stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,212900,82581976760,8090,8090,8090,8090,95119
20250207,212800,82581976760,8090,8090,8090,8090,0
20250207,212700,82581976760,8090,8090,8090,8090,0
20250207,212600,82581976760,8090,8090,8090,8090,0
20250207,212500,82581976760,8090,8090,8090,8090,0
20250207,212400,82581976760,8090,8090,8090,8090,0
20250207,212300,82581976760,8090,8090,8090,8090,0
20250207,212200,82581976760,8090,8090,8090,8090,0
20250207,212100,82581976760,8090,8090,8090,8090,0
20250207,212000,82581976760,8090,8090,8090,8090,0
20250207,211900,82581976760,8090,8090,8090,8090,0
20250207,211800,82581976760,8090,8090,8090,8090,0
20250207,211700,82581976760,8090,8090,8090,8090,0
20250207,211600,82581976760,8090,8090,8090,8090,0
20250207,211500,82581976760,8090,8090,8090,8090,0
20250207,211400,82581976760,8090,8090,8090,8090,0
20250207,211300,82581976760,8090,8090,8090,8090,0
20250207,211200,82581976760,8090,8090,8090,8090,0
20250207,211100,82581976760,8090,8090,8090,8090,0
20250207,211000,82581976760,8090,8090,8090,8090,0
20250207,210900,82581976760,8090,8090,8090,8090,0
20250207,210800,82581976760,8090,8090,8090,8090,0
20250207,210700,82581976760,8090,8090,8090,8090,0
20250207,210600,82581976760,8090,8090,8090,8090,0
20250207,210500,82581976760,8090,8090,8090,8090,0
20250207,210400,82581976760,8090,8090,8090,8090,0
20250207,210300,82581976760,8090,8090,8090,8090,0
20250207,210200,82581976760,8090,8090,8090,8090,0
20250207,210100,82581976760,8090,8090,8090,8090,0
20250207,210000,82581976760,8090,8090,8090,8090,0
20250207,205900,82581976760,8090,8090,8090,8090,95119
20250207,205800,82581976760,8090,8090,8090,8090,0
20250207,205700,82581976760,8090,8090,8090,8090,0
20250207,205600,82581976760,8090,8090,8090,8090,0
20250207,205500,82581976760,8090,8090,8090,8090,0
20250207,205400,82581976760,8090,8090,8090,8090,0
20250207,205300,82581976760,8090,8090,8090,8090,0
20250207,205200,82581976760,8090,8090,8090,8090,0
20250207,205100,82581976760,8090,8090,8090,8090,0
20250207,205000,82581976760,8090,8090,8090,8090,0
20250207,204900,82581976760,8090,8090,8090,8090,0
20250207,204800,82581976760,8090,8090,8090,8090,0
20250207,204700,82581976760,8090,8090,8090,8090,0
20250207,204600,82581976760,8090,8090,8090,8090,0
20250207,204500,82581976760,8090,8090,8090,8090,0
20250207,204400,82581976760,8090,8090,8090,8090,0
20250207,204300,82581976760,8090,8090,8090,8090,0
20250207,204200,82581976760,8090,8090,8090,8090,0
20250207,204100,82581976760,8090,8090,8090,8090,0
20250207,204000,82581976760,8090,8090,8090,8090,0
20250207,203900,82581976760,8090,8090,8090,8090,0
20250207,203800,82581976760,8090,8090,8090,8090,0
20250207,203700,82581976760,8090,8090,8090,8090,0
20250207,203600,82581976760,8090,8090,8090,8090,0
20250207,203500,82581976760,8090,8090,8090,8090,0
20250207,203400,82581976760,8090,8090,8090,8090,0
20250207,203300,82581976760,8090,8090,8090,8090,0
20250207,203200,82581976760,8090,8090,8090,8090,0
20250207,203100,82581976760,8090,8090,8090,8090,0
20250207,203000,82581976760,8090,8090,8090,8090,0
20250207,202900,82581976760,8090,8090,8090,8090,95119
20250207,202800,82581976760,8090,8090,8090,8090,0
20250207,202700,82581976760,8090,8090,8090,8090,0
20250207,202600,82581976760,8090,8090,8090,8090,0
20250207,202500,82581976760,8090,8090,8090,8090,0
20250207,202400,82581976760,8090,8090,8090,8090,0
20250207,202300,82581976760,8090,8090,8090,8090,0
20250207,202200,82581976760,8090,8090,8090,8090,0
20250207,202100,82581976760,8090,8090,8090,8090,0
20250207,202000,82581976760,8090,8090,8090,8090,0
20250207,201900,82581976760,8090,8090,8090,8090,0
20250207,201800,82581976760,8090,8090,8090,8090,0
20250207,201700,82581976760,8090,8090,8090,8090,0
20250207,201600,82581976760,8090,8090,8090,8090,0
20250207,201500,82581976760,8090,8090,8090,8090,0
20250207,201400,82581976760,8090,8090,8090,8090,0
20250207,201300,82581976760,8090,8090,8090,8090,0
20250207,201200,82581976760,8090,8090,8090,8090,0
20250207,201100,82581976760,8090,8090,8090,8090,0
20250207,201000,82581976760,8090,8090,8090,8090,0
20250207,200900,82581976760,8090,8090,8090,8090,0
20250207,200800,82581976760,8090,8090,8090,8090,0
20250207,200700,82581976760,8090,8090,8090,8090,0
20250207,200600,82581976760,8090,8090,8090,8090,0
20250207,200500,82581976760,8090,8090,8090,8090,0
20250207,200400,82581976760,8090,8090,8090,8090,0
20250207,200300,82581976760,8090,8090,8090,8090,0
20250207,200200,82581976760,8090,8090,8090,8090,0
20250207,200100,82581976760,8090,8090,8090,8090,0
20250207,200000,82581976760,8090,8090,8090,8090,0
20250207,195900,82581976760,8090,8090,8090,8090,95119
20250207,195800,82581976760,8090,8090,8090,8090,0
20250207,195700,82581976760,8090,8090,8090,8090,0
20250207,195600,82581976760,8090,8090,8090,8090,0
20250207,195500,82581976760,8090,8090,8090,8090,0
20250207,195400,82581976760,8090,8090,8090,8090,0
20250207,195300,82581976760,8090,8090,8090,8090,0
20250207,195200,82581976760,8090,8090,8090,8090,0
20250207,195100,82581976760,8090,8090,8090,8090,0
20250207,195000,82581976760,8090,8090,8090,8090,0
20250207,194900,82581976760,8090,8090,8090,8090,0
20250207,194800,82581976760,8090,8090,8090,8090,0
20250207,194700,82581976760,8090,8090,8090,8090,0
20250207,194600,82581976760,8090,8090,8090,8090,0
20250207,194500,82581976760,8090,8090,8090,8090,0
20250207,194400,82581976760,8090,8090,8090,8090,0
20250207,194300,82581976760,8090,8090,8090,8090,0
20250207,194200,82581976760,8090,8090,8090,8090,0
20250207,194100,82581976760,8090,8090,8090,8090,0
20250207,194000,82581976760,8090,8090,8090,8090,0
20250207,193900,82581976760,8090,8090,8090,8090,0
20250207,193800,82581976760,8090,8090,8090,8090,0
20250207,193700,82581976760,8090,8090,8090,8090,0
20250207,193600,82581976760,8090,8090,8090,8090,0
20250207,193500,82581976760,8090,8090,8090,8090,0
20250207,193400,82581976760,8090,8090,8090,8090,0
20250207,193300,82581976760,8090,8090,8090,8090,0
20250207,193200,82581976760,8090,8090,8090,8090,0
20250207,193100,82581976760,8090,8090,8090,8090,0
20250207,193000,82581976760,8090,8090,8090,8090,0
20250207,192900,82581976760,8090,8090,8090,8090,95119
20250207,192800,82581976760,8090,8090,8090,8090,0
20250207,192700,82581976760,8090,8090,8090,8090,0
20250207,192600,82581976760,8090,8090,8090,8090,0
20250207,192500,82581976760,8090,8090,8090,8090,0
20250207,192400,82581976760,8090,8090,8090,8090,0
20250207,192300,82581976760,8090,8090,8090,8090,0
20250207,192200,82581976760,8090,8090,8090,8090,0
20250207,192100,82581976760,8090,8090,8090,8090,0
20250207,192000,82581976760,8090,8090,8090,8090,0
20250207,191900,82581976760,8090,8090,8090,8090,0
20250207,191800,82581976760,8090,8090,8090,8090,0
20250207,191700,82581976760,8090,8090,8090,8090,0
20250207,191600,82581976760,8090,8090,8090,8090,0
20250207,191500,82581976760,8090,8090,8090,8090,0
20250207,191400,82581976760,8090,8090,8090,8090,0
20250207,191300,82581976760,8090,8090,8090,8090,0
20250207,191200,82581976760,8090,8090,8090,8090,0
20250207,191100,82581976760,8090,8090,8090,8090,0
20250207,191000,82581976760,8090,8090,8090,8090,0
20250207,190900,82581976760,8090,8090,8090,8090,0
20250207,190800,82581976760,8090,8090,8090,8090,0
20250207,190700,82581976760,8090,8090,8090,8090,0
20250207,190600,82581976760,8090,8090,8090,8090,0
20250207,190500,82581976760,8090,8090,8090,8090,0
20250207,190400,82581976760,8090,8090,8090,8090,0
20250207,190300,82581976760,8090,8090,8090,8090,0
20250207,190200,82581976760,8090,8090,8090,8090,0
20250207,190100,82581976760,8090,8090,8090,8090,0
20250207,190000,82581976760,8090,8090,8090,8090,0
20250207,185900,82581976760,8090,8090,8090,8090,95119
20250207,185800,82581976760,8090,8090,8090,8090,0
20250207,185700,82581976760,8090,8090,8090,8090,0
20250207,185600,82581976760,8090,8090,8090,8090,0
20250207,185500,82581976760,8090,8090,8090,8090,0
20250207,185400,82581976760,8090,8090,8090,8090,0
20250207,185300,82581976760,8090,8090,8090,8090,0
20250207,185200,82581976760,8090,8090,8090,8090,0
20250207,185100,82581976760,8090,8090,8090,8090,0
20250207,185000,82581976760,8090,8090,8090,8090,0
20250207,184900,82581976760,8090,8090,8090,8090,0
20250207,184800,82581976760,8090,8090,8090,8090,0
20250207,184700,82581976760,8090,8090,8090,8090,0
20250207,184600,82581976760,8090,8090,8090,8090,0
20250207,184500,82581976760,8090,8090,8090,8090,0
20250207,184400,82581976760,8090,8090,8090,8090,0
20250207,184300,82581976760,8090,8090,8090,8090,0
20250207,184200,82581976760,8090,8090,8090,8090,0
20250207,184100,82581976760,8090,8090,8090,8090,0
20250207,184000,82581976760,8090,8090,8090,8090,0
20250207,183900,82581976760,8090,8090,8090,8090,0
20250207,183800,82581976760,8090,8090,8090,8090,0
20250207,183700,82581976760,8090,8090,8090,8090,0
20250207,183600,82581976760,8090,8090,8090,8090,0
20250207,183500,82581976760,8090,8090,8090,8090,0
20250207,183400,82581976760,8090,8090,8090,8090,0
20250207,183300,82581976760,8090,8090,8090,8090,0
20250207,183200,82581976760,8090,8090,8090,8090,0
20250207,183100,82581976760,8090,8090,8090,8090,0
20250207,183000,82581976760,8090,8090,8090,8090,0
20250207,182900,82581976760,8090,8090,8090,8090,95119
20250207,182800,82581976760,8090,8090,8090,8090,0
20250207,182700,82581976760,8090,8090,8090,8090,0
20250207,182600,82581976760,8090,8090,8090,8090,0
20250207,182500,82581976760,8090,8090,8090,8090,0
20250207,182400,82581976760,8090,8090,8090,8090,0
20250207,182300,82581976760,8090,8090,8090,8090,0
20250207,182200,82581976760,8090,8090,8090,8090,0
20250207,182100,82581976760,8090,8090,8090,8090,0
20250207,182000,82581976760,8090,8090,8090,8090,0
20250207,181900,82581976760,8090,8090,8090,8090,0
20250207,181800,82581976760,8090,8090,8090,8090,0
20250207,181700,82581976760,8090,8090,8090,8090,0
20250207,181600,82581976760,8090,8090,8090,8090,0
20250207,181500,82581976760,8090,8090,8090,8090,0
20250207,181400,82581976760,8090,8090,8090,8090,0
20250207,181300,82581976760,8090,8090,8090,8090,0
20250207,181200,82581976760,8090,8090,8090,8090,0
20250207,181100,82581976760,8090,8090,8090,8090,0
20250207,181000,82581976760,8090,8090,8090,8090,0
20250207,180900,82581976760,8090,8090,8090,8090,0
20250207,180800,82581976760,8090,8090,8090,8090,0
20250207,180700,82581976760,8090,8090,8090,8090,0
20250207,180600,82581976760,8090,8090,8090,8090,0
20250207,180500,82581976760,8090,8090,8090,8090,0
20250207,180400,82581976760,8090,8090,8090,8090,0
20250207,180300,82581976760,8090,8090,8090,8090,0
20250207,180200,82581976760,8090,8090,8090,8090,0
20250207,180100,82581976760,8090,8090,8090,8090,0
20250207,180000,82581976760,8090,8090,8090,8090,0
20250207,175900,82581976760,8090,8090,8090,8090,95119
20250207,175800,82581976760,8090,8090,8090,8090,0
20250207,175700,82581976760,8090,8090,8090,8090,0
20250207,175600,82581976760,8090,8090,8090,8090,0
20250207,175500,82581976760,8090,8090,8090,8090,0
20250207,175400,82581976760,8090,8090,8090,8090,0
20250207,175300,82581976760,8090,8090,8090,8090,0
20250207,175200,82581976760,8090,8090,8090,8090,0
20250207,175100,82581976760,8090,8090,8090,8090,0
20250207,175000,82581976760,8090,8090,8090,8090,0
20250207,174900,82581976760,8090,8090,8090,8090,0
20250207,174800,82581976760,8090,8090,8090,8090,0
20250207,174700,82581976760,8090,8090,8090,8090,0
20250207,174600,82581976760,8090,8090,8090,8090,0
20250207,174500,82581976760,8090,8090,8090,8090,0
20250207,174400,82581976760,8090,8090,8090,8090,0
20250207,174300,82581976760,8090,8090,8090,8090,0
20250207,174200,82581976760,8090,8090,8090,8090,0
20250207,174100,82581976760,8090,8090,8090,8090,0
20250207,174000,82581976760,8090,8090,8090,8090,0
20250207,173900,82581976760,8090,8090,8090,8090,0
20250207,173800,82581976760,8090,8090,8090,8090,0
20250207,173700,82581976760,8090,8090,8090,8090,0
20250207,173600,82581976760,8090,8090,8090,8090,0
20250207,173500,82581976760,8090,8090,8090,8090,0
20250207,173400,82581976760,8090,8090,8090,8090,0
20250207,173300,82581976760,8090,8090,8090,8090,0
20250207,173200,82581976760,8090,8090,8090,8090,0
20250207,173100,82581976760,8090,8090,8090,8090,0
20250207,173000,82581976760,8090,8090,8090,8090,0
20250207,172900,82581976760,8090,8090,8090,8090,95119
20250207,172800,82581976760,8090,8090,8090,8090,0
20250207,172700,82581976760,8090,8090,8090,8090,0
20250207,172600,82581976760,8090,8090,8090,8090,0
20250207,172500,82581976760,8090,8090,8090,8090,0
20250207,172400,82581976760,8090,8090,8090,8090,0
20250207,172300,82581976760,8090,8090,8090,8090,0
20250207,172200,82581976760,8090,8090,8090,8090,0
20250207,172100,82581976760,8090,8090,8090,8090,0
20250207,172000,82581976760,8090,8090,8090,8090,0
20250207,171900,82581976760,8090,8090,8090,8090,0
20250207,171800,82581976760,8090,8090,8090,8090,0
20250207,171700,82581976760,8090,8090,8090,8090,0
20250207,171600,82581976760,8090,8090,8090,8090,0
20250207,171500,82581976760,8090,8090,8090,8090,0
20250207,171400,82581976760,8090,8090,8090,8090,0
20250207,171300,82581976760,8090,8090,8090,8090,0
20250207,171200,82581976760,8090,8090,8090,8090,0
20250207,171100,82581976760,8090,8090,8090,8090,0
20250207,171000,82581976760,8090,8090,8090,8090,0
20250207,170900,82581976760,8090,8090,8090,8090,0
20250207,170800,82581976760,8090,8090,8090,8090,0
20250207,170700,82581976760,8090,8090,8090,8090,0
20250207,170600,82581976760,8090,8090,8090,8090,0
20250207,170500,82581976760,8090,8090,8090,8090,0
20250207,170400,82581976760,8090,8090,8090,8090,0
20250207,170300,82581976760,8090,8090,8090,8090,0
20250207,170200,82581976760,8090,8090,8090,8090,0
20250207,170100,82581976760,8090,8090,8090,8090,0
20250207,170000,82581976760,8090,8090,8090,8090,0
20250207,165900,82581976760,8090,8090,8090,8090,95119
20250207,165800,82581976760,8090,8090,8090,8090,0
20250207,165700,82581976760,8090,8090,8090,8090,0
20250207,165600,82581976760,8090,8090,8090,8090,0
20250207,165500,82581976760,8090,8090,8090,8090,0
20250207,165400,82581976760,8090,8090,8090,8090,0
20250207,165300,82581976760,8090,8090,8090,8090,0
20250207,165200,82581976760,8090,8090,8090,8090,0
20250207,165100,82581976760,8090,8090,8090,8090,0
20250207,165000,82581976760,8090,8090,8090,8090,0
20250207,164900,82581976760,8090,8090,8090,8090,0
20250207,164800,82581976760,8090,8090,8090,8090,0
20250207,164700,82581976760,8090,8090,8090,8090,0
20250207,164600,82581976760,8090,8090,8090,8090,0
20250207,164500,82581976760,8090,8090,8090,8090,0
20250207,164400,82581976760,8090,8090,8090,8090,0
20250207,164300,82581976760,8090,8090,8090,8090,0
20250207,164200,82581976760,8090,8090,8090,8090,0
20250207,164100,82581976760,8090,8090,8090,8090,0
20250207,164000,82581976760,8090,8090,8090,8090,0
20250207,163900,82581976760,8090,8090,8090,8090,0
20250207,163800,82581976760,8090,8090,8090,8090,0
20250207,163700,82581976760,8090,8090,8090,8090,0
20250207,163600,82581976760,8090,8090,8090,8090,0
20250207,163500,82581976760,8090,8090,8090,8090,0
20250207,163400,82581976760,8090,8090,8090,8090,0
20250207,163300,82581976760,8090,8090,8090,8090,0
20250207,163200,82581976760,8090,8090,8090,8090,0
20250207,163100,82581976760,8090,8090,8090,8090,0
20250207,163000,82581976760,8090,8090,8090,8090,0
20250207,162900,82581976760,8090,8090,8090,8090,95119
20250207,162800,82581976760,8090,8090,8090,8090,0
20250207,162700,82581976760,8090,8090,8090,8090,0
20250207,162600,82581976760,8090,8090,8090,8090,0
20250207,162500,82581976760,8090,8090,8090,8090,0
20250207,162400,82581976760,8090,8090,8090,8090,0
20250207,162300,82581976760,8090,8090,8090,8090,0
20250207,162200,82581976760,8090,8090,8090,8090,0
20250207,162100,82581976760,8090,8090,8090,8090,0
20250207,162000,82581976760,8090,8090,8090,8090,0
20250207,161900,82581976760,8090,8090,8090,8090,0
20250207,161800,82581976760,8090,8090,8090,8090,0
20250207,161700,82581976760,8090,8090,8090,8090,0
20250207,161600,82581976760,8090,8090,8090,8090,0
20250207,161500,82581976760,8090,8090,8090,8090,0
20250207,161400,82581976760,8090,8090,8090,8090,0
20250207,161300,82581976760,8090,8090,8090,8090,0
20250207,161200,82581976760,8090,8090,8090,8090,0
20250207,161100,82581976760,8090,8090,8090,8090,0
20250207,161000,82581976760,8090,8090,8090,8090,0
20250207,160900,82581976760,8090,8090,8090,8090,0
20250207,160800,82581976760,8090,8090,8090,8090,0
20250207,160700,82581976760,8090,8090,8090,8090,0
20250207,160600,82581976760,8090,8090,8090,8090,0
20250207,160500,82581976760,8090,8090,8090,8090,0
20250207,160400,82581976760,8090,8090,8090,8090,0
20250207,160300,82581976760,8090,8090,8090,8090,0
20250207,160200,82581976760,8090,8090,8090,8090,0
20250207,160100,82581976760,8090,8090,8090,8090,0
20250207,160000,82581976760,8090,8090,8090,8090,0
20250207,155900,82581976760,8090,8090,8090,8090,95119
20250207,155800,82581976760,8090,8090,8090,8090,0
20250207,155700,82581976760,8090,8090,8090,8090,0
20250207,155600,82581976760,8090,8090,8090,8090,0
20250207,155500,82581976760,8090,8090,8090,8090,0
20250207,155400,82581976760,8090,8090,8090,8090,0
20250207,155300,82581976760,8090,8090,8090,8090,0
20250207,155200,82581976760,8090,8090,8090,8090,0
20250207,155100,82581976760,8090,8090,8090,8090,0
20250207,155000,82581976760,8090,8090,8090,8090,0
20250207,154900,82581976760,8090,8090,8090,8090,0
20250207,154800,82581976760,8090,8090,8090,8090,0
20250207,154700,82581976760,8090,8090,8090,8090,0
20250207,154600,82581976760,8090,8090,8090,8090,0
20250207,154500,82581976760,8090,8090,8090,8090,0
20250207,154400,82581976760,8090,8090,8090,8090,0
20250207,154300,82581976760,8090,8090,8090,8090,0
20250207,154200,82581976760,8090,8090,8090,8090,0
20250207,154100,82581976760,8090,8090,8090,8090,0
20250207,154000,82581976760,8090,8090,8090,8090,0
20250207,153900,82581976760,8090,8090,8090,8090,0
20250207,153800,82581976760,8090,8090,8090,8090,0
20250207,153700,82581976760,8090,8090,8090,8090,0
20250207,153600,82581976760,8090,8090,8090,8090,0
20250207,153500,82581976760,8090,8090,8090,8090,0
20250207,153400,82581976760,8090,8090,8090,8090,0
20250207,153300,82581976760,8090,8090,8090,8090,0
20250207,153200,82581976760,8090,8090,8090,8090,0
20250207,153100,82581976760,8090,8090,8090,8090,0
20250207,153000,82581976760,8090,8090,8090,8090,95119
20250207,152900,81812464050,8050,8050,8050,8050,0
20250207,152800,81812464050,8050,8050,8050,8050,0
20250207,152700,81812464050,8050,8050,8050,8050,0
20250207,152600,81812464050,8050,8050,8050,8050,0
20250207,152500,81812464050,8050,8050,8050,8050,0
20250207,152400,81812464050,8050,8050,8050,8050,0
20250207,152300,81812464050,8050,8050,8050,8050,0
20250207,152200,81812464050,8050,8050,8050,8050,0
20250207,152100,81812464050,8050,8050,8050,8050,0
20250207,152000,81812464050,8050,8050,8050,8050,0
20250207,151900,81812464050,8050,8060,8100,8050,46739
20250207,151800,81435420930,8060,8040,8070,8000,34215
20250207,151700,81160115710,8050,8080,8080,7960,91932
20250207,151600,80423275360,8080,8070,8080,8040,16871
20250207,151500,80287363590,8060,8100,8110,8060,11415
20250207,151400,80195007610,8090,8080,8090,8050,30260
20250207,151300,79950752160,8090,8110,8110,8060,19098
20250207,151200,79796440750,8090,8110,8110,8050,30456
20250207,151100,79550164150,8100,8120,8130,8100,22404
20250207,151000,79368248050,8110,8130,8130,8100,12220
20250207,150900,79269010640,8120,8120,8140,8090,22194
20250207,150800,79088860740,8110,8080,8110,8050,20732
20250207,150700,78921116720,8080,8100,8120,8050,36054
20250207,150600,78629308210,8100,8090,8110,8070,30319
20250207,150500,78384026530,8090,8040,8110,8030,25918
20250207,150400,78174619800,8030,8120,8140,8010,99224
20250207,150300,77372614170,8120,8170,8170,8120,27969
20250207,150200,77144669800,8170,8190,8210,8150,25732
20250207,150100,76934190080,8180,8140,8180,8130,35831
20250207,150000,76642110860,8150,8170,8170,8110,82816
20250207,145900,75968689570,8160,8180,8190,8160,25640
20250207,145800,75759187620,8180,8230,8230,8160,32417
20250207,145700,75493864530,8220,8190,8250,8170,52958
20250207,145600,75058732820,8190,8210,8220,8170,75779
20250207,145500,74438202100,8210,8260,8270,8210,32866
20250207,145400,74167547990,8250,8250,8290,8230,53708
20250207,145300,73724317470,8250,8260,8280,8230,73975
20250207,145200,73113815470,8250,8310,8310,8250,111292
20250207,145100,72191205400,8330,8330,8330,8330,0
20250207,145000,72191205400,8330,8260,8330,8260,174030
20250207,144900,70745870950,8270,8250,8290,8240,109795
20250207,144800,69837767780,8250,8210,8250,8210,29161
20250207,144700,69597654110,8220,8230,8240,8200,27891
20250207,144600,69368541250,8230,8220,8240,8210,30308
20250207,144500,69119300990,8230,8260,8260,8220,37618
20250207,144400,68809500710,8260,8190,8270,8180,73538
20250207,144300,68203399040,8190,8230,8250,8180,63513
20250207,144200,67682150930,8230,8250,8260,8230,68904
20250207,144100,67113732320,8250,8220,8250,8190,77047
20250207,144000,66480661430,8220,8240,8270,8220,107695
20250207,143900,65592913190,8260,8270,8270,8210,106521
20250207,143800,64715155080,8270,8270,8300,8250,153239
20250207,143700,63447065290,8270,8180,8290,8180,356099
20250207,143600,60507807230,8180,8190,8190,8160,95030
20250207,143500,59730608810,8180,8080,8190,8080,131667
20250207,143400,58658816120,8090,8040,8100,8030,40438
20250207,143300,58332438490,8040,8050,8060,8040,22875
20250207,143200,58148360730,8050,8040,8060,8030,27947
20250207,143100,57923502390,8040,7980,8040,7970,19298
20250207,143000,57768689200,7970,7990,7990,7970,3257
20250207,142900,57742707670,7970,8010,8020,7970,12863
20250207,142800,57639839860,8010,8000,8020,7980,9545
20250207,142700,57563396640,7990,7980,7990,7970,4018
20250207,142600,57531351660,7980,7990,8000,7970,5028
20250207,142500,57491200840,7990,7970,8000,7970,8694
20250207,142400,57421803530,7970,7970,7980,7960,8720
20250207,142300,57352308860,7960,7970,7970,7950,11783
20250207,142200,57258521740,7970,7980,7990,7960,3424
20250207,142100,57231232070,7970,7980,7980,7960,7936
20250207,142000,57167974550,7980,7990,8000,7980,8049
20250207,141900,57103696640,8000,8000,8010,7990,3520
20250207,141800,57075539470,8000,8010,8010,8000,2763
20250207,141700,57053430230,8000,8000,8010,7990,7521
20250207,141600,56993239470,7990,7970,8000,7970,7386
20250207,141500,56934239660,7970,7990,7990,7970,11208
20250207,141400,56844825610,7990,8010,8010,7980,11281
20250207,141300,56754625350,8010,8020,8020,8000,5401
20250207,141200,56711392330,8020,8020,8030,8010,7354
20250207,141100,56652437080,8010,8020,8030,8010,20743
20250207,141000,56485978850,8020,8040,8050,8020,9716
20250207,140900,56407913770,8040,7990,8050,7990,26913
20250207,140800,56191743760,7990,7990,8000,7980,4143
20250207,140700,56158633380,7980,8000,8020,7980,7263
20250207,140600,56100546610,7980,7970,8010,7960,10363
20250207,140500,56017783090,7960,7990,8000,7950,10643
20250207,140400,55932988590,7990,8000,8010,7990,2112
20250207,140300,55916092900,8000,7970,8010,7960,11489
20250207,140200,55824406550,7970,7970,7980,7960,7333
20250207,140100,55765970800,7970,7990,8000,7970,10780
20250207,140000,55679937490,7990,7950,8000,7950,6991
20250207,135900,55624101350,7960,8000,8000,7950,9408
20250207,135800,55549207180,8000,7970,8000,7950,19425
20250207,135700,55394502000,7980,7970,8020,7970,15083
20250207,135600,55273968420,7990,7990,8000,7970,5550
20250207,135500,55229691510,7980,7990,8000,7970,12055
20250207,135400,55133404600,7980,7960,8000,7940,29227
20250207,135300,54900854330,7960,8000,8020,7950,69248
20250207,135200,54348440760,8000,8030,8040,8000,13486
20250207,135100,54240356150,8040,8040,8060,8030,30262
20250207,135000,53996956260,8040,8020,8050,8020,19732
20250207,134900,53838393660,8020,8040,8040,8010,7796
20250207,134800,53775843190,8030,8030,8040,8020,8957
20250207,134700,53703914010,8020,8010,8030,8000,8691
20250207,134600,53634279630,8020,8020,8030,8010,10120
20250207,134500,53553088710,8010,8000,8020,8000,9460
20250207,134400,53477351060,8000,8040,8050,8000,19152
20250207,134300,53323603940,8040,7980,8040,7970,31292
20250207,134200,53073223080,7980,7990,8000,7970,24383
20250207,134100,52878505770,8000,8010,8020,7990,20265
20250207,134000,52716445940,8020,8010,8030,8000,32769
20250207,133900,52454098540,8010,8020,8030,8000,17104
20250207,133800,52317116960,8010,8030,8050,8010,20622
20250207,133700,52151502410,8020,7990,8040,7970,38398
20250207,133600,51843927320,7980,8050,8050,7970,81287
20250207,133500,51193023800,8050,8090,8090,8020,56564
20250207,133400,50737578430,8090,8080,8100,8070,15531
20250207,133300,50612064070,8090,8050,8110,8020,51205
20250207,133200,50198960230,8040,8080,8090,8040,86759
20250207,133100,49499604340,8080,8110,8120,8080,34972
20250207,133000,49216246210,8110,8140,8150,8110,37503
20250207,132900,48911714990,8150,8160,8170,8140,39471
20250207,132800,48590027560,8160,8170,8180,8130,55197
20250207,132700,48140026460,8170,8120,8200,8100,77247
20250207,132600,47509895790,8120,8090,8120,8080,60696
20250207,132500,47017789600,8090,8120,8140,8060,124956
20250207,132400,46005530350,8130,8210,8210,8100,137130
20250207,132300,44887465180,8200,8170,8230,8170,232924
20250207,132200,42976907970,8180,8110,8180,8110,99174
20250207,132100,42168213900,8110,8150,8150,8080,116802
20250207,132000,41220297890,8150,8100,8170,8070,176844
20250207,131900,39783487050,8090,8090,8130,8050,178155
20250207,131800,38340098230,8090,7970,8100,7950,140381
20250207,131700,37209466010,7960,8000,8000,7960,17974
20250207,131600,37065992240,8000,7990,8010,7970,22148
20250207,131500,36889003070,7990,7990,8010,7980,23815
20250207,131400,36698517870,8000,7980,8000,7970,18272
20250207,131300,36552477800,7980,7950,8030,7940,67401
20250207,131200,36013697290,7950,7950,7960,7920,18789
20250207,131100,35864512230,7950,7920,7950,7910,40756
20250207,131000,35541626490,7930,7920,7990,7920,50742
20250207,130900,35138582570,7920,7970,7990,7920,66095
20250207,130800,34613265260,7970,8060,8090,7960,144439
20250207,130700,33452424750,8050,8020,8060,8010,96794
20250207,130600,32673865440,8030,7920,8040,7910,81244
20250207,130500,32026643900,7920,8020,8040,7910,134678
20250207,130400,30950847700,8010,7990,8030,7980,99243
20250207,130300,30156502000,8000,8040,8040,7970,99363
20250207,130200,29361213530,8030,8020,8060,8010,94240
20250207,130100,28603703490,8030,7970,8040,7950,130001
20250207,130000,27562161500,7960,8040,8050,7900,196838
20250207,125900,25989448560,8050,7910,8060,7910,286611
20250207,125800,23698426140,7920,7870,7920,7870,80603
20250207,125700,23062145180,7880,7840,7890,7830,59053
20250207,125600,22597153840,7830,7870,7870,7830,31357
20250207,125500,22350981800,7870,7860,7870,7850,31747
20250207,125400,22101326060,7850,7850,7870,7840,36136
20250207,125300,21817528420,7850,7850,7850,7830,23260
20250207,125200,21635164850,7850,7850,7860,7840,24464
20250207,125100,21443117650,7860,7880,7880,7850,67182
20250207,125000,20914603640,7880,7830,7890,7810,106890
20250207,124900,20074843870,7820,7820,7830,7800,15717
20250207,124800,19951931260,7800,7800,7810,7780,14935
20250207,124700,19835413080,7790,7800,7810,7780,11170
20250207,124600,19748359270,7810,7800,7830,7790,27435
20250207,124500,19534180770,7810,7800,7810,7780,32715
20250207,124400,19279121440,7780,7840,7850,7780,86505
20250207,124300,18601997240,7840,7820,7840,7800,41838
20250207,124200,18274923930,7810,7780,7820,7770,37609
20250207,124100,17981510560,7780,7770,7780,7760,16032
20250207,124000,17856939900,7770,7780,7790,7760,37472
20250207,123900,17565548560,7780,7760,7780,7740,23211
20250207,123800,17385283190,7760,7730,7780,7730,52320
20250207,123700,16979497470,7730,7720,7730,7710,4447
20250207,123600,16945184360,7720,7730,7730,7710,8704
20250207,123500,16877953900,7730,7700,7730,7690,10227
20250207,123400,16799047860,7710,7710,7720,7710,4200
20250207,123300,16766652250,7710,7710,7710,7700,2086
20250207,123200,16750576400,7710,7730,7730,7700,2461
20250207,123100,16731597090,7730,7710,7730,7700,10617
20250207,123000,16649659300,7720,7720,7730,7710,5741
20250207,122900,16605342560,7710,7700,7730,7680,8312
20250207,122800,16541277110,7700,7710,7720,7680,8279
20250207,122700,16477505200,7710,7720,7730,7710,8899
20250207,122600,16408765760,7720,7710,7720,7700,3165
20250207,122500,16384369840,7720,7720,7720,7700,7032
20250207,122400,16330113200,7720,7690,7720,7690,2223
20250207,122300,16312976700,7690,7710,7720,7690,12246
20250207,122200,16218601170,7710,7730,7740,7710,10209
20250207,122100,16139753130,7740,7700,7740,7690,16551
20250207,122000,16012062450,7710,7690,7710,7680,7046
20250207,121900,15957834830,7680,7690,7690,7680,2180
20250207,121800,15941072750,7680,7680,7690,7680,917
20250207,121700,15934021920,7690,7670,7690,7670,2812
20250207,121600,15912425620,7670,7660,7670,7660,1293
20250207,121500,15902510270,7670,7670,7670,7660,1542
20250207,121400,15890697010,7670,7680,7690,7660,1524
20250207,121300,15879007360,7660,7670,7680,7660,11313
20250207,121200,15792165170,7670,7680,7690,7670,4074
20250207,121100,15760881510,7690,7690,7700,7680,8547
20250207,121000,15695172760,7690,7670,7700,7670,5865
20250207,120900,15650052190,7680,7680,7690,7670,6254
20250207,120800,15602025000,7680,7650,7690,7640,10710
20250207,120700,15519862080,7650,7650,7650,7640,735
20250207,120600,15514239740,7650,7650,7650,7640,1118
20250207,120500,15505690210,7640,7650,7650,7640,1279
20250207,120400,15495906490,7640,7650,7650,7640,2376
20250207,120300,15477745490,7650,7640,7650,7640,341
20250207,120200,15475139980,7640,7630,7640,7630,1070
20250207,120100,15466969270,7630,7630,7630,7620,1237
20250207,120000,15457531430,7630,7620,7630,7620,1340
20250207,115900,15447317640,7620,7620,7630,7620,1065
20250207,115800,15439198100,7630,7620,7630,7610,3610
20250207,115700,15411698010,7630,7620,7630,7610,2581
20250207,115600,15392034420,7610,7620,7630,7610,6252
20250207,115500,15344406700,7620,7620,7630,7620,1669
20250207,115400,15331680890,7620,7630,7630,7620,3384
20250207,115300,15305870810,7620,7630,7630,7620,1885
20250207,115200,15291499970,7620,7640,7640,7620,6500
20250207,115100,15241892110,7640,7640,7640,7640,437
20250207,115000,15238553430,7650,7640,7650,7640,1287
20250207,114900,15228718810,7640,7630,7640,7630,357
20250207,114800,15225992070,7630,7650,7660,7630,5438
20250207,114700,15184414250,7650,7660,7660,7650,841
20250207,114600,15177979840,7650,7670,7680,7650,3179
20250207,114500,15153617610,7670,7670,7680,7670,537
20250207,114400,15149498420,7650,7660,7670,7650,756
20250207,114300,15143709580,7670,7670,7670,7660,791
20250207,114200,15137649170,7660,7680,7680,7660,2614
20250207,114100,15117601500,7670,7680,7690,7670,10425
20250207,114000,15037530700,7680,7660,7680,7650,2763
20250207,113900,15016356900,7650,7660,7670,7650,666
20250207,113800,15011256140,7660,7650,7670,7650,1792
20250207,113700,14997533520,7650,7660,7670,7650,3811
20250207,113600,14968336690,7660,7630,7660,7630,2986
20250207,113500,14945491490,7630,7650,7650,7630,416
20250207,113400,14942317170,7630,7650,7650,7630,379
20250207,113300,14939423360,7650,7630,7650,7620,5244
20250207,113200,14899427320,7640,7640,7640,7630,2767
20250207,113100,14878303730,7640,7620,7640,7620,764
20250207,113000,14872479720,7630,7620,7640,7620,809
20250207,112900,14866314820,7620,7630,7640,7620,6669
20250207,112800,14815478620,7630,7640,7650,7630,5125
20250207,112700,14776368440,7650,7640,7650,7640,439
20250207,112600,14773013980,7640,7650,7650,7640,1977
20250207,112500,14757909600,7650,7650,7660,7650,643
20250207,112400,14752989650,7640,7650,7650,7640,567
20250207,112300,14748654540,7650,7650,7660,7640,3392
20250207,112200,14722713760,7660,7650,7660,7650,881
20250207,112100,14715969330,7650,7650,7660,7650,3769
20250207,112000,14687112210,7640,7640,7650,7640,1515
20250207,111900,14675534230,7640,7650,7660,7640,14426
20250207,111800,14565275900,7660,7660,7660,7650,525
20250207,111700,14561256710,7660,7670,7670,7650,567
20250207,111600,14556915900,7670,7660,7670,7650,2922
20250207,111500,14534551660,7660,7660,7670,7660,667
20250207,111400,14529442140,7660,7670,7670,7660,2678
20250207,111300,14508924930,7670,7670,7680,7660,789
20250207,111200,14502873780,7660,7670,7670,7660,2898
20250207,111100,14480646950,7670,7690,7690,7670,913
20250207,111000,14473639620,7690,7680,7690,7670,931
20250207,110900,14466494590,7680,7670,7690,7670,3153
20250207,110800,14442294580,7670,7670,7670,7670,1198
20250207,110700,14433105920,7680,7660,7680,7660,3653
20250207,110600,14405094790,7660,7670,7670,7660,2181
20250207,110500,14388384380,7670,7670,7670,7650,1650
20250207,110400,14375753530,7670,7670,7680,7650,1334
20250207,110300,14365537240,7660,7650,7670,7650,2397
20250207,110200,14347175240,7650,7650,7680,7650,889
20250207,110100,14340364590,7680,7660,7680,7650,162
20250207,110000,14339123930,7660,7660,7660,7650,4835
20250207,105900,14302088170,7680,7670,7680,7660,3151
20250207,105800,14277938940,7670,7660,7670,7650,1674
20250207,105700,14265116120,7650,7650,7660,7650,1641
20250207,105600,14252556170,7660,7650,7660,7650,3446
20250207,105500,14226193660,7650,7660,7660,7650,3168
20250207,105400,14201951030,7660,7660,7670,7660,3801
20250207,105300,14172832990,7670,7660,7670,7660,102
20250207,105200,14172050670,7660,7660,7670,7660,764
20250207,105100,14166198380,7660,7660,7670,7660,718
20250207,105000,14160698200,7660,7660,7670,7660,580
20250207,104900,14156251210,7660,7670,7680,7660,2400
20250207,104800,14137836810,7670,7680,7680,7660,2267
20250207,104700,14120443200,7680,7660,7680,7660,305
20250207,104600,14118104440,7660,7680,7690,7660,2210
20250207,104500,14101149370,7680,7680,7690,7670,1251
20250207,104400,14091541280,7680,7670,7680,7660,3225
20250207,104300,14066790540,7670,7670,7670,7650,3333
20250207,104200,14041261650,7670,7660,7680,7650,1260
20250207,104100,14031605540,7650,7670,7690,7650,985
20250207,104000,14024066060,7650,7650,7670,7640,3726
20250207,103900,13995545700,7640,7660,7660,7640,1030
20250207,103800,13987664490,7660,7660,7660,7650,402
20250207,103700,13984587810,7660,7650,7660,7650,4280
20250207,103600,13951837400,7650,7650,7660,7650,583
20250207,103500,13947376730,7650,7650,7660,7650,1354
20250207,103400,13937017020,7650,7660,7660,7650,517
20250207,103300,13933061870,7660,7650,7690,7650,4662
20250207,103200,13897261950,7650,7660,7660,7640,3721
20250207,103100,13868798150,7650,7670,7670,7650,1665
20250207,103000,13856042030,7670,7650,7670,7650,1261
20250207,102900,13846382270,7650,7660,7670,7640,1850
20250207,102800,13832226600,7640,7670,7670,7630,12234
20250207,102700,13738638040,7670,7680,7700,7660,4182
20250207,102600,13706533180,7670,7700,7720,7670,9675
20250207,102500,13632098130,7710,7720,7730,7680,18370
20250207,102400,13490464680,7720,7750,7750,7700,15236
20250207,102300,13372726100,7750,7630,7770,7620,54509
20250207,102200,12951777270,7630,7650,7650,7630,7656
20250207,102100,12893350550,7630,7640,7650,7630,3471
20250207,102000,12866838490,7650,7630,7650,7630,3061
20250207,101900,12843460560,7640,7640,7640,7630,5866
20250207,101800,12798669110,7640,7640,7650,7640,1610
20250207,101700,12786368700,7640,7640,7650,7640,4094
20250207,101600,12755090410,7650,7660,7660,7640,2404
20250207,101500,12736696400,7660,7660,7660,7650,1273
20250207,101400,12726953970,7650,7650,7650,7640,2152
20250207,101300,12710491600,7640,7650,7650,7640,4392
20250207,101200,12676931730,7650,7660,7660,7640,4941
20250207,101100,12639126980,7660,7670,7670,7660,3559
20250207,101000,12611859870,7660,7670,7670,7660,3712
20250207,100900,12583418000,7670,7670,7670,7660,1884
20250207,100800,12568980840,7670,7670,7680,7660,2225
20250207,100700,12551914990,7660,7660,7680,7650,3057
20250207,100600,12528489580,7650,7660,7670,7650,16191
20250207,100500,12404568570,7660,7660,7680,7660,3807
20250207,100400,12375393790,7660,7690,7700,7660,6944
20250207,100300,12322116010,7670,7670,7700,7670,8362
20250207,100200,12257859540,7670,7670,7700,7670,7299
20250207,100100,12201777630,7670,7690,7700,7670,11683
20250207,100000,12112011380,7690,7690,7700,7680,4370
20250207,095900,12078402940,7700,7690,7700,7680,3462
20250207,095800,12051781920,7690,7700,7700,7680,11319
20250207,095700,11964781620,7700,7680,7700,7670,4240
20250207,095600,11932180040,7680,7670,7690,7670,7538
20250207,095500,11874303330,7670,7660,7680,7660,4677
20250207,095400,11838434650,7660,7660,7680,7660,3232
20250207,095300,11813656130,7660,7670,7680,7660,5810
20250207,095200,11769129460,7670,7680,7680,7660,4211
20250207,095100,11736822660,7670,7670,7690,7670,3937
20250207,095000,11706592620,7670,7670,7680,7660,5155
20250207,094900,11667058450,7670,7710,7710,7670,6864
20250207,094800,11614281270,7710,7710,7720,7690,15311
20250207,094700,11496247620,7710,7650,7710,7650,14577
20250207,094600,11384208700,7650,7680,7690,7650,10908
20250207,094500,11300527880,7690,7680,7690,7680,2761
20250207,094400,11279314320,7690,7710,7720,7680,15027
20250207,094300,11163556510,7700,7680,7710,7670,9599
20250207,094200,11089710460,7680,7660,7680,7640,5487
20250207,094100,11047672590,7680,7640,7680,7640,6447
20250207,094000,10998275060,7650,7650,7650,7630,4318
20250207,093900,10965273930,7640,7630,7650,7610,6405
20250207,093800,10916418440,7620,7620,7640,7610,5211
20250207,093700,10876701160,7620,7630,7640,7620,17808
20250207,093600,10740928640,7630,7670,7670,7630,6413
20250207,093500,10691922360,7650,7640,7670,7630,4609
20250207,093400,10656670780,7630,7650,7650,7630,8336
20250207,093300,10593046550,7630,7670,7670,7630,17555
20250207,093200,10458900830,7660,7690,7700,7660,14676
20250207,093100,10346229910,7690,7680,7690,7670,7710
20250207,093000,10286999220,7680,7680,7700,7670,7942
20250207,092900,10225953390,7680,7660,7690,7660,8138
20250207,092800,10163495570,7670,7650,7670,7610,16520
20250207,092700,10037336330,7630,7650,7660,7610,26681
20250207,092600,9833694770,7650,7610,7660,7610,9394
20250207,092500,9761875790,7610,7620,7630,7600,24632
20250207,092400,9574409960,7620,7630,7660,7620,12419
20250207,092300,9479684410,7630,7650,7660,7630,12410
20250207,092200,9384916090,7670,7660,7670,7630,35306
20250207,092100,9114989450,7670,7650,7690,7650,27122
20250207,092000,8906950420,7660,7680,7700,7650,46941
20250207,091900,8546827660,7680,7690,7700,7680,17878
20250207,091800,8409517900,7680,7700,7700,7680,20255
20250207,091700,8253727900,7700,7690,7720,7680,31776
20250207,091600,8009106280,7690,7690,7700,7680,16502
20250207,091500,7882308920,7680,7700,7710,7680,36064
20250207,091400,7604776490,7700,7730,7740,7700,36751
20250207,091300,7321251750,7720,7760,7780,7720,29403
20250207,091200,7093357620,7750,7760,7790,7750,36932
20250207,091100,6806507350,7760,7750,7790,7750,46353
20250207,091000,6446136590,7770,7790,7790,7750,56792
20250207,090900,6004817030,7790,7770,7790,7740,56995
20250207,090800,5561904990,7770,7700,7770,7690,40226
20250207,090700,5250939390,7700,7720,7730,7690,33182
20250207,090600,4995357350,7720,7710,7740,7700,34696
20250207,090500,4727434670,7720,7770,7780,7710,81783
20250207,090400,4093613980,7770,7750,7780,7710,86627
20250207,090300,3422907480,7750,7700,7750,7690,46645
20250207,090200,3062823010,7700,7680,7720,7670,68183
20250207,090100,2538377350,7690,7660,7750,7650,150282
20250207,090000,1380028530,7660,7580,7670,7560,159526