stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,212600,121997860640,7510,7510,7510,7510,78110
20250206,212500,121997860640,7510,7510,7510,7510,0
20250206,212400,121997860640,7510,7510,7510,7510,0
20250206,212300,121997860640,7510,7510,7510,7510,0
20250206,212200,121997860640,7510,7510,7510,7510,0
20250206,212100,121997860640,7510,7510,7510,7510,0
20250206,212000,121997860640,7510,7510,7510,7510,0
20250206,211900,121997860640,7510,7510,7510,7510,0
20250206,211800,121997860640,7510,7510,7510,7510,0
20250206,211700,121997860640,7510,7510,7510,7510,0
20250206,211600,121997860640,7510,7510,7510,7510,0
20250206,211500,121997860640,7510,7510,7510,7510,0
20250206,211400,121997860640,7510,7510,7510,7510,0
20250206,211300,121997860640,7510,7510,7510,7510,0
20250206,211200,121997860640,7510,7510,7510,7510,0
20250206,211100,121997860640,7510,7510,7510,7510,0
20250206,211000,121997860640,7510,7510,7510,7510,0
20250206,210900,121997860640,7510,7510,7510,7510,0
20250206,210800,121997860640,7510,7510,7510,7510,0
20250206,210700,121997860640,7510,7510,7510,7510,0
20250206,210600,121997860640,7510,7510,7510,7510,0
20250206,210500,121997860640,7510,7510,7510,7510,0
20250206,210400,121997860640,7510,7510,7510,7510,0
20250206,210300,121997860640,7510,7510,7510,7510,0
20250206,210200,121997860640,7510,7510,7510,7510,0
20250206,210100,121997860640,7510,7510,7510,7510,0
20250206,210000,121997860640,7510,7510,7510,7510,0
20250206,205900,121997860640,7510,7510,7510,7510,0
20250206,205800,121997860640,7510,7510,7510,7510,0
20250206,205700,121997860640,7510,7510,7510,7510,0
20250206,205600,121997860640,7510,7510,7510,7510,78110
20250206,205500,121997860640,7510,7510,7510,7510,0
20250206,205400,121997860640,7510,7510,7510,7510,0
20250206,205300,121997860640,7510,7510,7510,7510,0
20250206,205200,121997860640,7510,7510,7510,7510,0
20250206,205100,121997860640,7510,7510,7510,7510,0
20250206,205000,121997860640,7510,7510,7510,7510,0
20250206,204900,121997860640,7510,7510,7510,7510,0
20250206,204800,121997860640,7510,7510,7510,7510,0
20250206,204700,121997860640,7510,7510,7510,7510,0
20250206,204600,121997860640,7510,7510,7510,7510,0
20250206,204500,121997860640,7510,7510,7510,7510,0
20250206,204400,121997860640,7510,7510,7510,7510,0
20250206,204300,121997860640,7510,7510,7510,7510,0
20250206,204200,121997860640,7510,7510,7510,7510,0
20250206,204100,121997860640,7510,7510,7510,7510,0
20250206,204000,121997860640,7510,7510,7510,7510,0
20250206,203900,121997860640,7510,7510,7510,7510,0
20250206,203800,121997860640,7510,7510,7510,7510,0
20250206,203700,121997860640,7510,7510,7510,7510,0
20250206,203600,121997860640,7510,7510,7510,7510,0
20250206,203500,121997860640,7510,7510,7510,7510,0
20250206,203400,121997860640,7510,7510,7510,7510,0
20250206,203300,121997860640,7510,7510,7510,7510,0
20250206,203200,121997860640,7510,7510,7510,7510,0
20250206,203100,121997860640,7510,7510,7510,7510,0
20250206,203000,121997860640,7510,7510,7510,7510,0
20250206,202900,121997860640,7510,7510,7510,7510,0
20250206,202800,121997860640,7510,7510,7510,7510,0
20250206,202700,121997860640,7510,7510,7510,7510,0
20250206,202600,121997860640,7510,7510,7510,7510,78110
20250206,202500,121997860640,7510,7510,7510,7510,0
20250206,202400,121997860640,7510,7510,7510,7510,0
20250206,202300,121997860640,7510,7510,7510,7510,0
20250206,202200,121997860640,7510,7510,7510,7510,0
20250206,202100,121997860640,7510,7510,7510,7510,0
20250206,202000,121997860640,7510,7510,7510,7510,0
20250206,201900,121997860640,7510,7510,7510,7510,0
20250206,201800,121997860640,7510,7510,7510,7510,0
20250206,201700,121997860640,7510,7510,7510,7510,0
20250206,201600,121997860640,7510,7510,7510,7510,0
20250206,201500,121997860640,7510,7510,7510,7510,0
20250206,201400,121997860640,7510,7510,7510,7510,0
20250206,201300,121997860640,7510,7510,7510,7510,0
20250206,201200,121997860640,7510,7510,7510,7510,0
20250206,201100,121997860640,7510,7510,7510,7510,0
20250206,201000,121997860640,7510,7510,7510,7510,0
20250206,200900,121997860640,7510,7510,7510,7510,0
20250206,200800,121997860640,7510,7510,7510,7510,0
20250206,200700,121997860640,7510,7510,7510,7510,0
20250206,200600,121997860640,7510,7510,7510,7510,0
20250206,200500,121997860640,7510,7510,7510,7510,0
20250206,200400,121997860640,7510,7510,7510,7510,0
20250206,200300,121997860640,7510,7510,7510,7510,0
20250206,200200,121997860640,7510,7510,7510,7510,0
20250206,200100,121997860640,7510,7510,7510,7510,0
20250206,200000,121997860640,7510,7510,7510,7510,0
20250206,195900,121997860640,7510,7510,7510,7510,0
20250206,195800,121997860640,7510,7510,7510,7510,0
20250206,195700,121997860640,7510,7510,7510,7510,0
20250206,195600,121997860640,7510,7510,7510,7510,78110
20250206,195500,121997860640,7510,7510,7510,7510,0
20250206,195400,121997860640,7510,7510,7510,7510,0
20250206,195300,121997860640,7510,7510,7510,7510,0
20250206,195200,121997860640,7510,7510,7510,7510,0
20250206,195100,121997860640,7510,7510,7510,7510,0
20250206,195000,121997860640,7510,7510,7510,7510,0
20250206,194900,121997860640,7510,7510,7510,7510,0
20250206,194800,121997860640,7510,7510,7510,7510,0
20250206,194700,121997860640,7510,7510,7510,7510,0
20250206,194600,121997860640,7510,7510,7510,7510,0
20250206,194500,121997860640,7510,7510,7510,7510,0
20250206,194400,121997860640,7510,7510,7510,7510,0
20250206,194300,121997860640,7510,7510,7510,7510,0
20250206,194200,121997860640,7510,7510,7510,7510,0
20250206,194100,121997860640,7510,7510,7510,7510,0
20250206,194000,121997860640,7510,7510,7510,7510,0
20250206,193900,121997860640,7510,7510,7510,7510,0
20250206,193800,121997860640,7510,7510,7510,7510,0
20250206,193700,121997860640,7510,7510,7510,7510,0
20250206,193600,121997860640,7510,7510,7510,7510,0
20250206,193500,121997860640,7510,7510,7510,7510,0
20250206,193400,121997860640,7510,7510,7510,7510,0
20250206,193300,121997860640,7510,7510,7510,7510,0
20250206,193200,121997860640,7510,7510,7510,7510,0
20250206,193100,121997860640,7510,7510,7510,7510,0
20250206,193000,121997860640,7510,7510,7510,7510,0
20250206,192900,121997860640,7510,7510,7510,7510,0
20250206,192800,121997860640,7510,7510,7510,7510,0
20250206,192700,121997860640,7510,7510,7510,7510,0
20250206,192600,121997860640,7510,7510,7510,7510,78110
20250206,192500,121997860640,7510,7510,7510,7510,0
20250206,192400,121997860640,7510,7510,7510,7510,0
20250206,192300,121997860640,7510,7510,7510,7510,0
20250206,192200,121997860640,7510,7510,7510,7510,0
20250206,192100,121997860640,7510,7510,7510,7510,0
20250206,192000,121997860640,7510,7510,7510,7510,0
20250206,191900,121997860640,7510,7510,7510,7510,0
20250206,191800,121997860640,7510,7510,7510,7510,0
20250206,191700,121997860640,7510,7510,7510,7510,0
20250206,191600,121997860640,7510,7510,7510,7510,0
20250206,191500,121997860640,7510,7510,7510,7510,0
20250206,191400,121997860640,7510,7510,7510,7510,0
20250206,191300,121997860640,7510,7510,7510,7510,0
20250206,191200,121997860640,7510,7510,7510,7510,0
20250206,191100,121997860640,7510,7510,7510,7510,0
20250206,191000,121997860640,7510,7510,7510,7510,0
20250206,190900,121997860640,7510,7510,7510,7510,0
20250206,190800,121997860640,7510,7510,7510,7510,0
20250206,190700,121997860640,7510,7510,7510,7510,0
20250206,190600,121997860640,7510,7510,7510,7510,0
20250206,190500,121997860640,7510,7510,7510,7510,0
20250206,190400,121997860640,7510,7510,7510,7510,0
20250206,190300,121997860640,7510,7510,7510,7510,0
20250206,190200,121997860640,7510,7510,7510,7510,0
20250206,190100,121997860640,7510,7510,7510,7510,0
20250206,190000,121997860640,7510,7510,7510,7510,0
20250206,185900,121997860640,7510,7510,7510,7510,0
20250206,185800,121997860640,7510,7510,7510,7510,0
20250206,185700,121997860640,7510,7510,7510,7510,0
20250206,185600,121997860640,7510,7510,7510,7510,78110
20250206,185500,121997860640,7510,7510,7510,7510,0
20250206,185400,121997860640,7510,7510,7510,7510,0
20250206,185300,121997860640,7510,7510,7510,7510,0
20250206,185200,121997860640,7510,7510,7510,7510,0
20250206,185100,121997860640,7510,7510,7510,7510,0
20250206,185000,121997860640,7510,7510,7510,7510,0
20250206,184900,121997860640,7510,7510,7510,7510,0
20250206,184800,121997860640,7510,7510,7510,7510,0
20250206,184700,121997860640,7510,7510,7510,7510,0
20250206,184600,121997860640,7510,7510,7510,7510,0
20250206,184500,121997860640,7510,7510,7510,7510,0
20250206,184400,121997860640,7510,7510,7510,7510,0
20250206,184300,121997860640,7510,7510,7510,7510,0
20250206,184200,121997860640,7510,7510,7510,7510,0
20250206,184100,121997860640,7510,7510,7510,7510,0
20250206,184000,121997860640,7510,7510,7510,7510,0
20250206,183900,121997860640,7510,7510,7510,7510,0
20250206,183800,121997860640,7510,7510,7510,7510,0
20250206,183700,121997860640,7510,7510,7510,7510,0
20250206,183600,121997860640,7510,7510,7510,7510,0
20250206,183500,121997860640,7510,7510,7510,7510,0
20250206,183400,121997860640,7510,7510,7510,7510,0
20250206,183300,121997860640,7510,7510,7510,7510,0
20250206,183200,121997860640,7510,7510,7510,7510,0
20250206,183100,121997860640,7510,7510,7510,7510,0
20250206,183000,121997860640,7510,7510,7510,7510,0
20250206,182900,121997860640,7510,7510,7510,7510,0
20250206,182800,121997860640,7510,7510,7510,7510,0
20250206,182700,121997860640,7510,7510,7510,7510,0
20250206,182600,121997860640,7510,7510,7510,7510,78110
20250206,182500,121997860640,7510,7510,7510,7510,0
20250206,182400,121997860640,7510,7510,7510,7510,0
20250206,182300,121997860640,7510,7510,7510,7510,0
20250206,182200,121997860640,7510,7510,7510,7510,0
20250206,182100,121997860640,7510,7510,7510,7510,0
20250206,182000,121997860640,7510,7510,7510,7510,0
20250206,181900,121997860640,7510,7510,7510,7510,0
20250206,181800,121997860640,7510,7510,7510,7510,0
20250206,181700,121997860640,7510,7510,7510,7510,0
20250206,181600,121997860640,7510,7510,7510,7510,0
20250206,181500,121997860640,7510,7510,7510,7510,0
20250206,181400,121997860640,7510,7510,7510,7510,0
20250206,181300,121997860640,7510,7510,7510,7510,0
20250206,181200,121997860640,7510,7510,7510,7510,0
20250206,181100,121997860640,7510,7510,7510,7510,0
20250206,181000,121997860640,7510,7510,7510,7510,0
20250206,180900,121997860640,7510,7510,7510,7510,0
20250206,180800,121997860640,7510,7510,7510,7510,0
20250206,180700,121997860640,7510,7510,7510,7510,0
20250206,180600,121997860640,7510,7510,7510,7510,0
20250206,180500,121997860640,7510,7510,7510,7510,0
20250206,180400,121997860640,7510,7510,7510,7510,0
20250206,180300,121997860640,7510,7510,7510,7510,0
20250206,180200,121997860640,7510,7510,7510,7510,0
20250206,180100,121997860640,7510,7510,7510,7510,0
20250206,180000,121997860640,7510,7510,7510,7510,0
20250206,175900,121997860640,7510,7510,7510,7510,0
20250206,175800,121997860640,7510,7510,7510,7510,0
20250206,175700,121997860640,7510,7510,7510,7510,0
20250206,175600,121997860640,7510,7510,7510,7510,78110
20250206,175500,121997860640,7510,7510,7510,7510,0
20250206,175400,121997860640,7510,7510,7510,7510,0
20250206,175300,121997860640,7510,7510,7510,7510,0
20250206,175200,121997860640,7510,7510,7510,7510,0
20250206,175100,121997860640,7510,7510,7510,7510,0
20250206,175000,121997860640,7510,7510,7510,7510,0
20250206,174900,121997860640,7510,7510,7510,7510,0
20250206,174800,121997860640,7510,7510,7510,7510,0
20250206,174700,121997860640,7510,7510,7510,7510,0
20250206,174600,121997860640,7510,7510,7510,7510,0
20250206,174500,121997860640,7510,7510,7510,7510,0
20250206,174400,121997860640,7510,7510,7510,7510,0
20250206,174300,121997860640,7510,7510,7510,7510,0
20250206,174200,121997860640,7510,7510,7510,7510,0
20250206,174100,121997860640,7510,7510,7510,7510,0
20250206,174000,121997860640,7510,7510,7510,7510,0
20250206,173900,121997860640,7510,7510,7510,7510,0
20250206,173800,121997860640,7510,7510,7510,7510,0
20250206,173700,121997860640,7510,7510,7510,7510,0
20250206,173600,121997860640,7510,7510,7510,7510,0
20250206,173500,121997860640,7510,7510,7510,7510,0
20250206,173400,121997860640,7510,7510,7510,7510,0
20250206,173300,121997860640,7510,7510,7510,7510,0
20250206,173200,121997860640,7510,7510,7510,7510,0
20250206,173100,121997860640,7510,7510,7510,7510,0
20250206,173000,121997860640,7510,7510,7510,7510,0
20250206,172900,121997860640,7510,7510,7510,7510,0
20250206,172800,121997860640,7510,7510,7510,7510,0
20250206,172700,121997860640,7510,7510,7510,7510,0
20250206,172600,121997860640,7510,7510,7510,7510,78110
20250206,172500,121997860640,7510,7510,7510,7510,0
20250206,172400,121997860640,7510,7510,7510,7510,0
20250206,172300,121997860640,7510,7510,7510,7510,0
20250206,172200,121997860640,7510,7510,7510,7510,0
20250206,172100,121997860640,7510,7510,7510,7510,0
20250206,172000,121997860640,7510,7510,7510,7510,0
20250206,171900,121997860640,7510,7510,7510,7510,0
20250206,171800,121997860640,7510,7510,7510,7510,0
20250206,171700,121997860640,7510,7510,7510,7510,0
20250206,171600,121997860640,7510,7510,7510,7510,0
20250206,171500,121997860640,7510,7510,7510,7510,0
20250206,171400,121997860640,7510,7510,7510,7510,0
20250206,171300,121997860640,7510,7510,7510,7510,0
20250206,171200,121997860640,7510,7510,7510,7510,0
20250206,171100,121997860640,7510,7510,7510,7510,0
20250206,171000,121997860640,7510,7510,7510,7510,0
20250206,170900,121997860640,7510,7510,7510,7510,0
20250206,170800,121997860640,7510,7510,7510,7510,0
20250206,170700,121997860640,7510,7510,7510,7510,0
20250206,170600,121997860640,7510,7510,7510,7510,0
20250206,170500,121997860640,7510,7510,7510,7510,0
20250206,170400,121997860640,7510,7510,7510,7510,0
20250206,170300,121997860640,7510,7510,7510,7510,0
20250206,170200,121997860640,7510,7510,7510,7510,0
20250206,170100,121997860640,7510,7510,7510,7510,0
20250206,170000,121997860640,7510,7510,7510,7510,0
20250206,165900,121997860640,7510,7510,7510,7510,0
20250206,165800,121997860640,7510,7510,7510,7510,0
20250206,165700,121997860640,7510,7510,7510,7510,0
20250206,165600,121997860640,7510,7510,7510,7510,78110
20250206,165500,121997860640,7510,7510,7510,7510,0
20250206,165400,121997860640,7510,7510,7510,7510,0
20250206,165300,121997860640,7510,7510,7510,7510,0
20250206,165200,121997860640,7510,7510,7510,7510,0
20250206,165100,121997860640,7510,7510,7510,7510,0
20250206,165000,121997860640,7510,7510,7510,7510,0
20250206,164900,121997860640,7510,7510,7510,7510,0
20250206,164800,121997860640,7510,7510,7510,7510,0
20250206,164700,121997860640,7510,7510,7510,7510,0
20250206,164600,121997860640,7510,7510,7510,7510,0
20250206,164500,121997860640,7510,7510,7510,7510,0
20250206,164400,121997860640,7510,7510,7510,7510,0
20250206,164300,121997860640,7510,7510,7510,7510,0
20250206,164200,121997860640,7510,7510,7510,7510,0
20250206,164100,121997860640,7510,7510,7510,7510,0
20250206,164000,121997860640,7510,7510,7510,7510,0
20250206,163900,121997860640,7510,7510,7510,7510,0
20250206,163800,121997860640,7510,7510,7510,7510,0
20250206,163700,121997860640,7510,7510,7510,7510,0
20250206,163600,121997860640,7510,7510,7510,7510,0
20250206,163500,121997860640,7510,7510,7510,7510,0
20250206,163400,121997860640,7510,7510,7510,7510,0
20250206,163300,121997860640,7510,7510,7510,7510,0
20250206,163200,121997860640,7510,7510,7510,7510,0
20250206,163100,121997860640,7510,7510,7510,7510,0
20250206,163000,121997860640,7510,7510,7510,7510,0
20250206,162900,121997860640,7510,7510,7510,7510,0
20250206,162800,121997860640,7510,7510,7510,7510,0
20250206,162700,121997860640,7510,7510,7510,7510,0
20250206,162600,121997860640,7510,7510,7510,7510,78110
20250206,162500,121997860640,7510,7510,7510,7510,0
20250206,162400,121997860640,7510,7510,7510,7510,0
20250206,162300,121997860640,7510,7510,7510,7510,0
20250206,162200,121997860640,7510,7510,7510,7510,0
20250206,162100,121997860640,7510,7510,7510,7510,0
20250206,162000,121997860640,7510,7510,7510,7510,0
20250206,161900,121997860640,7510,7510,7510,7510,0
20250206,161800,121997860640,7510,7510,7510,7510,0
20250206,161700,121997860640,7510,7510,7510,7510,0
20250206,161600,121997860640,7510,7510,7510,7510,0
20250206,161500,121997860640,7510,7510,7510,7510,0
20250206,161400,121997860640,7510,7510,7510,7510,0
20250206,161300,121997860640,7510,7510,7510,7510,0
20250206,161200,121997860640,7510,7510,7510,7510,0
20250206,161100,121997860640,7510,7510,7510,7510,0
20250206,161000,121997860640,7510,7510,7510,7510,0
20250206,160900,121997860640,7510,7510,7510,7510,0
20250206,160800,121997860640,7510,7510,7510,7510,0
20250206,160700,121997860640,7510,7510,7510,7510,0
20250206,160600,121997860640,7510,7510,7510,7510,0
20250206,160500,121997860640,7510,7510,7510,7510,0
20250206,160400,121997860640,7510,7510,7510,7510,0
20250206,160300,121997860640,7510,7510,7510,7510,0
20250206,160200,121997860640,7510,7510,7510,7510,0
20250206,160100,121997860640,7510,7510,7510,7510,0
20250206,160000,121997860640,7510,7510,7510,7510,0
20250206,155900,121997860640,7510,7510,7510,7510,0
20250206,155800,121997860640,7510,7510,7510,7510,0
20250206,155700,121997860640,7510,7510,7510,7510,0
20250206,155600,121997860640,7510,7510,7510,7510,78110
20250206,155500,121997860640,7510,7510,7510,7510,0
20250206,155400,121997860640,7510,7510,7510,7510,0
20250206,155300,121997860640,7510,7510,7510,7510,0
20250206,155200,121997860640,7510,7510,7510,7510,0
20250206,155100,121997860640,7510,7510,7510,7510,0
20250206,155000,121997860640,7510,7510,7510,7510,0
20250206,154900,121997860640,7510,7510,7510,7510,0
20250206,154800,121997860640,7510,7510,7510,7510,0
20250206,154700,121997860640,7510,7510,7510,7510,0
20250206,154600,121997860640,7510,7510,7510,7510,0
20250206,154500,121997860640,7510,7510,7510,7510,0
20250206,154400,121997860640,7510,7510,7510,7510,0
20250206,154300,121997860640,7510,7510,7510,7510,0
20250206,154200,121997860640,7510,7510,7510,7510,0
20250206,154100,121997860640,7510,7510,7510,7510,0
20250206,154000,121997860640,7510,7510,7510,7510,0
20250206,153900,121997860640,7510,7510,7510,7510,0
20250206,153800,121997860640,7510,7510,7510,7510,0
20250206,153700,121997860640,7510,7510,7510,7510,0
20250206,153600,121997860640,7510,7510,7510,7510,0
20250206,153500,121997860640,7510,7510,7510,7510,0
20250206,153400,121997860640,7510,7510,7510,7510,0
20250206,153300,121997860640,7510,7510,7510,7510,0
20250206,153200,121997860640,7510,7510,7510,7510,0
20250206,153100,121997860640,7510,7510,7510,7510,0
20250206,153000,121997860640,7510,7510,7510,7510,78110
20250206,152900,121411254540,7510,7510,7510,7510,0
20250206,152800,121411254540,7510,7510,7510,7510,0
20250206,152700,121411254540,7510,7510,7510,7510,0
20250206,152600,121411254540,7510,7510,7510,7510,0
20250206,152500,121411254540,7510,7510,7510,7510,0
20250206,152400,121411254540,7510,7510,7510,7510,0
20250206,152300,121411254540,7510,7510,7510,7510,0
20250206,152200,121411254540,7510,7510,7510,7510,0
20250206,152100,121411254540,7510,7510,7510,7510,0
20250206,152000,121411254540,7510,7510,7510,7510,0
20250206,151900,121411254540,7510,7500,7520,7490,17835
20250206,151800,121277514770,7500,7510,7520,7490,20861
20250206,151700,121120994950,7510,7490,7520,7490,5258
20250206,151600,121081520060,7500,7500,7520,7490,13012
20250206,151500,120983901610,7510,7520,7530,7490,29726
20250206,151400,120760693560,7530,7510,7530,7510,4881
20250206,151300,120724004060,7510,7530,7530,7510,7083
20250206,151200,120670714210,7530,7510,7530,7500,7536
20250206,151100,120614101390,7510,7510,7520,7500,5486
20250206,151000,120572891040,7510,7480,7520,7460,26537
20250206,150900,120374366770,7480,7490,7500,7480,13028
20250206,150800,120276852020,7490,7500,7520,7490,8261
20250206,150700,120214905730,7500,7510,7520,7490,13621
20250206,150600,120112806470,7490,7520,7540,7480,28595
20250206,150500,119898507200,7530,7540,7540,7510,15519
20250206,150400,119781731170,7540,7510,7540,7510,8237
20250206,150300,119719742510,7520,7530,7530,7500,26413
20250206,150200,119521466840,7530,7510,7540,7510,11843
20250206,150100,119432393150,7510,7550,7550,7500,29462
20250206,150000,119211056250,7520,7560,7560,7520,35534
20250206,145900,118943112770,7560,7560,7570,7550,12347
20250206,145800,118849805140,7560,7600,7600,7550,40809
20250206,145700,118541013940,7590,7600,7610,7590,5680
20250206,145600,118497857910,7590,7580,7600,7570,7462
20250206,145500,118441295770,7580,7580,7590,7580,2532
20250206,145400,118422101640,7590,7610,7620,7580,7113
20250206,145300,118368060710,7620,7620,7620,7590,9389
20250206,145200,118296708700,7620,7610,7630,7600,8355
20250206,145100,118233089300,7620,7620,7630,7610,2583
20250206,145000,118213416490,7610,7610,7630,7600,6084
20250206,144900,118167054060,7610,7570,7640,7570,11562
20250206,144800,118079201360,7570,7600,7600,7570,24701
20250206,144700,117891852300,7600,7590,7600,7590,5017
20250206,144600,117853751870,7590,7610,7610,7590,7043
20250206,144500,117800238710,7610,7630,7640,7610,5368
20250206,144400,117759325540,7620,7600,7630,7600,7936
20250206,144300,117698979570,7600,7610,7620,7600,8192
20250206,144200,117636649530,7610,7610,7630,7600,17062
20250206,144100,117506895920,7610,7640,7640,7610,35313
20250206,144000,117237752630,7640,7640,7650,7630,8518
20250206,143900,117172646980,7640,7640,7650,7640,4500
20250206,143800,117138262600,7640,7670,7670,7640,8894
20250206,143700,117070123280,7670,7640,7670,7640,8948
20250206,143600,117001632640,7640,7650,7660,7640,1790
20250206,143500,116987940600,7650,7660,7660,7640,7787
20250206,143400,116928410850,7650,7660,7660,7640,3981
20250206,143300,116897949120,7660,7660,7670,7650,1474
20250206,143200,116886665150,7650,7640,7660,7630,6505
20250206,143100,116836978710,7650,7650,7660,7640,7658
20250206,143000,116778447690,7650,7640,7660,7630,6475
20250206,142900,116728995690,7640,7640,7650,7630,14655
20250206,142800,116617055020,7640,7650,7650,7640,14799
20250206,142700,116503974560,7650,7660,7660,7630,13654
20250206,142600,116399677630,7640,7650,7660,7640,8822
20250206,142500,116332187260,7650,7650,7660,7640,8362
20250206,142400,116268204010,7650,7690,7690,7640,10156
20250206,142300,116190390150,7680,7670,7690,7670,2101
20250206,142200,116174262890,7670,7660,7670,7630,19476
20250206,142100,116025344030,7670,7710,7710,7650,15853
20250206,142000,115903910200,7670,7720,7740,7670,24100
20250206,141900,115718253320,7710,7730,7730,7710,6324
20250206,141800,115669445950,7730,7730,7750,7730,17958
20250206,141700,115530520410,7740,7710,7750,7700,13441
20250206,141600,115426645670,7710,7700,7710,7700,11132
20250206,141500,115340850210,7700,7720,7720,7690,18607
20250206,141400,115197510300,7720,7700,7730,7690,33447
20250206,141300,114939302260,7700,7660,7710,7650,22215
20250206,141200,114768696340,7670,7670,7670,7660,5322
20250206,141100,114727900210,7670,7660,7680,7660,5086
20250206,141000,114688891390,7660,7650,7660,7650,2523
20250206,140900,114669581490,7650,7640,7660,7630,5766
20250206,140800,114625520780,7630,7630,7640,7620,10882
20250206,140700,114542510790,7630,7640,7640,7630,6345
20250206,140600,114494056530,7630,7640,7650,7630,9721
20250206,140500,114419819220,7650,7660,7660,7640,4591
20250206,140400,114384691630,7650,7640,7670,7640,2928
20250206,140300,114362280520,7640,7660,7670,7640,8427
20250206,140200,114297819390,7650,7640,7660,7630,19499
20250206,140100,114148974180,7630,7660,7660,7630,25676
20250206,140000,113952743620,7660,7670,7680,7630,23811
20250206,135900,113770548740,7680,7680,7680,7660,9258
20250206,135800,113699504690,7680,7700,7710,7670,17674
20250206,135700,113563714010,7710,7720,7720,7700,13084
20250206,135600,113462885630,7720,7710,7730,7710,6696
20250206,135500,113411217920,7710,7700,7730,7700,8908
20250206,135400,113342571150,7700,7750,7750,7700,20973
20250206,135300,113180562350,7740,7760,7760,7740,14376
20250206,135200,113069084030,7760,7770,7770,7760,6251
20250206,135100,113020567120,7760,7780,7780,7760,13425
20250206,135000,112916245750,7770,7760,7780,7760,10396
20250206,134900,112835414070,7770,7760,7770,7750,10717
20250206,134800,112752283310,7760,7740,7760,7730,13680
20250206,134700,112646348930,7740,7770,7780,7730,30523
20250206,134600,112409589660,7780,7780,7790,7750,40921
20250206,134500,112091565120,7780,7800,7800,7760,42610
20250206,134400,111759631780,7790,7760,7800,7750,50572
20250206,134300,111366074670,7760,7750,7770,7750,35591
20250206,134200,111089894100,7750,7700,7750,7700,45738
20250206,134100,110736123300,7700,7700,7710,7690,3536
20250206,134000,110708903460,7690,7700,7700,7680,5342
20250206,133900,110667842450,7700,7710,7710,7680,7195
20250206,133800,110612430950,7710,7710,7710,7670,19002
20250206,133700,110466336830,7710,7720,7720,7700,10092
20250206,133600,110388523440,7720,7710,7730,7700,11362
20250206,133500,110300854310,7690,7690,7720,7680,19063
20250206,133400,110154069340,7680,7700,7710,7670,10975
20250206,133300,110069707720,7700,7700,7720,7690,22405
20250206,133200,109897119470,7690,7680,7700,7670,15821
20250206,133100,109775531070,7680,7690,7700,7680,5819
20250206,133000,109730768090,7690,7660,7690,7650,7137
20250206,132900,109676024460,7660,7690,7700,7660,19574
20250206,132800,109525835510,7680,7690,7700,7680,7796
20250206,132700,109465882190,7680,7680,7700,7670,14165
20250206,132600,109356960610,7680,7670,7680,7670,2783
20250206,132500,109335606830,7670,7660,7680,7650,7135
20250206,132400,109280979780,7660,7670,7670,7650,8617
20250206,132300,109214981210,7650,7660,7680,7650,11011
20250206,132200,109130611170,7650,7650,7660,7630,8145
20250206,132100,109068363570,7640,7660,7660,7640,2556
20250206,132000,109048821080,7640,7640,7660,7640,2659
20250206,131900,109028497810,7640,7630,7640,7620,4784
20250206,131800,108991985240,7640,7620,7640,7620,8006
20250206,131700,108930906500,7630,7640,7640,7620,6339
20250206,131600,108882571010,7640,7620,7640,7620,5236
20250206,131500,108842643640,7620,7660,7660,7620,14348
20250206,131400,108733119470,7650,7660,7670,7650,4807
20250206,131300,108696307380,7660,7660,7660,7640,6352
20250206,131200,108647717350,7660,7670,7670,7650,13254
20250206,131100,108546236050,7660,7690,7690,7660,5056
20250206,131000,108507426110,7690,7670,7700,7670,13364
20250206,130900,108404731720,7670,7670,7680,7660,4613
20250206,130800,108369357540,7660,7660,7670,7650,13805
20250206,130700,108263533510,7660,7640,7660,7640,5937
20250206,130600,108218114720,7640,7630,7640,7620,2773
20250206,130500,108196956980,7620,7630,7640,7620,4453
20250206,130400,108163000790,7620,7610,7630,7610,6497
20250206,130300,108113497500,7610,7630,7640,7610,12888
20250206,130200,108015281700,7630,7620,7640,7620,8182
20250206,130100,107952904830,7630,7620,7650,7620,10566
20250206,130000,107872225680,7640,7620,7640,7610,9137
20250206,125900,107802547100,7630,7610,7640,7610,11109
20250206,125800,107717950580,7610,7640,7640,7610,9403
20250206,125700,107646282110,7630,7630,7640,7620,6146
20250206,125600,107599389770,7640,7630,7640,7610,10172
20250206,125500,107521871650,7640,7650,7650,7630,6528
20250206,125400,107472033130,7650,7630,7650,7620,15712
20250206,125300,107352193970,7630,7630,7650,7620,11605
20250206,125200,107263606170,7630,7640,7650,7630,9678
20250206,125100,107189702390,7650,7670,7670,7630,11479
20250206,125000,107101969740,7670,7650,7690,7650,3660
20250206,124900,107073921600,7640,7630,7660,7630,19422
20250206,124800,106925522320,7630,7670,7680,7630,40205
20250206,124700,106617965790,7670,7690,7690,7670,6235
20250206,124600,106570117980,7690,7670,7690,7670,2203
20250206,124500,106553212520,7670,7690,7720,7670,15310
20250206,124400,106435547180,7710,7700,7710,7700,1627
20250206,124300,106423017180,7710,7700,7720,7670,15831
20250206,124200,106301429910,7700,7690,7700,7690,1220
20250206,124100,106292036030,7690,7710,7730,7690,21986
20250206,124000,106122765060,7710,7720,7730,7710,3923
20250206,123900,106092500800,7720,7720,7730,7710,1904
20250206,123800,106077802380,7720,7710,7720,7710,3141
20250206,123700,106053558250,7710,7710,7710,7700,5096
20250206,123600,106014290720,7700,7710,7720,7700,7443
20250206,123500,105956883240,7710,7720,7730,7710,6103
20250206,123400,105909786590,7720,7720,7720,7710,4008
20250206,123300,105878849080,7720,7690,7720,7680,10270
20250206,123200,105799745550,7700,7690,7710,7690,3836
20250206,123100,105770224380,7690,7690,7700,7690,2024
20250206,123000,105754659080,7690,7680,7690,7670,6586
20250206,122900,105704063210,7680,7680,7690,7670,6095
20250206,122800,105657270470,7680,7680,7690,7670,12822
20250206,122700,105558820960,7690,7710,7720,7690,14804
20250206,122600,105444855620,7710,7720,7730,7710,7163
20250206,122500,105389595950,7710,7730,7740,7710,11054
20250206,122400,105304229660,7720,7720,7740,7720,20302
20250206,122300,105147321790,7720,7700,7730,7700,5825
20250206,122200,105102379640,7690,7670,7700,7670,3454
20250206,122100,105075843950,7670,7690,7700,7670,11466
20250206,122000,104987751770,7700,7680,7700,7670,13696
20250206,121900,104882517540,7690,7700,7700,7680,11050
20250206,121800,104797602990,7700,7710,7710,7680,12237
20250206,121700,104703532870,7700,7700,7710,7700,6075
20250206,121600,104656751600,7700,7720,7720,7700,9986
20250206,121500,104579802780,7710,7730,7740,7710,8561
20250206,121400,104513650500,7730,7730,7740,7720,8713
20250206,121300,104446233780,7730,7700,7730,7700,6412
20250206,121200,104396799430,7710,7700,7710,7690,25806
20250206,121100,104198193120,7700,7720,7720,7700,21693
20250206,121000,104031007040,7720,7720,7730,7710,12389
20250206,120900,103935409380,7730,7720,7750,7700,27142
20250206,120800,103725988200,7710,7740,7740,7710,22998
20250206,120700,103548359980,7730,7720,7750,7710,25606
20250206,120600,103350574100,7720,7760,7760,7720,44775
20250206,120500,103004122440,7760,7780,7790,7760,7820
20250206,120400,102943365670,7770,7750,7790,7740,20905
20250206,120300,102781187310,7750,7770,7770,7740,20079
20250206,120200,102625491890,7770,7800,7810,7770,22528
20250206,120100,102450066470,7800,7760,7810,7760,40471
20250206,120000,102135084690,7760,7750,7780,7750,26848
20250206,115900,101926537530,7760,7730,7770,7730,34796
20250206,115800,101657127620,7730,7780,7800,7730,56225
20250206,115700,101221019820,7790,7770,7820,7770,21689
20250206,115600,101052072940,7770,7830,7830,7760,102982
20250206,115500,100250207320,7830,7860,7880,7810,47240
20250206,115400,99879921690,7860,7850,7870,7850,5448
20250206,115300,99837118210,7840,7850,7870,7840,11687
20250206,115200,99745292370,7870,7850,7870,7830,37675
20250206,115100,99449709400,7850,7930,7950,7850,41553
20250206,115000,99121868500,7930,7920,7950,7910,15292
20250206,114900,99000740300,7920,7950,7960,7920,10973
20250206,114800,98913640250,7950,7960,7960,7940,11491
20250206,114700,98822246690,7950,7950,7990,7950,42307
20250206,114600,98485023630,7950,7950,7950,7920,22775
20250206,114500,98304261110,7940,7960,7970,7930,26752
20250206,114400,98091508390,7960,7910,7970,7910,24113
20250206,114300,97900070140,7910,7930,7940,7910,23615
20250206,114200,97712963580,7920,7960,7960,7920,42841
20250206,114100,97372766500,7950,7970,7980,7950,70104
20250206,114000,96814143510,7960,7920,7970,7920,59198
20250206,113900,96343813690,7930,7930,7940,7920,34724
20250206,113800,96068495950,7930,7900,7930,7890,55716
20250206,113700,95627324640,7900,7900,7910,7880,10878
20250206,113600,95541425580,7890,7880,7900,7870,7453
20250206,113500,95482623560,7880,7890,7900,7860,15605
20250206,113400,95359584470,7890,7870,7900,7860,19086
20250206,113300,95208980840,7870,7860,7880,7860,4737
20250206,113200,95171725270,7860,7870,7870,7850,7880
20250206,113100,95109762960,7880,7890,7900,7870,7108
20250206,113000,95053708750,7890,7880,7890,7870,7374
20250206,112900,94995587750,7890,7890,7900,7870,9497
20250206,112800,94920692400,7890,7870,7900,7850,17962
20250206,112700,94779155870,7870,7880,7880,7850,6732
20250206,112600,94726195660,7870,7850,7890,7840,12519
20250206,112500,94627635200,7860,7840,7860,7830,7641
20250206,112400,94567761280,7840,7820,7860,7820,5176
20250206,112300,94527224610,7820,7870,7880,7820,16974
20250206,112200,94394124690,7880,7880,7890,7870,9317
20250206,112100,94320687120,7890,7840,7890,7840,7270
20250206,112000,94263439980,7840,7830,7860,7820,5332
20250206,111900,94221664520,7830,7870,7870,7820,20326
20250206,111800,94062387200,7870,7860,7870,7850,7294
20250206,111700,94005034460,7860,7910,7910,7850,27615
20250206,111600,93787483760,7910,7890,7920,7880,60552
20250206,111500,93308637240,7880,7840,7890,7840,44205
20250206,111400,92960532620,7850,7820,7850,7810,11316
20250206,111300,92871951410,7810,7810,7820,7800,6414
20250206,111200,92821875390,7800,7800,7820,7800,6063
20250206,111100,92774544230,7800,7790,7810,7790,2849
20250206,111000,92752341630,7790,7780,7800,7780,6875
20250206,110900,92698819560,7780,7800,7810,7780,11553
20250206,110800,92608847000,7800,7810,7830,7790,12589
20250206,110700,92510524590,7810,7800,7820,7800,8222
20250206,110600,92446284770,7800,7800,7820,7790,5217
20250206,110500,92405561620,7790,7810,7810,7790,7362
20250206,110400,92348157310,7790,7790,7810,7790,11346
20250206,110300,92259666840,7790,7790,7800,7790,7469
20250206,110200,92201446170,7810,7830,7830,7790,11524
20250206,110100,92111475570,7820,7830,7840,7810,4610
20250206,110000,92075408040,7830,7830,7840,7800,12119
20250206,105900,91980653970,7840,7790,7840,7790,10638
20250206,105800,91897638910,7800,7840,7850,7800,56458
20250206,105700,91456466650,7850,7880,7890,7850,11478
20250206,105600,91366205440,7890,7910,7910,7880,12619
20250206,105500,91266659750,7910,7850,7920,7840,14189
20250206,105400,91154692200,7850,7890,7900,7850,23011
20250206,105300,90973434520,7900,7920,7920,7890,17088
20250206,105200,90838343940,7920,7880,7940,7880,41653
20250206,105100,90508595710,7880,7890,7930,7880,90238
20250206,105000,89794403010,7890,7840,7920,7840,78891
20250206,104900,89171776220,7850,7850,7860,7830,14557
20250206,104800,89057519110,7830,7830,7850,7830,18444
20250206,104700,88912982470,7840,7850,7860,7820,35853
20250206,104600,88631974610,7850,7800,7860,7790,38468
20250206,104500,88330845330,7810,7780,7810,7770,19693
20250206,104400,88177547450,7780,7790,7790,7750,67001
20250206,104300,87657077040,7800,7800,7810,7780,32902
20250206,104200,87400750310,7800,7830,7830,7790,22709
20250206,104100,87223575780,7820,7840,7840,7810,16551
20250206,104000,87094076710,7840,7840,7860,7820,37463
20250206,103900,86800356030,7840,7810,7840,7800,19311
20250206,103800,86649208150,7810,7800,7820,7780,32735
20250206,103700,86394067580,7800,7790,7810,7790,29799
20250206,103600,86161706430,7790,7840,7840,7790,39239
20250206,103500,85855365780,7840,7850,7850,7830,12533
20250206,103400,85757105100,7840,7830,7850,7800,43170
20250206,103300,85419341520,7830,7840,7850,7820,13815
20250206,103200,85311144740,7850,7820,7860,7790,82307
20250206,103100,84667199690,7810,7830,7840,7810,41219
20250206,103000,84344772850,7840,7860,7880,7820,40965
20250206,102900,84023363480,7860,7840,7880,7840,51544
20250206,102800,83618365370,7840,7870,7890,7820,119836
20250206,102700,82678678320,7870,7910,7910,7870,56748
20250206,102600,82231353290,7910,7900,7930,7890,29060
20250206,102500,82001422440,7900,7930,7940,7890,45237
20250206,102400,81643568330,7930,7960,7970,7910,50486
20250206,102300,81242371870,7960,7930,7970,7920,52194
20250206,102200,80827235700,7930,7890,7960,7890,70174
20250206,102100,80270726080,7900,7880,7940,7870,79173
20250206,102000,79644068400,7880,7870,7920,7840,118713
20250206,101900,78709397300,7870,7950,7950,7870,109677
20250206,101800,77843135530,7940,7960,7970,7880,206830
20250206,101700,76204038230,7960,8010,8010,7960,53876
20250206,101600,75774091570,8010,7950,8070,7950,152346
20250206,101500,74552356040,7950,7960,8000,7940,98467
20250206,101400,73767509330,7960,8010,8010,7950,104244
20250206,101300,72936182570,8000,7990,8040,7950,165677
20250206,101200,71612401840,7980,8020,8030,7980,138641
20250206,101100,70503873920,8030,8040,8050,7960,197579
20250206,101000,68921696800,8030,8020,8050,7980,147703
20250206,100900,67738654830,8030,8100,8100,8000,285248
20250206,100800,65446002210,8100,8180,8180,8050,395099
20250206,100700,62238173410,8180,8030,8200,7990,731784
20250206,100600,56319266900,8020,7950,8070,7930,384441
20250206,100500,53246398990,7960,7830,8000,7780,665692
20250206,100400,47965790220,7840,7800,7870,7790,173181
20250206,100300,46608292360,7790,7850,7900,7780,291218
20250206,100200,44325080940,7860,7840,7940,7770,608764
20250206,100100,39548589610,7840,7650,7860,7640,455041
20250206,100000,36009740490,7640,7630,7670,7630,99288
20250206,095900,35250314460,7630,7540,7680,7540,144030
20250206,095800,34153697150,7540,7560,7570,7540,34922
20250206,095700,33889834280,7560,7510,7560,7510,31028
20250206,095600,33655689770,7510,7540,7550,7490,47690
20250206,095500,33296595600,7530,7440,7550,7430,86476
20250206,095400,32646752810,7440,7400,7450,7400,11893
20250206,095300,32558523400,7400,7440,7440,7400,4222
20250206,095200,32527227480,7440,7440,7440,7410,6649
20250206,095100,32477887830,7440,7430,7440,7400,17469
20250206,095000,32348379690,7420,7440,7440,7420,9493
20250206,094900,32277885200,7440,7450,7460,7430,11212
20250206,094800,32194464180,7450,7450,7460,7440,8220
20250206,094700,32133223090,7450,7470,7480,7450,9584
20250206,094600,32061702800,7460,7480,7490,7460,8962
20250206,094500,31994765250,7480,7480,7480,7460,8220
20250206,094400,31933334870,7470,7460,7490,7460,4089
20250206,094300,31902771460,7460,7460,7490,7460,9972
20250206,094200,31828277520,7480,7440,7480,7440,10748
20250206,094100,31748096220,7450,7430,7460,7420,8901
20250206,094000,31681858270,7420,7420,7430,7410,18468
20250206,093900,31544942250,7410,7480,7480,7410,24617
20250206,093800,31362084600,7460,7450,7460,7430,9398
20250206,093700,31292174430,7440,7460,7480,7440,24155
20250206,093600,31112171170,7450,7480,7490,7450,30997
20250206,093500,30880749100,7470,7490,7510,7470,22821
20250206,093400,30709663430,7500,7500,7510,7460,12971
20250206,093300,30612646040,7490,7520,7530,7490,28336
20250206,093200,30399652640,7510,7480,7540,7480,52185
20250206,093100,30007687570,7490,7500,7510,7480,20621
20250206,093000,29853167970,7510,7450,7510,7440,18448
20250206,092900,29715168300,7460,7430,7470,7430,15289
20250206,092800,29601266540,7440,7470,7490,7430,15660
20250206,092700,29484524810,7480,7500,7510,7470,22125
20250206,092600,29318758740,7510,7510,7520,7490,39268
20250206,092500,29024088870,7500,7450,7510,7450,61379
20250206,092400,28564961970,7440,7410,7450,7400,23543
20250206,092300,28389903430,7410,7420,7430,7380,48830
20250206,092200,28028497870,7420,7420,7460,7410,20410
20250206,092100,27876863390,7430,7440,7440,7410,23423
20250206,092000,27703056410,7430,7440,7470,7420,22863
20250206,091900,27532930470,7450,7380,7470,7380,58062
20250206,091800,27101859010,7380,7430,7430,7380,88702
20250206,091700,26445883530,7410,7490,7490,7400,96018
20250206,091600,25732067690,7480,7490,7500,7460,51706
20250206,091500,25345444920,7490,7520,7550,7470,96539
20250206,091400,24621604320,7520,7550,7570,7520,35966
20250206,091300,24350422030,7550,7570,7590,7550,31025
20250206,091200,24115849800,7550,7550,7600,7530,76548
20250206,091100,23536854680,7550,7530,7560,7500,66370
20250206,091000,23037408110,7530,7570,7580,7500,72131
20250206,090900,22494763980,7580,7550,7640,7540,117080
20250206,090800,21605284920,7540,7560,7600,7530,73565
20250206,090700,21049152050,7560,7630,7630,7510,149526
20250206,090600,19920303740,7620,7690,7740,7570,319309
20250206,090500,17474223330,7690,7660,7860,7570,575612
20250206,090400,13025324470,7680,7510,7710,7490,372143
20250206,090300,10191261320,7510,7440,7520,7360,173876
20250206,090200,8896475480,7450,7510,7530,7440,184746
20250206,090100,7512769410,7510,7600,7630,7440,348657
20250206,090000,4891434910,7590,7460,7710,7400,649458