211,111100,66663298220,9920,9930,9960,9910,14062
20250211,111000,66523645100,9920,10010,10020,9910,31505
20250211,110900,66209933770,10000,9990,10020,9990,16602
20250211,110800,66043864750,10000,10000,10000,9980,13049
20250211,110700,65913517680,10000,10070,10080,9980,51971
20250211,110600,65392539530,10080,10060,10080,10050,51099
20250211,110500,64877926990,10070,10060,10080,9990,81308
20250211,110400,64061597720,10060,10010,10080,10000,104859
20250211,110300,63008083030,10020,9880,10020,9880,60122
20250211,110200,62408629110,9890,9940,9940,9870,14532
20250211,110100,62264576490,9930,9860,9950,9850,33489
20250211,110000,61932736020,9860,9870,9870,9820,6581
20250211,105900,61867975570,9870,9880,9890,9860,3333
20250211,105800,61835055340,9890,9880,9890,9870,7364
20250211,105700,61762300380,9880,9840,9880,9830,6869
20250211,105600,61694645940,9840,9830,9840,9820,2586
20250211,105500,61669233470,9820,9820,9830,9820,791
20250211,105400,61661464910,9820,9840,9840,9810,3736
20250211,105300,61624749340,9840,9830,9860,9820,4107
20250211,105200,61584330330,9830,9840,9840,9810,3111
20250211,105100,61553770350,9840,9820,9840,9810,4993
20250211,105000,61504721970,9820,9820,9830,9800,5323
20250211,104900,61452504560,9820,9820,9830,9810,5279
20250211,104800,61400688270,9820,9830,9840,9800,18001
20250211,104700,61224019560,9830,9830,9830,9810,6079
20250211,104600,61164308040,9830,9820,9830,9820,2184
20250211,104500,61142853690,9820,9810,9830,9810,7016
20250211,104400,61073992960,9810,9810,9830,9810,15029
20250211,104300,60926498510,9810,9840,9860,9810,18010
20250211,104200,60749529170,9840,9830,9860,9810,21416
20250211,104100,60539182150,9830,9840,9850,9820,25499
20250211,104000,60288438190,9850,9860,9860,9840,9510
20250211,103900,60194758320,9860,9880,9880,9860,4782
20250211,103800,60147567520,9870,9850,9890,9850,3054
20250211,103700,60117430910,9870,9890,9900,9850,5109
20250211,103600,60067013820,9890,9890,9900,9860,8494
20250211,103500,59983111020,9890,9900,9900,9880,1645
20250211,103400,59966841570,9900,9900,9910,9890,4085
20250211,103300,59926407950,9900,9910,9910,9890,6454
20250211,103200,59862515200,9900,9910,9930,9900,12006
20250211,103100,59743459070,9910,9880,9910,9870,6091
20250211,103000,59683202350,9870,9880,9880,9860,6290
20250211,102900,59621113820,9880,9820,9880,9820,6941
20250211,102800,59552860050,9830,9870,9870,9820,25751
20250211,102700,59299450240,9870,9900,9900,9850,19470
20250211,102600,59107291120,9900,9900,9910,9880,8662
20250211,102500,59021607550,9900,9910,9920,9900,2453
20250211,102400,58997303960,9910,9940,9940,9880,13988
20250211,102300,58858703120,9940,9940,9950,9930,4067
20250211,102200,58818278150,9950,9920,9950,9910,7312
20250211,102100,58745714320,9930,9940,9940,9920,8051
20250211,102000,58665779850,9940,9930,9970,9930,23479
20250211,101900,58432026800,9930,9890,9940,9890,7071
20250211,101800,58361975460,9890,9890,9900,9880,3331
20250211,101700,58329039410,9890,9890,9900,9870,6735
20250211,101600,58262471770,9880,9880,9890,9870,7770
20250211,101500,58185704070,9880,9900,9900,9880,5796
20250211,101400,58128406310,9900,9890,9900,9880,5878
20250211,101300,58070281450,9890,9890,9910,9880,12395
20250211,101200,57947622110,9880,9910,9910,9880,7333
20250211,101100,57875074290,9910,9930,9930,9910,2764
20250211,101000,57847672700,9930,9900,9940,9890,10165
20250211,100900,57746938100,9900,9900,9910,9880,8644
20250211,100800,57661437170,9900,9900,9920,9890,5627
20250211,100700,57605733960,9900,9900,9900,9880,8441
20250211,100600,57522227780,9890,9910,9920,9880,21258
20250211,100500,57311746900,9920,9890,9920,9890,6684
20250211,100400,57245549660,9890,9880,9900,9870,5747
20250211,100300,57188747580,9880,9860,9880,9840,6694
20250211,100200,57122736230,9850,9850,9860,9840,15850
20250211,100100,56966689060,9840,9860,9880,9830,19283
20250211,100000,56776711510,9870,9860,9890,9830,43002
20250211,095900,56353108410,9860,9920,9920,9850,58448
20250211,095800,55775329920,9920,9920,9930,9920,5057
20250211,095700,55725143750,9920,9950,9950,9920,7243
20250211,095600,55653208950,9950,9920,9980,9910,8975
20250211,095500,55564001240,9910,9930,9940,9910,8664
20250211,095400,55478033450,9930,9950,9950,9920,6564
20250211,095300,55412806790,9950,9930,9960,9910,3706
20250211,095200,55376008440,9930,9970,9970,9910,20373
20250211,095100,55173348200,9980,9920,9980,9910,20171
20250211,095000,54972443390,9910,9910,9920,9900,21324
20250211,094900,54761182340,9910,9920,9950,9910,23072
20250211,094800,54532064450,9930,9920,9930,9880,32977
20250211,094700,54205515160,9900,9920,9940,9890,54585
20250211,094600,53664537120,9920,9960,9970,9900,81730
20250211,094500,52853536140,9960,10040,10050,9950,92932
20250211,094400,51923583860,10040,10080,10100,10040,32545
20250211,094300,51596088850,10100,10100,10100,10080,12933
20250211,094200,51465627760,10100,10090,10120,10090,4759
20250211,094100,51417513720,10110,10090,10110,10070,12810
20250211,094000,51288365020,10110,10070,10140,10050,20737
20250211,093900,51079242210,10070,10090,10110,10070,21412
20250211,093800,50863382430,10090,10100,10120,10090,10668
20250211,093700,50755594430,10090,10100,10110,10080,18272
20250211,093600,50571117160,10110,10070,10120,10060,19489
20250211,093500,50374546330,10070,10110,10110,10050,55294
20250211,093400,49817868650,10110,10090,10160,10080,35272
20250211,093300,49461122030,10090,10180,10200,10080,77410
20250211,093200,48676480960,10190,10190,10210,10180,19377
20250211,093100,48479100880,10180,10240,10240,10160,50274
20250211,093000,47966578600,10230,10330,10360,10230,102607
20250211,092900,46908323570,10330,10260,10340,10250,62850
20250211,092800,46261398710,10250,10220,10270,10220,31952
20250211,092700,45933986910,10250,10180,10260,10170,37112
20250211,092600,45555167760,10190,10260,10270,10170,44696
20250211,092500,45098716290,10250,10230,10330,10190,117559
20250211,092400,43892230240,10230,10220,10260,10210,80652
20250211,092300,43066172080,10220,10190,10230,10180,47873
20250211,092200,42578022340,10200,10170,10200,10170,47719
20250211,092100,42091891150,10180,10180,10200,10160,55315
20250211,092000,41528755260,10170,10120,10190,10120,54506
20250211,091900,40974839980,10130,10050,10200,10030,66745
20250211,091800,40299503130,10030,10090,10090,10030,38872
20250211,091700,39908338650,10090,10060,10120,10050,56939
20250211,091600,39333729390,10060,10040,10080,10020,83968
20250211,091500,38490295880,10040,10160,10170,10030,182106
20250211,091400,36653482090,10160,10220,10230,10150,39651
20250211,091300,36249958220,10210,10190,10240,10170,39472
20250211,091200,35847183550,10190,10150,10230,10130,69328
20250211,091100,35140905890,10160,10170,10180,10130,59145
20250211,091000,34540467980,10180,10270,10280,10160,96970
20250211,090900,33549631280,10280,10150,10280,10150,116544
20250211,090800,32355934840,10140,10200,10230,10120,165290
20250211,090700,30673499750,10200,10290,10300,10200,151913
20250211,090600,29117386000,10290,10370,10380,10250,175736
20250211,090500,27307642140,10380,10510,10530,10310,218969
20250211,090400,25022062370,10510,10360,10570,10290,267006
20250211,090300,22241597880,10350,10410,10440,10240,302714
20250211,090200,19112049070,10420,10510,10520,10360,340704
20250211,090100,15557408210,10510,10560,10620,10480,443048
20250211,090000,10882125840,10540,10480,10720,10450,1032740