stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,214000,198216201560,13060,13060,13060,13060,143896
20250205,213900,198216201560,13060,13060,13060,13060,0
20250205,213800,198216201560,13060,13060,13060,13060,0
20250205,213700,198216201560,13060,13060,13060,13060,0
20250205,213600,198216201560,13060,13060,13060,13060,0
20250205,213500,198216201560,13060,13060,13060,13060,0
20250205,213400,198216201560,13060,13060,13060,13060,0
20250205,213300,198216201560,13060,13060,13060,13060,0
20250205,213200,198216201560,13060,13060,13060,13060,0
20250205,213100,198216201560,13060,13060,13060,13060,0
20250205,213000,198216201560,13060,13060,13060,13060,0
20250205,212900,198216201560,13060,13060,13060,13060,0
20250205,212800,198216201560,13060,13060,13060,13060,0
20250205,212700,198216201560,13060,13060,13060,13060,0
20250205,212600,198216201560,13060,13060,13060,13060,0
20250205,212500,198216201560,13060,13060,13060,13060,0
20250205,212400,198216201560,13060,13060,13060,13060,0
20250205,212300,198216201560,13060,13060,13060,13060,0
20250205,212200,198216201560,13060,13060,13060,13060,0
20250205,212100,198216201560,13060,13060,13060,13060,0
20250205,212000,198216201560,13060,13060,13060,13060,0
20250205,211900,198216201560,13060,13060,13060,13060,0
20250205,211800,198216201560,13060,13060,13060,13060,0
20250205,211700,198216201560,13060,13060,13060,13060,0
20250205,211600,198216201560,13060,13060,13060,13060,0
20250205,211500,198216201560,13060,13060,13060,13060,0
20250205,211400,198216201560,13060,13060,13060,13060,0
20250205,211300,198216201560,13060,13060,13060,13060,0
20250205,211200,198216201560,13060,13060,13060,13060,0
20250205,211100,198216201560,13060,13060,13060,13060,0
20250205,211000,198216201560,13060,13060,13060,13060,143896
20250205,210900,198216201560,13060,13060,13060,13060,0
20250205,210800,198216201560,13060,13060,13060,13060,0
20250205,210700,198216201560,13060,13060,13060,13060,0
20250205,210600,198216201560,13060,13060,13060,13060,0
20250205,210500,198216201560,13060,13060,13060,13060,0
20250205,210400,198216201560,13060,13060,13060,13060,0
20250205,210300,198216201560,13060,13060,13060,13060,0
20250205,210200,198216201560,13060,13060,13060,13060,0
20250205,210100,198216201560,13060,13060,13060,13060,0
20250205,210000,198216201560,13060,13060,13060,13060,0
20250205,205900,198216201560,13060,13060,13060,13060,0
20250205,205800,198216201560,13060,13060,13060,13060,0
20250205,205700,198216201560,13060,13060,13060,13060,0
20250205,205600,198216201560,13060,13060,13060,13060,0
20250205,205500,198216201560,13060,13060,13060,13060,0
20250205,205400,198216201560,13060,13060,13060,13060,0
20250205,205300,198216201560,13060,13060,13060,13060,0
20250205,205200,198216201560,13060,13060,13060,13060,0
20250205,205100,198216201560,13060,13060,13060,13060,0
20250205,205000,198216201560,13060,13060,13060,13060,0
20250205,204900,198216201560,13060,13060,13060,13060,0
20250205,204800,198216201560,13060,13060,13060,13060,0
20250205,204700,198216201560,13060,13060,13060,13060,0
20250205,204600,198216201560,13060,13060,13060,13060,0
20250205,204500,198216201560,13060,13060,13060,13060,0
20250205,204400,198216201560,13060,13060,13060,13060,0
20250205,204300,198216201560,13060,13060,13060,13060,0
20250205,204200,198216201560,13060,13060,13060,13060,0
20250205,204100,198216201560,13060,13060,13060,13060,0
20250205,204000,198216201560,13060,13060,13060,13060,143896
20250205,203900,198216201560,13060,13060,13060,13060,0
20250205,203800,198216201560,13060,13060,13060,13060,0
20250205,203700,198216201560,13060,13060,13060,13060,0
20250205,203600,198216201560,13060,13060,13060,13060,0
20250205,203500,198216201560,13060,13060,13060,13060,0
20250205,203400,198216201560,13060,13060,13060,13060,0
20250205,203300,198216201560,13060,13060,13060,13060,0
20250205,203200,198216201560,13060,13060,13060,13060,0
20250205,203100,198216201560,13060,13060,13060,13060,0
20250205,203000,198216201560,13060,13060,13060,13060,0
20250205,202900,198216201560,13060,13060,13060,13060,0
20250205,202800,198216201560,13060,13060,13060,13060,0
20250205,202700,198216201560,13060,13060,13060,13060,0
20250205,202600,198216201560,13060,13060,13060,13060,0
20250205,202500,198216201560,13060,13060,13060,13060,0
20250205,202400,198216201560,13060,13060,13060,13060,0
20250205,202300,198216201560,13060,13060,13060,13060,0
20250205,202200,198216201560,13060,13060,13060,13060,0
20250205,202100,198216201560,13060,13060,13060,13060,0
20250205,202000,198216201560,13060,13060,13060,13060,0
20250205,201900,198216201560,13060,13060,13060,13060,0
20250205,201800,198216201560,13060,13060,13060,13060,0
20250205,201700,198216201560,13060,13060,13060,13060,0
20250205,201600,198216201560,13060,13060,13060,13060,0
20250205,201500,198216201560,13060,13060,13060,13060,0
20250205,201400,198216201560,13060,13060,13060,13060,0
20250205,201300,198216201560,13060,13060,13060,13060,0
20250205,201200,198216201560,13060,13060,13060,13060,0
20250205,201100,198216201560,13060,13060,13060,13060,0
20250205,201000,198216201560,13060,13060,13060,13060,143896
20250205,200900,198216201560,13060,13060,13060,13060,0
20250205,200800,198216201560,13060,13060,13060,13060,0
20250205,200700,198216201560,13060,13060,13060,13060,0
20250205,200600,198216201560,13060,13060,13060,13060,0
20250205,200500,198216201560,13060,13060,13060,13060,0
20250205,200400,198216201560,13060,13060,13060,13060,0
20250205,200300,198216201560,13060,13060,13060,13060,0
20250205,200200,198216201560,13060,13060,13060,13060,0
20250205,200100,198216201560,13060,13060,13060,13060,0
20250205,200000,198216201560,13060,13060,13060,13060,0
20250205,195900,198216201560,13060,13060,13060,13060,0
20250205,195800,198216201560,13060,13060,13060,13060,0
20250205,195700,198216201560,13060,13060,13060,13060,0
20250205,195600,198216201560,13060,13060,13060,13060,0
20250205,195500,198216201560,13060,13060,13060,13060,0
20250205,195400,198216201560,13060,13060,13060,13060,0
20250205,195300,198216201560,13060,13060,13060,13060,0
20250205,195200,198216201560,13060,13060,13060,13060,0
20250205,195100,198216201560,13060,13060,13060,13060,0
20250205,195000,198216201560,13060,13060,13060,13060,0
20250205,194900,198216201560,13060,13060,13060,13060,0
20250205,194800,198216201560,13060,13060,13060,13060,0
20250205,194700,198216201560,13060,13060,13060,13060,0
20250205,194600,198216201560,13060,13060,13060,13060,0
20250205,194500,198216201560,13060,13060,13060,13060,0
20250205,194400,198216201560,13060,13060,13060,13060,0
20250205,194300,198216201560,13060,13060,13060,13060,0
20250205,194200,198216201560,13060,13060,13060,13060,0
20250205,194100,198216201560,13060,13060,13060,13060,0
20250205,194000,198216201560,13060,13060,13060,13060,143896
20250205,193900,198216201560,13060,13060,13060,13060,0
20250205,193800,198216201560,13060,13060,13060,13060,0
20250205,193700,198216201560,13060,13060,13060,13060,0
20250205,193600,198216201560,13060,13060,13060,13060,0
20250205,193500,198216201560,13060,13060,13060,13060,0
20250205,193400,198216201560,13060,13060,13060,13060,0
20250205,193300,198216201560,13060,13060,13060,13060,0
20250205,193200,198216201560,13060,13060,13060,13060,0
20250205,193100,198216201560,13060,13060,13060,13060,0
20250205,193000,198216201560,13060,13060,13060,13060,0
20250205,192900,198216201560,13060,13060,13060,13060,0
20250205,192800,198216201560,13060,13060,13060,13060,0
20250205,192700,198216201560,13060,13060,13060,13060,0
20250205,192600,198216201560,13060,13060,13060,13060,0
20250205,192500,198216201560,13060,13060,13060,13060,0
20250205,192400,198216201560,13060,13060,13060,13060,0
20250205,192300,198216201560,13060,13060,13060,13060,0
20250205,192200,198216201560,13060,13060,13060,13060,0
20250205,192100,198216201560,13060,13060,13060,13060,0
20250205,192000,198216201560,13060,13060,13060,13060,0
20250205,191900,198216201560,13060,13060,13060,13060,0
20250205,191800,198216201560,13060,13060,13060,13060,0
20250205,191700,198216201560,13060,13060,13060,13060,0
20250205,191600,198216201560,13060,13060,13060,13060,0
20250205,191500,198216201560,13060,13060,13060,13060,0
20250205,191400,198216201560,13060,13060,13060,13060,0
20250205,191300,198216201560,13060,13060,13060,13060,0
20250205,191200,198216201560,13060,13060,13060,13060,0
20250205,191100,198216201560,13060,13060,13060,13060,0
20250205,191000,198216201560,13060,13060,13060,13060,143896
20250205,190900,198216201560,13060,13060,13060,13060,0
20250205,190800,198216201560,13060,13060,13060,13060,0
20250205,190700,198216201560,13060,13060,13060,13060,0
20250205,190600,198216201560,13060,13060,13060,13060,0
20250205,190500,198216201560,13060,13060,13060,13060,0
20250205,190400,198216201560,13060,13060,13060,13060,0
20250205,190300,198216201560,13060,13060,13060,13060,0
20250205,190200,198216201560,13060,13060,13060,13060,0
20250205,190100,198216201560,13060,13060,13060,13060,0
20250205,190000,198216201560,13060,13060,13060,13060,0
20250205,185900,198216201560,13060,13060,13060,13060,0
20250205,185800,198216201560,13060,13060,13060,13060,0
20250205,185700,198216201560,13060,13060,13060,13060,0
20250205,185600,198216201560,13060,13060,13060,13060,0
20250205,185500,198216201560,13060,13060,13060,13060,0
20250205,185400,198216201560,13060,13060,13060,13060,0
20250205,185300,198216201560,13060,13060,13060,13060,0
20250205,185200,198216201560,13060,13060,13060,13060,0
20250205,185100,198216201560,13060,13060,13060,13060,0
20250205,185000,198216201560,13060,13060,13060,13060,0
20250205,184900,198216201560,13060,13060,13060,13060,0
20250205,184800,198216201560,13060,13060,13060,13060,0
20250205,184700,198216201560,13060,13060,13060,13060,0
20250205,184600,198216201560,13060,13060,13060,13060,0
20250205,184500,198216201560,13060,13060,13060,13060,0
20250205,184400,198216201560,13060,13060,13060,13060,0
20250205,184300,198216201560,13060,13060,13060,13060,0
20250205,184200,198216201560,13060,13060,13060,13060,0
20250205,184100,198216201560,13060,13060,13060,13060,0
20250205,184000,198216201560,13060,13060,13060,13060,143896
20250205,183900,198216201560,13060,13060,13060,13060,0
20250205,183800,198216201560,13060,13060,13060,13060,0
20250205,183700,198216201560,13060,13060,13060,13060,0
20250205,183600,198216201560,13060,13060,13060,13060,0
20250205,183500,198216201560,13060,13060,13060,13060,0
20250205,183400,198216201560,13060,13060,13060,13060,0
20250205,183300,198216201560,13060,13060,13060,13060,0
20250205,183200,198216201560,13060,13060,13060,13060,0
20250205,183100,198216201560,13060,13060,13060,13060,0
20250205,183000,198216201560,13060,13060,13060,13060,0
20250205,182900,198216201560,13060,13060,13060,13060,0
20250205,182800,198216201560,13060,13060,13060,13060,0
20250205,182700,198216201560,13060,13060,13060,13060,0
20250205,182600,198216201560,13060,13060,13060,13060,0
20250205,182500,198216201560,13060,13060,13060,13060,0
20250205,182400,198216201560,13060,13060,13060,13060,0
20250205,182300,198216201560,13060,13060,13060,13060,0
20250205,182200,198216201560,13060,13060,13060,13060,0
20250205,182100,198216201560,13060,13060,13060,13060,0
20250205,182000,198216201560,13060,13060,13060,13060,0
20250205,181900,198216201560,13060,13060,13060,13060,0
20250205,181800,198216201560,13060,13060,13060,13060,0
20250205,181700,198216201560,13060,13060,13060,13060,0
20250205,181600,198216201560,13060,13060,13060,13060,0
20250205,181500,198216201560,13060,13060,13060,13060,0
20250205,181400,198216201560,13060,13060,13060,13060,0
20250205,181300,198216201560,13060,13060,13060,13060,0
20250205,181200,198216201560,13060,13060,13060,13060,0
20250205,181100,198216201560,13060,13060,13060,13060,0
20250205,181000,198216201560,13060,13060,13060,13060,143896
20250205,180900,198216201560,13060,13060,13060,13060,0
20250205,180800,198216201560,13060,13060,13060,13060,0
20250205,180700,198216201560,13060,13060,13060,13060,0
20250205,180600,198216201560,13060,13060,13060,13060,0
20250205,180500,198216201560,13060,13060,13060,13060,0
20250205,180400,198216201560,13060,13060,13060,13060,0
20250205,180300,198216201560,13060,13060,13060,13060,0
20250205,180200,198216201560,13060,13060,13060,13060,0
20250205,180100,198216201560,13060,13060,13060,13060,0
20250205,180000,198216201560,13060,13060,13060,13060,0
20250205,175900,198216201560,13060,13060,13060,13060,0
20250205,175800,198216201560,13060,13060,13060,13060,0
20250205,175700,198216201560,13060,13060,13060,13060,0
20250205,175600,198216201560,13060,13060,13060,13060,0
20250205,175500,198216201560,13060,13060,13060,13060,0
20250205,175400,198216201560,13060,13060,13060,13060,0
20250205,175300,198216201560,13060,13060,13060,13060,0
20250205,175200,198216201560,13060,13060,13060,13060,0
20250205,175100,198216201560,13060,13060,13060,13060,0
20250205,175000,198216201560,13060,13060,13060,13060,0
20250205,174900,198216201560,13060,13060,13060,13060,0
20250205,174800,198216201560,13060,13060,13060,13060,0
20250205,174700,198216201560,13060,13060,13060,13060,0
20250205,174600,198216201560,13060,13060,13060,13060,0
20250205,174500,198216201560,13060,13060,13060,13060,0
20250205,174400,198216201560,13060,13060,13060,13060,0
20250205,174300,198216201560,13060,13060,13060,13060,0
20250205,174200,198216201560,13060,13060,13060,13060,0
20250205,174100,198216201560,13060,13060,13060,13060,0
20250205,174000,198216201560,13060,13060,13060,13060,143896
20250205,173900,198216201560,13060,13060,13060,13060,0
20250205,173800,198216201560,13060,13060,13060,13060,0
20250205,173700,198216201560,13060,13060,13060,13060,0
20250205,173600,198216201560,13060,13060,13060,13060,0
20250205,173500,198216201560,13060,13060,13060,13060,0
20250205,173400,198216201560,13060,13060,13060,13060,0
20250205,173300,198216201560,13060,13060,13060,13060,0
20250205,173200,198216201560,13060,13060,13060,13060,0
20250205,173100,198216201560,13060,13060,13060,13060,0
20250205,173000,198216201560,13060,13060,13060,13060,0
20250205,172900,198216201560,13060,13060,13060,13060,0
20250205,172800,198216201560,13060,13060,13060,13060,0
20250205,172700,198216201560,13060,13060,13060,13060,0
20250205,172600,198216201560,13060,13060,13060,13060,0
20250205,172500,198216201560,13060,13060,13060,13060,0
20250205,172400,198216201560,13060,13060,13060,13060,0
20250205,172300,198216201560,13060,13060,13060,13060,0
20250205,172200,198216201560,13060,13060,13060,13060,0
20250205,172100,198216201560,13060,13060,13060,13060,0
20250205,172000,198216201560,13060,13060,13060,13060,0
20250205,171900,198216201560,13060,13060,13060,13060,0
20250205,171800,198216201560,13060,13060,13060,13060,0
20250205,171700,198216201560,13060,13060,13060,13060,0
20250205,171600,198216201560,13060,13060,13060,13060,0
20250205,171500,198216201560,13060,13060,13060,13060,0
20250205,171400,198216201560,13060,13060,13060,13060,0
20250205,171300,198216201560,13060,13060,13060,13060,0
20250205,171200,198216201560,13060,13060,13060,13060,0
20250205,171100,198216201560,13060,13060,13060,13060,0
20250205,171000,198216201560,13060,13060,13060,13060,143896
20250205,170900,198216201560,13060,13060,13060,13060,0
20250205,170800,198216201560,13060,13060,13060,13060,0
20250205,170700,198216201560,13060,13060,13060,13060,0
20250205,170600,198216201560,13060,13060,13060,13060,0
20250205,170500,198216201560,13060,13060,13060,13060,0
20250205,170400,198216201560,13060,13060,13060,13060,0
20250205,170300,198216201560,13060,13060,13060,13060,0
20250205,170200,198216201560,13060,13060,13060,13060,0
20250205,170100,198216201560,13060,13060,13060,13060,0
20250205,170000,198216201560,13060,13060,13060,13060,0
20250205,165900,198216201560,13060,13060,13060,13060,0
20250205,165800,198216201560,13060,13060,13060,13060,0
20250205,165700,198216201560,13060,13060,13060,13060,0
20250205,165600,198216201560,13060,13060,13060,13060,0
20250205,165500,198216201560,13060,13060,13060,13060,0
20250205,165400,198216201560,13060,13060,13060,13060,0
20250205,165300,198216201560,13060,13060,13060,13060,0
20250205,165200,198216201560,13060,13060,13060,13060,0
20250205,165100,198216201560,13060,13060,13060,13060,0
20250205,165000,198216201560,13060,13060,13060,13060,0
20250205,164900,198216201560,13060,13060,13060,13060,0
20250205,164800,198216201560,13060,13060,13060,13060,0
20250205,164700,198216201560,13060,13060,13060,13060,0
20250205,164600,198216201560,13060,13060,13060,13060,0
20250205,164500,198216201560,13060,13060,13060,13060,0
20250205,164400,198216201560,13060,13060,13060,13060,0
20250205,164300,198216201560,13060,13060,13060,13060,0
20250205,164200,198216201560,13060,13060,13060,13060,0
20250205,164100,198216201560,13060,13060,13060,13060,0
20250205,164000,198216201560,13060,13060,13060,13060,143896
20250205,163900,198216201560,13060,13060,13060,13060,0
20250205,163800,198216201560,13060,13060,13060,13060,0
20250205,163700,198216201560,13060,13060,13060,13060,0
20250205,163600,198216201560,13060,13060,13060,13060,0
20250205,163500,198216201560,13060,13060,13060,13060,0
20250205,163400,198216201560,13060,13060,13060,13060,0
20250205,163300,198216201560,13060,13060,13060,13060,0
20250205,163200,198216201560,13060,13060,13060,13060,0
20250205,163100,198216201560,13060,13060,13060,13060,0
20250205,163000,198216201560,13060,13060,13060,13060,0
20250205,162900,198216201560,13060,13060,13060,13060,0
20250205,162800,198216201560,13060,13060,13060,13060,0
20250205,162700,198216201560,13060,13060,13060,13060,0
20250205,162600,198216201560,13060,13060,13060,13060,0
20250205,162500,198216201560,13060,13060,13060,13060,0
20250205,162400,198216201560,13060,13060,13060,13060,0
20250205,162300,198216201560,13060,13060,13060,13060,0
20250205,162200,198216201560,13060,13060,13060,13060,0
20250205,162100,198216201560,13060,13060,13060,13060,0
20250205,162000,198216201560,13060,13060,13060,13060,0
20250205,161900,198216201560,13060,13060,13060,13060,0
20250205,161800,198216201560,13060,13060,13060,13060,0
20250205,161700,198216201560,13060,13060,13060,13060,0
20250205,161600,198216201560,13060,13060,13060,13060,0
20250205,161500,198216201560,13060,13060,13060,13060,0
20250205,161400,198216201560,13060,13060,13060,13060,0
20250205,161300,198216201560,13060,13060,13060,13060,0
20250205,161200,198216201560,13060,13060,13060,13060,0
20250205,161100,198216201560,13060,13060,13060,13060,0
20250205,161000,198216201560,13060,13060,13060,13060,143896
20250205,160900,198216201560,13060,13060,13060,13060,0
20250205,160800,198216201560,13060,13060,13060,13060,0
20250205,160700,198216201560,13060,13060,13060,13060,0
20250205,160600,198216201560,13060,13060,13060,13060,0
20250205,160500,198216201560,13060,13060,13060,13060,0
20250205,160400,198216201560,13060,13060,13060,13060,0
20250205,160300,198216201560,13060,13060,13060,13060,0
20250205,160200,198216201560,13060,13060,13060,13060,0
20250205,160100,198216201560,13060,13060,13060,13060,0
20250205,160000,198216201560,13060,13060,13060,13060,0
20250205,155900,198216201560,13060,13060,13060,13060,0
20250205,155800,198216201560,13060,13060,13060,13060,0
20250205,155700,198216201560,13060,13060,13060,13060,0
20250205,155600,198216201560,13060,13060,13060,13060,0
20250205,155500,198216201560,13060,13060,13060,13060,0
20250205,155400,198216201560,13060,13060,13060,13060,0
20250205,155300,198216201560,13060,13060,13060,13060,0
20250205,155200,198216201560,13060,13060,13060,13060,0
20250205,155100,198216201560,13060,13060,13060,13060,0
20250205,155000,198216201560,13060,13060,13060,13060,0
20250205,154900,198216201560,13060,13060,13060,13060,0
20250205,154800,198216201560,13060,13060,13060,13060,0
20250205,154700,198216201560,13060,13060,13060,13060,0
20250205,154600,198216201560,13060,13060,13060,13060,0
20250205,154500,198216201560,13060,13060,13060,13060,0
20250205,154400,198216201560,13060,13060,13060,13060,0
20250205,154300,198216201560,13060,13060,13060,13060,0
20250205,154200,198216201560,13060,13060,13060,13060,0
20250205,154100,198216201560,13060,13060,13060,13060,0
20250205,154000,198216201560,13060,13060,13060,13060,143896
20250205,153900,198216201560,13060,13060,13060,13060,0
20250205,153800,198216201560,13060,13060,13060,13060,0
20250205,153700,198216201560,13060,13060,13060,13060,0
20250205,153600,198216201560,13060,13060,13060,13060,0
20250205,153500,198216201560,13060,13060,13060,13060,0
20250205,153400,198216201560,13060,13060,13060,13060,0
20250205,153300,198216201560,13060,13060,13060,13060,0
20250205,153200,198216201560,13060,13060,13060,13060,0
20250205,153100,198216201560,13060,13060,13060,13060,0
20250205,153000,198216201560,13060,13060,13060,13060,143896
20250205,152900,196336919800,13140,13140,13140,13140,0
20250205,152800,196336919800,13140,13140,13140,13140,0
20250205,152700,196336919800,13140,13140,13140,13140,0
20250205,152600,196336919800,13140,13140,13140,13140,0
20250205,152500,196336919800,13140,13140,13140,13140,0
20250205,152400,196336919800,13140,13140,13140,13140,0
20250205,152300,196336919800,13140,13140,13140,13140,0
20250205,152200,196336919800,13140,13140,13140,13140,0
20250205,152100,196336919800,13140,13140,13140,13140,0
20250205,152000,196336919800,13140,13140,13140,13140,0
20250205,151900,196336919800,13140,13170,13180,13060,99014
20250205,151800,195038013150,13160,13020,13180,13010,115902
20250205,151700,193517854900,13010,13070,13070,12990,46222
20250205,151600,192915889640,13060,13100,13110,13030,43868
20250205,151500,192342078640,13100,13020,13130,13010,62841
20250205,151400,191520205000,13030,12950,13040,12910,48476
20250205,151300,190891398450,12950,12990,13050,12950,46200
20250205,151200,190290727420,13010,13070,13100,12990,51416
20250205,151100,189619756470,13070,13020,13100,13020,47397
20250205,151000,189000159670,13020,13040,13070,13010,37035
20250205,150900,188517111620,13040,13030,13060,12970,52374
20250205,150800,187835429520,13030,13060,13070,12960,88036
20250205,150700,186690282530,13060,13120,13120,13020,69055
20250205,150600,185788449540,13120,13140,13150,13070,90548
20250205,150500,184601551490,13150,13110,13180,13110,57076
20250205,150400,183850866980,13120,13200,13210,13110,79397
20250205,150300,182805254800,13200,13200,13220,13100,106938
20250205,150200,181398168790,13210,13170,13250,13100,142788
20250205,150100,179517299070,13170,13230,13280,13090,206541
20250205,150000,176792511240,13230,12960,13300,12940,373709
20250205,145900,171873765070,12950,12840,13060,12840,122368
20250205,145800,170284847890,12850,12830,12870,12780,24482
20250205,145700,169970400980,12820,12850,12850,12770,26305
20250205,145600,169633522960,12840,12850,12880,12790,28244
20250205,145500,169271128160,12840,12880,12920,12810,42478
20250205,145400,168724704430,12880,12910,12920,12750,99570
20250205,145300,167445949960,12910,12960,12980,12910,28860
20250205,145200,167072249290,12980,12950,13030,12920,53153
20250205,145100,166382575130,12960,12960,13020,12950,57200
20250205,145000,165639502170,12960,13030,13030,12910,79147
20250205,144900,164612757310,13020,12950,13100,12910,195422
20250205,144800,162066134530,12950,12810,12980,12810,85254
20250205,144700,160966644560,12820,12760,12870,12750,19070
20250205,144600,160722639390,12760,12840,12890,12730,46525
20250205,144500,160126455590,12840,12810,12860,12800,28049
20250205,144400,159766506160,12810,12770,12830,12750,45035
20250205,144300,159190307890,12760,12790,12830,12760,51198
20250205,144200,158535431330,12790,12850,12860,12790,48865
20250205,144100,157908585330,12850,12910,12950,12840,70753
20250205,144000,156997106900,12900,13000,13000,12890,100426
20250205,143900,155698070250,13000,13140,13150,12920,192433
20250205,143800,153195041950,13150,13010,13150,12950,240081
20250205,143700,150065543720,13020,12780,13050,12770,298996
20250205,143600,146195088450,12770,12820,12830,12690,41748
20250205,143500,145662312010,12820,12690,12850,12680,70936
20250205,143400,144755514170,12700,12720,12720,12670,26831
20250205,143300,144414563520,12720,12630,12740,12630,25399
20250205,143200,144092362180,12630,12610,12650,12610,7799
20250205,143100,143993875800,12610,12620,12630,12600,8628
20250205,143000,143885056390,12610,12580,12630,12570,15000
20250205,142900,143696039820,12570,12540,12580,12530,8287
20250205,142800,143591918000,12530,12540,12540,12510,4718
20250205,142700,143532790790,12550,12510,12560,12500,7045
20250205,142600,143444594180,12520,12520,12520,12470,14048
20250205,142500,143269080260,12510,12550,12550,12500,15118
20250205,142400,143079795950,12550,12540,12570,12540,4927
20250205,142300,143017949470,12550,12550,12560,12530,4033
20250205,142200,142967360410,12530,12580,12590,12530,5574
20250205,142100,142897399870,12580,12530,12580,12530,9431
20250205,142000,142778941990,12520,12570,12570,12510,14432
20250205,141900,142597986320,12570,12610,12610,12570,9369
20250205,141800,142480035710,12620,12620,12640,12600,12891
20250205,141700,142317303860,12630,12610,12630,12590,7152
20250205,141600,142227147980,12610,12570,12630,12570,10137
20250205,141500,142099335700,12580,12600,12600,12540,14894
20250205,141400,141912137430,12600,12610,12650,12580,16169
20250205,141300,141708339850,12610,12660,12670,12600,25702
20250205,141200,141383691690,12660,12700,12720,12660,11659
20250205,141100,141235784410,12700,12680,12700,12650,21955
20250205,141000,140957611410,12680,12690,12740,12680,16769
20250205,140900,140744565770,12700,12740,12760,12680,21366
20250205,140800,140472768360,12750,12800,12820,12720,38135
20250205,140700,139985443960,12800,12700,12820,12700,50159
20250205,140600,139344948090,12700,12700,12730,12690,13895
20250205,140500,139168378990,12690,12710,12750,12650,25678
20250205,140400,138842390980,12710,12780,12780,12670,34149
20250205,140300,138407767680,12780,12660,12800,12650,97665
20250205,140200,137164181060,12660,12630,12660,12610,20783
20250205,140100,136901562790,12630,12580,12640,12570,19175
20250205,140000,136659920360,12580,12570,12590,12530,10560
20250205,135900,136527138990,12570,12530,12590,12470,17968
20250205,135800,136301907330,12530,12470,12530,12470,20107
20250205,135700,136050442100,12490,12490,12490,12460,6224
20250205,135600,135972768810,12490,12460,12490,12460,7732
20250205,135500,135876233770,12460,12420,12490,12420,4794
20250205,135400,135816489070,12440,12420,12440,12400,3132
20250205,135300,135777580310,12420,12440,12440,12410,1754
20250205,135200,135755793530,12440,12440,12470,12420,4154
20250205,135100,135704066950,12420,12400,12420,12390,3671
20250205,135000,135658539690,12400,12410,12410,12390,4421
20250205,134900,135603747570,12410,12420,12450,12400,5318
20250205,134800,135537726050,12410,12470,12490,12410,6764
20250205,134700,135453476230,12490,12420,12490,12410,7854
20250205,134600,135355783520,12410,12390,12420,12370,4175
20250205,134500,135304068320,12400,12430,12440,12380,24763
20250205,134400,134996929870,12430,12440,12440,12420,3756
20250205,134300,134950241890,12440,12430,12450,12430,2902
20250205,134200,134914152420,12420,12450,12470,12420,7377
20250205,134100,134822413120,12450,12480,12480,12440,7265
20250205,134000,134731935700,12500,12520,12530,12460,8849
20250205,133900,134621255520,12520,12490,12550,12470,13799
20250205,133800,134448389960,12480,12460,12490,12450,3094
20250205,133700,134409804940,12450,12500,12510,12440,6276
20250205,133600,134331422780,12490,12500,12510,12440,7605
20250205,133500,134236573170,12500,12450,12540,12450,15408
20250205,133400,134043874970,12450,12450,12480,12430,3253
20250205,133300,134003362740,12450,12420,12450,12410,7777
20250205,133200,133906712650,12420,12490,12490,12410,4806
20250205,133100,133846883700,12480,12430,12500,12410,15528
20250205,133000,133653446680,12400,12420,12440,12380,23274
20250205,132900,133364802550,12430,12420,12450,12410,8692
20250205,132800,133256804510,12430,12470,12470,12410,24576
20250205,132700,132951169630,12470,12500,12500,12460,10585
20250205,132600,132819102820,12480,12510,12530,12480,5994
20250205,132500,132744147410,12500,12510,12520,12480,3783
20250205,132400,132696880540,12490,12530,12530,12470,9014
20250205,132300,132584270320,12530,12500,12530,12490,2096
20250205,132200,132558047890,12490,12540,12540,12470,15948
20250205,132100,132358965070,12550,12520,12550,12490,7049
20250205,132000,132270773680,12520,12550,12580,12520,5045
20250205,131900,132207457970,12530,12560,12570,12520,4926
20250205,131800,132145690260,12540,12550,12550,12500,10435
20250205,131700,132014938030,12540,12570,12590,12540,9917
20250205,131600,131890373600,12570,12580,12600,12550,9971
20250205,131500,131764974790,12570,12540,12610,12540,14966
20250205,131400,131576746260,12520,12550,12560,12510,5246
20250205,131300,131510932610,12550,12530,12560,12490,17493
20250205,131200,131291819230,12520,12480,12540,12460,8418
20250205,131100,131186642350,12480,12550,12580,12480,12806
20250205,131000,131026013000,12550,12480,12590,12480,20983
20250205,130900,130762856530,12480,12470,12490,12430,25286
20250205,130800,130448094080,12460,12570,12570,12450,67757
20250205,130700,129600660470,12570,12590,12600,12570,12837
20250205,130600,129439086260,12590,12610,12620,12580,15329
20250205,130500,129245964090,12620,12630,12650,12600,12140
20250205,130400,129092742300,12640,12670,12680,12640,8048
20250205,130300,128990854210,12670,12680,12700,12670,5295
20250205,130200,128923657670,12700,12640,12710,12600,19878
20250205,130100,128672257550,12640,12710,12710,12640,15924
20250205,130000,128470585650,12700,12670,12720,12660,4404
20250205,125900,128414697320,12670,12680,12690,12650,10681
20250205,125800,128279390620,12670,12700,12710,12670,6174
20250205,125700,128201067690,12700,12710,12730,12700,3544
20250205,125600,128156026250,12720,12720,12750,12710,7229
20250205,125500,128064051430,12730,12720,12760,12700,23371
20250205,125400,127766378950,12710,12700,12750,12680,17808
20250205,125300,127539992130,12700,12650,12720,12650,6457
20250205,125200,127458080910,12660,12670,12670,12650,1929
20250205,125100,127433661590,12660,12660,12670,12640,11814
20250205,125000,127284174130,12660,12680,12680,12650,3679
20250205,124900,127237578490,12680,12670,12700,12660,4115
20250205,124800,127185422290,12650,12680,12690,12650,10726
20250205,124700,127049592620,12680,12640,12680,12640,6607
20250205,124600,126965932110,12640,12640,12660,12640,8736
20250205,124500,126855441920,12640,12710,12730,12640,10636
20250205,124400,126720767980,12730,12620,12790,12610,22435
20250205,124300,126436451080,12610,12640,12640,12580,31018
20250205,124200,126045280840,12640,12780,12780,12570,109783
20250205,124100,124654612730,12780,12770,12780,12760,7160
20250205,124000,124563167530,12770,12770,12800,12760,8559
20250205,123900,124453822760,12770,12750,12780,12750,9613
20250205,123800,124331185090,12760,12810,12810,12750,14485
20250205,123700,124146190660,12810,12750,12820,12740,10577
20250205,123600,124010911380,12770,12810,12820,12740,27022
20250205,123500,123665771000,12820,12840,12840,12810,16337
20250205,123400,123456305490,12840,12840,12870,12820,11589
20250205,123300,123307462500,12840,12860,12910,12820,34506
20250205,123200,122863291860,12870,12840,12880,12840,35142
20250205,123100,122411180440,12830,12750,12840,12740,13506
20250205,123000,122238257010,12760,12810,12820,12740,18144
20250205,122900,122006452470,12830,12830,12840,12770,15457
20250205,122800,121808539750,12840,12800,12870,12800,32171
20250205,122700,121395429530,12810,12780,12810,12750,12635
20250205,122600,121234023740,12790,12720,12810,12720,22525
20250205,122500,120946200560,12730,12770,12780,12710,39825
20250205,122400,120438758150,12770,12810,12840,12760,44944
20250205,122300,119864056700,12800,12830,12850,12790,18340
20250205,122200,119628990960,12840,12810,12840,12780,26260
20250205,122100,119292648780,12810,12840,12900,12770,66091
20250205,122000,118445472000,12870,12880,12920,12830,37757
20250205,121900,117959572230,12880,12860,12890,12830,33902
20250205,121800,117523785290,12860,12920,12930,12850,49294
20250205,121700,116888997600,12920,12980,12990,12900,52999
20250205,121600,116202783140,12960,12950,13030,12950,92559
20250205,121500,114999936150,12960,12900,13060,12900,135884
20250205,121400,113234461570,12900,12870,12910,12860,51402
20250205,121300,112572509230,12880,12950,12950,12870,52965
20250205,121200,111889704040,12940,12960,12970,12880,64690
20250205,121100,111053604030,12960,13020,13030,12900,117645
20250205,121000,109530467140,13020,12860,13060,12850,220325
20250205,120900,106670478740,12850,12930,12940,12810,106357
20250205,120800,105301092670,12930,12860,12980,12840,208953
20250205,120700,102601843220,12870,12700,12900,12690,124257
20250205,120600,101008983920,12690,12600,12730,12600,48421
20250205,120500,100394793690,12600,12640,12640,12590,10632
20250205,120400,100260744500,12640,12610,12650,12590,16718
20250205,120300,100049784880,12620,12580,12660,12560,31630
20250205,120200,99650775470,12580,12570,12600,12550,14597
20250205,120100,99467153710,12570,12570,12580,12550,7600
20250205,120000,99371641500,12570,12530,12580,12530,19130
20250205,115900,99131530290,12520,12470,12530,12460,13116
20250205,115800,98967722660,12480,12520,12530,12470,24154
20250205,115700,98665970770,12530,12540,12560,12510,8019
20250205,115600,98565426320,12510,12520,12550,12500,16485
20250205,115500,98359200050,12520,12530,12530,12510,7996
20250205,115400,98259118840,12530,12520,12560,12510,16702
20250205,115300,98049915280,12520,12530,12580,12510,22708
20250205,115200,97765290420,12540,12610,12610,12510,56532
20250205,115100,97055769860,12590,12580,12620,12580,18587
20250205,115000,96821649950,12590,12620,12620,12560,43715
20250205,114900,96271183840,12620,12630,12670,12570,48837
20250205,114800,95654782640,12620,12850,12850,12530,127054
20250205,114700,94038616030,12830,12710,12930,12700,227581
20250205,114600,91118501320,12710,12610,12750,12580,64564
20250205,114500,90298877320,12590,12670,12690,12580,76288
20250205,114400,89334585990,12670,12660,12680,12620,32533
20250205,114300,88922840880,12650,12640,12670,12600,53633
20250205,114200,88244743110,12650,12560,12700,12520,48409
20250205,114100,87634476400,12570,12640,12640,12520,36223
20250205,114000,87178750930,12630,12560,12730,12560,130933
20250205,113900,85521965190,12560,12520,12580,12520,20973
20250205,113800,85258665990,12520,12540,12540,12500,11671
20250205,113700,85112598090,12540,12540,12550,12520,10440
20250205,113600,84981733330,12530,12510,12540,12480,22617
20250205,113500,84698965400,12510,12570,12570,12500,29282
20250205,113400,84332206010,12590,12580,12640,12550,89342
20250205,113300,83205995600,12580,12470,12650,12460,115932
20250205,113200,81748548880,12480,12480,12490,12470,6685
20250205,113100,81665131850,12480,12450,12480,12420,4078
20250205,113000,81614324250,12440,12450,12460,12410,14120
20250205,112900,81438714270,12450,12390,12460,12390,7245
20250205,112800,81348689630,12400,12430,12440,12400,8625
20250205,112700,81241608450,12430,12440,12460,12420,11344
20250205,112600,81100640700,12430,12450,12450,12420,9887
20250205,112500,80977752500,12440,12460,12480,12410,13305
20250205,112400,80812228460,12460,12450,12540,12440,49582
20250205,112300,80192423040,12450,12460,12460,12410,14743
20250205,112200,80008984410,12460,12450,12500,12440,33747
20250205,112100,79587978100,12440,12440,12450,12430,10282
20250205,112000,79460052720,12440,12440,12460,12410,31011
20250205,111900,79074022280,12440,12350,12460,12340,29637
20250205,111800,78705916620,12350,12360,12360,12330,3049
20250205,111700,78668269400,12360,12340,12360,12330,2883
20250205,111600,78632683030,12340,12310,12340,12310,2590
20250205,111500,78600773400,12310,12300,12320,12280,2923
20250205,111400,78564823900,12300,12290,12330,12270,2884
20250205,111300,78529383870,12290,12300,12310,12280,6511
20250205,111200,78449371580,12290,12320,12340,12290,6314
20250205,111100,78371607980,12310,12290,12320,12290,1997
20250205,111000,78347048330,12290,12270,12310,12270,2370
20250205,110900,78317929780,12270,12270,12300,12270,3366
20250205,110800,78276604980,12270,12270,12280,12260,5709
20250205,110700,78206550990,12280,12280,12300,12270,6219
20250205,110600,78130171350,12280,12300,12310,12270,6800
20250205,110500,78046625040,12300,12320,12330,12280,8677
20250205,110400,77939914010,12320,12320,12350,12310,5902
20250205,110300,77867157040,12350,12360,12370,12310,8459
20250205,110200,77762759340,12370,12380,12390,12360,3808
20250205,110100,77715632650,12380,12400,12410,12370,9591
20250205,110000,77596826370,12400,12410,12440,12400,12432
20250205,105900,77442411700,12410,12430,12430,12390,14082
20250205,105800,77267567750,12430,12380,12430,12350,16650
20250205,105700,77061084050,12380,12380,12390,12370,6489
20250205,105600,76980752180,12380,12370,12420,12370,16903
20250205,105500,76771306720,12370,12350,12380,12340,14371
20250205,105400,76593638780,12340,12330,12350,12310,11503
20250205,105300,76451776500,12340,12350,12360,12290,11975
20250205,105200,76304123540,12350,12260,12350,12240,12386
20250205,105100,76151904300,12260,12270,12270,12230,13813
20250205,105000,75982829170,12260,12280,12280,12240,21598
20250205,104900,75718157630,12280,12300,12300,12270,2155
20250205,104800,75691685660,12290,12290,12300,12280,3322
20250205,104700,75650879070,12290,12260,12290,12260,3227
20250205,104600,75611248710,12280,12290,12300,12260,14601
20250205,104500,75431993240,12290,12320,12350,12280,21189
20250205,104400,75170836430,12320,12260,12480,12260,19961
20250205,104300,74923828920,12260,12270,12270,12250,5393
20250205,104200,74857706510,12260,12250,12290,12250,4418
20250205,104100,74803531880,12250,12260,12270,12230,20058
20250205,104000,74557855880,12260,12280,12280,12260,6101
20250205,103900,74483006080,12280,12300,12320,12270,7035
20250205,103800,74396530820,12310,12290,12330,12280,6091
20250205,103700,74321611780,12290,12320,12320,12270,11291
20250205,103600,74182801830,12320,12300,12320,12300,8325
20250205,103500,74080304790,12300,12280,12340,12280,12949
20250205,103400,73921105000,12280,12290,12310,12270,6115
20250205,103300,73845995320,12280,12280,12320,12260,11031
20250205,103200,73710477130,12270,12320,12330,12250,22804
20250205,103100,73430579510,12310,12400,12440,12300,36325
20250205,103000,72981686220,12390,12450,12460,12390,19317
20250205,102900,72741872530,12450,12320,12480,12300,26158
20250205,102800,72417952720,12350,12340,12400,12310,29695
20250205,102700,72050864010,12340,12320,12370,12300,28328
20250205,102600,71701323130,12290,12300,12330,12280,11565
20250205,102500,71559074250,12300,12310,12330,12290,4605
20250205,102400,71502425780,12330,12340,12340,12310,6074
20250205,102300,71427569150,12350,12280,12350,12270,14295
20250205,102200,71251754650,12300,12320,12350,12280,14704
20250205,102100,71070666820,12330,12300,12350,12280,11304
20250205,102000,70931411690,12300,12280,12330,12250,13755
20250205,101900,70762498090,12240,12330,12350,12210,55912
20250205,101800,70076188040,12350,12320,12380,12300,30511
20250205,101700,69699834370,12330,12310,12330,12270,21874
20250205,101600,69430845270,12320,12370,12380,12270,55341
20250205,101500,68749253170,12370,12430,12440,12370,26881
20250205,101400,68416016960,12440,12370,12450,12350,46349
20250205,101300,67841129560,12360,12500,12550,12360,87368
20250205,101200,66753959030,12500,12730,12730,12500,114654
20250205,101100,65308292510,12730,12760,12770,12600,138497
20250205,101000,63550785730,12760,12580,12760,12580,172755
20250205,100900,61366830050,12590,12650,12660,12520,140443
20250205,100800,59600937620,12650,12430,12650,12430,298528
20250205,100700,55855527600,12440,12210,12460,12200,117566
20250205,100600,54402208090,12200,12170,12250,12160,36048
20250205,100500,53962623670,12180,12190,12200,12150,12845
20250205,100400,53806138180,12190,12130,12200,12120,14810
20250205,100300,53626058980,12120,12170,12180,12120,16422
20250205,100200,53426694060,12170,12190,12200,12110,24930
20250205,100100,53123702420,12190,12140,12210,12140,47019
20250205,100000,52551602440,12140,12100,12160,12090,32223
20250205,095900,52160605650,12100,12090,12120,12080,27571
20250205,095800,51826827020,12090,12060,12110,12050,29238
20250205,095700,51473622230,12070,12010,12070,11990,18087
20250205,095600,51256170580,12000,12020,12040,12000,12026
20250205,095500,51111656170,12020,11990,12050,11980,20474
20250205,095400,50865616560,12000,11970,12000,11920,25564
20250205,095300,50560052640,11970,12040,12050,11940,38059
20250205,095200,50103890960,12040,11990,12050,11980,18058
20250205,095100,49887113380,11980,12050,12060,11980,57373
20250205,095000,49197900600,12060,12160,12170,12040,54660
20250205,094900,48537472480,12160,12120,12190,12090,26653
20250205,094800,48213331470,12090,12120,12140,12080,33942
20250205,094700,47802587410,12120,12140,12150,12110,16552
20250205,094600,47601943460,12140,12140,12210,12120,29900
20250205,094500,47238099670,12130,12120,12170,12110,13219
20250205,094400,47077603880,12120,12160,12170,12100,14876
20250205,094300,46897177860,12160,12120,12170,12090,33279
20250205,094200,46493879680,12130,12210,12210,12120,16815
20250205,094100,46289340470,12210,12180,12210,12110,46803
20250205,094000,45720488570,12180,12200,12240,12170,27918
20250205,093900,45380199020,12200,12250,12270,12200,23252
20250205,093800,45095660500,12230,12230,12250,12180,56892
20250205,093700,44401174770,12230,12280,12290,12230,37284
20250205,093600,43944285590,12260,12250,12310,12240,23734
20250205,093500,43653170700,12250,12280,12300,12230,42166
20250205,093400,43136682570,12300,12340,12350,12250,35892
20250205,093300,42695292940,12340,12330,12350,12300,35450
20250205,093200,42258471680,12330,12420,12420,12320,50661
20250205,093100,41632169170,12400,12380,12470,12380,32222
20250205,093000,41232140980,12380,12360,12480,12340,44359
20250205,092900,40682029510,12360,12450,12490,12320,71479
20250205,092800,39796641020,12460,12470,12550,12420,149179
20250205,092700,37932145040,12470,12260,12540,12260,184681
20250205,092600,35633045590,12260,12290,12360,12230,61729
20250205,092500,34874199360,12290,12250,12310,12150,106485
20250205,092400,33573400480,12260,12410,12450,12230,139867
20250205,092300,31849092010,12400,12440,12560,12400,83166
20250205,092200,30810881290,12420,12500,12600,12420,141261
20250205,092100,29043806680,12500,12600,12610,12360,118697
20250205,092000,27565578690,12600,12420,12640,12320,292884
20250205,091900,23905445440,12420,12460,12620,12420,277953
20250205,091800,20425088940,12450,12510,12550,12400,266953
20250205,091700,17095185870,12500,12240,12550,12150,422679
20250205,091600,11872261240,12290,12290,12290,12290,0
20250205,091500,11872261240,12290,12290,12290,12290,0
20250205,091400,11872261240,12290,11900,12290,11900,269744
20250205,091300,8599968030,11970,11680,11970,11680,135324
20250205,091200,6995450250,11660,11590,11720,11590,70507
20250205,091100,6173492420,11600,11610,11620,11500,44100
20250205,091000,5663677260,11610,11580,11650,11570,84167
20250205,090900,4686966720,11580,11580,11590,11450,69730
20250205,090800,3882212000,11580,11540,11580,11450,105540
20250205,090700,2666472340,11550,11390,11550,11360,82745
20250205,090600,1720369340,11390,11150,11390,11140,59236
20250205,090500,1051555460,11150,11150,11150,11100,7701
20250205,090400,965820380,11150,11100,11150,11090,7093
20250205,090300,887053840,11110,11100,11110,11070,9107
20250205,090200,785987140,11100,11080,11100,11040,9718
20250205,090100,678361170,11080,11140,11170,11040,15938
20250205,090000,501742100,11140,11180,11200,11080,44927