stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,214300,93403840830,13170,13170,13170,13170,54326
20250207,214200,93403840830,13170,13170,13170,13170,0
20250207,214100,93403840830,13170,13170,13170,13170,0
20250207,214000,93403840830,13170,13170,13170,13170,0
20250207,213900,93403840830,13170,13170,13170,13170,0
20250207,213800,93403840830,13170,13170,13170,13170,0
20250207,213700,93403840830,13170,13170,13170,13170,0
20250207,213600,93403840830,13170,13170,13170,13170,0
20250207,213500,93403840830,13170,13170,13170,13170,0
20250207,213400,93403840830,13170,13170,13170,13170,0
20250207,213300,93403840830,13170,13170,13170,13170,0
20250207,213200,93403840830,13170,13170,13170,13170,0
20250207,213100,93403840830,13170,13170,13170,13170,0
20250207,213000,93403840830,13170,13170,13170,13170,0
20250207,212900,93403840830,13170,13170,13170,13170,0
20250207,212800,93403840830,13170,13170,13170,13170,0
20250207,212700,93403840830,13170,13170,13170,13170,0
20250207,212600,93403840830,13170,13170,13170,13170,0
20250207,212500,93403840830,13170,13170,13170,13170,0
20250207,212400,93403840830,13170,13170,13170,13170,0
20250207,212300,93403840830,13170,13170,13170,13170,0
20250207,212200,93403840830,13170,13170,13170,13170,0
20250207,212100,93403840830,13170,13170,13170,13170,0
20250207,212000,93403840830,13170,13170,13170,13170,0
20250207,211900,93403840830,13170,13170,13170,13170,0
20250207,211800,93403840830,13170,13170,13170,13170,0
20250207,211700,93403840830,13170,13170,13170,13170,0
20250207,211600,93403840830,13170,13170,13170,13170,0
20250207,211500,93403840830,13170,13170,13170,13170,0
20250207,211400,93403840830,13170,13170,13170,13170,0
20250207,211300,93403840830,13170,13170,13170,13170,54326
20250207,211200,93403840830,13170,13170,13170,13170,0
20250207,211100,93403840830,13170,13170,13170,13170,0
20250207,211000,93403840830,13170,13170,13170,13170,0
20250207,210900,93403840830,13170,13170,13170,13170,0
20250207,210800,93403840830,13170,13170,13170,13170,0
20250207,210700,93403840830,13170,13170,13170,13170,0
20250207,210600,93403840830,13170,13170,13170,13170,0
20250207,210500,93403840830,13170,13170,13170,13170,0
20250207,210400,93403840830,13170,13170,13170,13170,0
20250207,210300,93403840830,13170,13170,13170,13170,0
20250207,210200,93403840830,13170,13170,13170,13170,0
20250207,210100,93403840830,13170,13170,13170,13170,0
20250207,210000,93403840830,13170,13170,13170,13170,0
20250207,205900,93403840830,13170,13170,13170,13170,0
20250207,205800,93403840830,13170,13170,13170,13170,0
20250207,205700,93403840830,13170,13170,13170,13170,0
20250207,205600,93403840830,13170,13170,13170,13170,0
20250207,205500,93403840830,13170,13170,13170,13170,0
20250207,205400,93403840830,13170,13170,13170,13170,0
20250207,205300,93403840830,13170,13170,13170,13170,0
20250207,205200,93403840830,13170,13170,13170,13170,0
20250207,205100,93403840830,13170,13170,13170,13170,0
20250207,205000,93403840830,13170,13170,13170,13170,0
20250207,204900,93403840830,13170,13170,13170,13170,0
20250207,204800,93403840830,13170,13170,13170,13170,0
20250207,204700,93403840830,13170,13170,13170,13170,0
20250207,204600,93403840830,13170,13170,13170,13170,0
20250207,204500,93403840830,13170,13170,13170,13170,0
20250207,204400,93403840830,13170,13170,13170,13170,0
20250207,204300,93403840830,13170,13170,13170,13170,54326
20250207,204200,93403840830,13170,13170,13170,13170,0
20250207,204100,93403840830,13170,13170,13170,13170,0
20250207,204000,93403840830,13170,13170,13170,13170,0
20250207,203900,93403840830,13170,13170,13170,13170,0
20250207,203800,93403840830,13170,13170,13170,13170,0
20250207,203700,93403840830,13170,13170,13170,13170,0
20250207,203600,93403840830,13170,13170,13170,13170,0
20250207,203500,93403840830,13170,13170,13170,13170,0
20250207,203400,93403840830,13170,13170,13170,13170,0
20250207,203300,93403840830,13170,13170,13170,13170,0
20250207,203200,93403840830,13170,13170,13170,13170,0
20250207,203100,93403840830,13170,13170,13170,13170,0
20250207,203000,93403840830,13170,13170,13170,13170,0
20250207,202900,93403840830,13170,13170,13170,13170,0
20250207,202800,93403840830,13170,13170,13170,13170,0
20250207,202700,93403840830,13170,13170,13170,13170,0
20250207,202600,93403840830,13170,13170,13170,13170,0
20250207,202500,93403840830,13170,13170,13170,13170,0
20250207,202400,93403840830,13170,13170,13170,13170,0
20250207,202300,93403840830,13170,13170,13170,13170,0
20250207,202200,93403840830,13170,13170,13170,13170,0
20250207,202100,93403840830,13170,13170,13170,13170,0
20250207,202000,93403840830,13170,13170,13170,13170,0
20250207,201900,93403840830,13170,13170,13170,13170,0
20250207,201800,93403840830,13170,13170,13170,13170,0
20250207,201700,93403840830,13170,13170,13170,13170,0
20250207,201600,93403840830,13170,13170,13170,13170,0
20250207,201500,93403840830,13170,13170,13170,13170,0
20250207,201400,93403840830,13170,13170,13170,13170,0
20250207,201300,93403840830,13170,13170,13170,13170,54326
20250207,201200,93403840830,13170,13170,13170,13170,0
20250207,201100,93403840830,13170,13170,13170,13170,0
20250207,201000,93403840830,13170,13170,13170,13170,0
20250207,200900,93403840830,13170,13170,13170,13170,0
20250207,200800,93403840830,13170,13170,13170,13170,0
20250207,200700,93403840830,13170,13170,13170,13170,0
20250207,200600,93403840830,13170,13170,13170,13170,0
20250207,200500,93403840830,13170,13170,13170,13170,0
20250207,200400,93403840830,13170,13170,13170,13170,0
20250207,200300,93403840830,13170,13170,13170,13170,0
20250207,200200,93403840830,13170,13170,13170,13170,0
20250207,200100,93403840830,13170,13170,13170,13170,0
20250207,200000,93403840830,13170,13170,13170,13170,0
20250207,195900,93403840830,13170,13170,13170,13170,0
20250207,195800,93403840830,13170,13170,13170,13170,0
20250207,195700,93403840830,13170,13170,13170,13170,0
20250207,195600,93403840830,13170,13170,13170,13170,0
20250207,195500,93403840830,13170,13170,13170,13170,0
20250207,195400,93403840830,13170,13170,13170,13170,0
20250207,195300,93403840830,13170,13170,13170,13170,0
20250207,195200,93403840830,13170,13170,13170,13170,0
20250207,195100,93403840830,13170,13170,13170,13170,0
20250207,195000,93403840830,13170,13170,13170,13170,0
20250207,194900,93403840830,13170,13170,13170,13170,0
20250207,194800,93403840830,13170,13170,13170,13170,0
20250207,194700,93403840830,13170,13170,13170,13170,0
20250207,194600,93403840830,13170,13170,13170,13170,0
20250207,194500,93403840830,13170,13170,13170,13170,0
20250207,194400,93403840830,13170,13170,13170,13170,0
20250207,194300,93403840830,13170,13170,13170,13170,54326
20250207,194200,93403840830,13170,13170,13170,13170,0
20250207,194100,93403840830,13170,13170,13170,13170,0
20250207,194000,93403840830,13170,13170,13170,13170,0
20250207,193900,93403840830,13170,13170,13170,13170,0
20250207,193800,93403840830,13170,13170,13170,13170,0
20250207,193700,93403840830,13170,13170,13170,13170,0
20250207,193600,93403840830,13170,13170,13170,13170,0
20250207,193500,93403840830,13170,13170,13170,13170,0
20250207,193400,93403840830,13170,13170,13170,13170,0
20250207,193300,93403840830,13170,13170,13170,13170,0
20250207,193200,93403840830,13170,13170,13170,13170,0
20250207,193100,93403840830,13170,13170,13170,13170,0
20250207,193000,93403840830,13170,13170,13170,13170,0
20250207,192900,93403840830,13170,13170,13170,13170,0
20250207,192800,93403840830,13170,13170,13170,13170,0
20250207,192700,93403840830,13170,13170,13170,13170,0
20250207,192600,93403840830,13170,13170,13170,13170,0
20250207,192500,93403840830,13170,13170,13170,13170,0
20250207,192400,93403840830,13170,13170,13170,13170,0
20250207,192300,93403840830,13170,13170,13170,13170,0
20250207,192200,93403840830,13170,13170,13170,13170,0
20250207,192100,93403840830,13170,13170,13170,13170,0
20250207,192000,93403840830,13170,13170,13170,13170,0
20250207,191900,93403840830,13170,13170,13170,13170,0
20250207,191800,93403840830,13170,13170,13170,13170,0
20250207,191700,93403840830,13170,13170,13170,13170,0
20250207,191600,93403840830,13170,13170,13170,13170,0
20250207,191500,93403840830,13170,13170,13170,13170,0
20250207,191400,93403840830,13170,13170,13170,13170,0
20250207,191300,93403840830,13170,13170,13170,13170,54326
20250207,191200,93403840830,13170,13170,13170,13170,0
20250207,191100,93403840830,13170,13170,13170,13170,0
20250207,191000,93403840830,13170,13170,13170,13170,0
20250207,190900,93403840830,13170,13170,13170,13170,0
20250207,190800,93403840830,13170,13170,13170,13170,0
20250207,190700,93403840830,13170,13170,13170,13170,0
20250207,190600,93403840830,13170,13170,13170,13170,0
20250207,190500,93403840830,13170,13170,13170,13170,0
20250207,190400,93403840830,13170,13170,13170,13170,0
20250207,190300,93403840830,13170,13170,13170,13170,0
20250207,190200,93403840830,13170,13170,13170,13170,0
20250207,190100,93403840830,13170,13170,13170,13170,0
20250207,190000,93403840830,13170,13170,13170,13170,0
20250207,185900,93403840830,13170,13170,13170,13170,0
20250207,185800,93403840830,13170,13170,13170,13170,0
20250207,185700,93403840830,13170,13170,13170,13170,0
20250207,185600,93403840830,13170,13170,13170,13170,0
20250207,185500,93403840830,13170,13170,13170,13170,0
20250207,185400,93403840830,13170,13170,13170,13170,0
20250207,185300,93403840830,13170,13170,13170,13170,0
20250207,185200,93403840830,13170,13170,13170,13170,0
20250207,185100,93403840830,13170,13170,13170,13170,0
20250207,185000,93403840830,13170,13170,13170,13170,0
20250207,184900,93403840830,13170,13170,13170,13170,0
20250207,184800,93403840830,13170,13170,13170,13170,0
20250207,184700,93403840830,13170,13170,13170,13170,0
20250207,184600,93403840830,13170,13170,13170,13170,0
20250207,184500,93403840830,13170,13170,13170,13170,0
20250207,184400,93403840830,13170,13170,13170,13170,0
20250207,184300,93403840830,13170,13170,13170,13170,54326
20250207,184200,93403840830,13170,13170,13170,13170,0
20250207,184100,93403840830,13170,13170,13170,13170,0
20250207,184000,93403840830,13170,13170,13170,13170,0
20250207,183900,93403840830,13170,13170,13170,13170,0
20250207,183800,93403840830,13170,13170,13170,13170,0
20250207,183700,93403840830,13170,13170,13170,13170,0
20250207,183600,93403840830,13170,13170,13170,13170,0
20250207,183500,93403840830,13170,13170,13170,13170,0
20250207,183400,93403840830,13170,13170,13170,13170,0
20250207,183300,93403840830,13170,13170,13170,13170,0
20250207,183200,93403840830,13170,13170,13170,13170,0
20250207,183100,93403840830,13170,13170,13170,13170,0
20250207,183000,93403840830,13170,13170,13170,13170,0
20250207,182900,93403840830,13170,13170,13170,13170,0
20250207,182800,93403840830,13170,13170,13170,13170,0
20250207,182700,93403840830,13170,13170,13170,13170,0
20250207,182600,93403840830,13170,13170,13170,13170,0
20250207,182500,93403840830,13170,13170,13170,13170,0
20250207,182400,93403840830,13170,13170,13170,13170,0
20250207,182300,93403840830,13170,13170,13170,13170,0
20250207,182200,93403840830,13170,13170,13170,13170,0
20250207,182100,93403840830,13170,13170,13170,13170,0
20250207,182000,93403840830,13170,13170,13170,13170,0
20250207,181900,93403840830,13170,13170,13170,13170,0
20250207,181800,93403840830,13170,13170,13170,13170,0
20250207,181700,93403840830,13170,13170,13170,13170,0
20250207,181600,93403840830,13170,13170,13170,13170,0
20250207,181500,93403840830,13170,13170,13170,13170,0
20250207,181400,93403840830,13170,13170,13170,13170,0
20250207,181300,93403840830,13170,13170,13170,13170,54326
20250207,181200,93403840830,13170,13170,13170,13170,0
20250207,181100,93403840830,13170,13170,13170,13170,0
20250207,181000,93403840830,13170,13170,13170,13170,0
20250207,180900,93403840830,13170,13170,13170,13170,0
20250207,180800,93403840830,13170,13170,13170,13170,0
20250207,180700,93403840830,13170,13170,13170,13170,0
20250207,180600,93403840830,13170,13170,13170,13170,0
20250207,180500,93403840830,13170,13170,13170,13170,0
20250207,180400,93403840830,13170,13170,13170,13170,0
20250207,180300,93403840830,13170,13170,13170,13170,0
20250207,180200,93403840830,13170,13170,13170,13170,0
20250207,180100,93403840830,13170,13170,13170,13170,0
20250207,180000,93403840830,13170,13170,13170,13170,0
20250207,175900,93403840830,13170,13170,13170,13170,0
20250207,175800,93403840830,13170,13170,13170,13170,0
20250207,175700,93403840830,13170,13170,13170,13170,0
20250207,175600,93403840830,13170,13170,13170,13170,0
20250207,175500,93403840830,13170,13170,13170,13170,0
20250207,175400,93403840830,13170,13170,13170,13170,0
20250207,175300,93403840830,13170,13170,13170,13170,0
20250207,175200,93403840830,13170,13170,13170,13170,0
20250207,175100,93403840830,13170,13170,13170,13170,0
20250207,175000,93403840830,13170,13170,13170,13170,0
20250207,174900,93403840830,13170,13170,13170,13170,0
20250207,174800,93403840830,13170,13170,13170,13170,0
20250207,174700,93403840830,13170,13170,13170,13170,0
20250207,174600,93403840830,13170,13170,13170,13170,0
20250207,174500,93403840830,13170,13170,13170,13170,0
20250207,174400,93403840830,13170,13170,13170,13170,0
20250207,174300,93403840830,13170,13170,13170,13170,54326
20250207,174200,93403840830,13170,13170,13170,13170,0
20250207,174100,93403840830,13170,13170,13170,13170,0
20250207,174000,93403840830,13170,13170,13170,13170,0
20250207,173900,93403840830,13170,13170,13170,13170,0
20250207,173800,93403840830,13170,13170,13170,13170,0
20250207,173700,93403840830,13170,13170,13170,13170,0
20250207,173600,93403840830,13170,13170,13170,13170,0
20250207,173500,93403840830,13170,13170,13170,13170,0
20250207,173400,93403840830,13170,13170,13170,13170,0
20250207,173300,93403840830,13170,13170,13170,13170,0
20250207,173200,93403840830,13170,13170,13170,13170,0
20250207,173100,93403840830,13170,13170,13170,13170,0
20250207,173000,93403840830,13170,13170,13170,13170,0
20250207,172900,93403840830,13170,13170,13170,13170,0
20250207,172800,93403840830,13170,13170,13170,13170,0
20250207,172700,93403840830,13170,13170,13170,13170,0
20250207,172600,93403840830,13170,13170,13170,13170,0
20250207,172500,93403840830,13170,13170,13170,13170,0
20250207,172400,93403840830,13170,13170,13170,13170,0
20250207,172300,93403840830,13170,13170,13170,13170,0
20250207,172200,93403840830,13170,13170,13170,13170,0
20250207,172100,93403840830,13170,13170,13170,13170,0
20250207,172000,93403840830,13170,13170,13170,13170,0
20250207,171900,93403840830,13170,13170,13170,13170,0
20250207,171800,93403840830,13170,13170,13170,13170,0
20250207,171700,93403840830,13170,13170,13170,13170,0
20250207,171600,93403840830,13170,13170,13170,13170,0
20250207,171500,93403840830,13170,13170,13170,13170,0
20250207,171400,93403840830,13170,13170,13170,13170,0
20250207,171300,93403840830,13170,13170,13170,13170,54326
20250207,171200,93403840830,13170,13170,13170,13170,0
20250207,171100,93403840830,13170,13170,13170,13170,0
20250207,171000,93403840830,13170,13170,13170,13170,0
20250207,170900,93403840830,13170,13170,13170,13170,0
20250207,170800,93403840830,13170,13170,13170,13170,0
20250207,170700,93403840830,13170,13170,13170,13170,0
20250207,170600,93403840830,13170,13170,13170,13170,0
20250207,170500,93403840830,13170,13170,13170,13170,0
20250207,170400,93403840830,13170,13170,13170,13170,0
20250207,170300,93403840830,13170,13170,13170,13170,0
20250207,170200,93403840830,13170,13170,13170,13170,0
20250207,170100,93403840830,13170,13170,13170,13170,0
20250207,170000,93403840830,13170,13170,13170,13170,0
20250207,165900,93403840830,13170,13170,13170,13170,0
20250207,165800,93403840830,13170,13170,13170,13170,0
20250207,165700,93403840830,13170,13170,13170,13170,0
20250207,165600,93403840830,13170,13170,13170,13170,0
20250207,165500,93403840830,13170,13170,13170,13170,0
20250207,165400,93403840830,13170,13170,13170,13170,0
20250207,165300,93403840830,13170,13170,13170,13170,0
20250207,165200,93403840830,13170,13170,13170,13170,0
20250207,165100,93403840830,13170,13170,13170,13170,0
20250207,165000,93403840830,13170,13170,13170,13170,0
20250207,164900,93403840830,13170,13170,13170,13170,0
20250207,164800,93403840830,13170,13170,13170,13170,0
20250207,164700,93403840830,13170,13170,13170,13170,0
20250207,164600,93403840830,13170,13170,13170,13170,0
20250207,164500,93403840830,13170,13170,13170,13170,0
20250207,164400,93403840830,13170,13170,13170,13170,0
20250207,164300,93403840830,13170,13170,13170,13170,54326
20250207,164200,93403840830,13170,13170,13170,13170,0
20250207,164100,93403840830,13170,13170,13170,13170,0
20250207,164000,93403840830,13170,13170,13170,13170,0
20250207,163900,93403840830,13170,13170,13170,13170,0
20250207,163800,93403840830,13170,13170,13170,13170,0
20250207,163700,93403840830,13170,13170,13170,13170,0
20250207,163600,93403840830,13170,13170,13170,13170,0
20250207,163500,93403840830,13170,13170,13170,13170,0
20250207,163400,93403840830,13170,13170,13170,13170,0
20250207,163300,93403840830,13170,13170,13170,13170,0
20250207,163200,93403840830,13170,13170,13170,13170,0
20250207,163100,93403840830,13170,13170,13170,13170,0
20250207,163000,93403840830,13170,13170,13170,13170,0
20250207,162900,93403840830,13170,13170,13170,13170,0
20250207,162800,93403840830,13170,13170,13170,13170,0
20250207,162700,93403840830,13170,13170,13170,13170,0
20250207,162600,93403840830,13170,13170,13170,13170,0
20250207,162500,93403840830,13170,13170,13170,13170,0
20250207,162400,93403840830,13170,13170,13170,13170,0
20250207,162300,93403840830,13170,13170,13170,13170,0
20250207,162200,93403840830,13170,13170,13170,13170,0
20250207,162100,93403840830,13170,13170,13170,13170,0
20250207,162000,93403840830,13170,13170,13170,13170,0
20250207,161900,93403840830,13170,13170,13170,13170,0
20250207,161800,93403840830,13170,13170,13170,13170,0
20250207,161700,93403840830,13170,13170,13170,13170,0
20250207,161600,93403840830,13170,13170,13170,13170,0
20250207,161500,93403840830,13170,13170,13170,13170,0
20250207,161400,93403840830,13170,13170,13170,13170,0
20250207,161300,93403840830,13170,13170,13170,13170,54326
20250207,161200,93403840830,13170,13170,13170,13170,0
20250207,161100,93403840830,13170,13170,13170,13170,0
20250207,161000,93403840830,13170,13170,13170,13170,0
20250207,160900,93403840830,13170,13170,13170,13170,0
20250207,160800,93403840830,13170,13170,13170,13170,0
20250207,160700,93403840830,13170,13170,13170,13170,0
20250207,160600,93403840830,13170,13170,13170,13170,0
20250207,160500,93403840830,13170,13170,13170,13170,0
20250207,160400,93403840830,13170,13170,13170,13170,0
20250207,160300,93403840830,13170,13170,13170,13170,0
20250207,160200,93403840830,13170,13170,13170,13170,0
20250207,160100,93403840830,13170,13170,13170,13170,0
20250207,160000,93403840830,13170,13170,13170,13170,0
20250207,155900,93403840830,13170,13170,13170,13170,0
20250207,155800,93403840830,13170,13170,13170,13170,0
20250207,155700,93403840830,13170,13170,13170,13170,0
20250207,155600,93403840830,13170,13170,13170,13170,0
20250207,155500,93403840830,13170,13170,13170,13170,0
20250207,155400,93403840830,13170,13170,13170,13170,0
20250207,155300,93403840830,13170,13170,13170,13170,0
20250207,155200,93403840830,13170,13170,13170,13170,0
20250207,155100,93403840830,13170,13170,13170,13170,0
20250207,155000,93403840830,13170,13170,13170,13170,0
20250207,154900,93403840830,13170,13170,13170,13170,0
20250207,154800,93403840830,13170,13170,13170,13170,0
20250207,154700,93403840830,13170,13170,13170,13170,0
20250207,154600,93403840830,13170,13170,13170,13170,0
20250207,154500,93403840830,13170,13170,13170,13170,0
20250207,154400,93403840830,13170,13170,13170,13170,0
20250207,154300,93403840830,13170,13170,13170,13170,54326
20250207,154200,93403840830,13170,13170,13170,13170,0
20250207,154100,93403840830,13170,13170,13170,13170,0
20250207,154000,93403840830,13170,13170,13170,13170,0
20250207,153900,93403840830,13170,13170,13170,13170,0
20250207,153800,93403840830,13170,13170,13170,13170,0
20250207,153700,93403840830,13170,13170,13170,13170,0
20250207,153600,93403840830,13170,13170,13170,13170,0
20250207,153500,93403840830,13170,13170,13170,13170,0
20250207,153400,93403840830,13170,13170,13170,13170,0
20250207,153300,93403840830,13170,13170,13170,13170,0
20250207,153200,93403840830,13170,13170,13170,13170,0
20250207,153100,93403840830,13170,13170,13170,13170,0
20250207,153000,93403840830,13170,13170,13170,13170,54326
20250207,152900,92688367410,13210,13210,13210,13210,0
20250207,152800,92688367410,13210,13210,13210,13210,0
20250207,152700,92688367410,13210,13210,13210,13210,0
20250207,152600,92688367410,13210,13210,13210,13210,0
20250207,152500,92688367410,13210,13210,13210,13210,0
20250207,152400,92688367410,13210,13210,13210,13210,0
20250207,152300,92688367410,13210,13210,13210,13210,0
20250207,152200,92688367410,13210,13210,13210,13210,0
20250207,152100,92688367410,13210,13210,13210,13210,0
20250207,152000,92688367410,13210,13210,13210,13210,0
20250207,151900,92688367410,13210,13200,13230,13190,16942
20250207,151800,92464562740,13200,13250,13270,13200,22194
20250207,151700,92171025260,13270,13230,13290,13230,15168
20250207,151600,91969685570,13270,13240,13270,13220,20869
20250207,151500,91693475990,13240,13220,13250,13210,15780
20250207,151400,91484880060,13220,13310,13320,13220,31094
20250207,151300,91072274360,13320,13290,13330,13280,35697
20250207,151200,90597297480,13290,13220,13300,13210,35379
20250207,151100,90128425240,13220,13220,13230,13200,10748
20250207,151000,89986388460,13230,13190,13230,13190,20832
20250207,150900,89711379380,13190,13170,13200,13160,9966
20250207,150800,89580041810,13170,13170,13170,13150,4481
20250207,150700,89521048680,13170,13180,13200,13160,19975
20250207,150600,89257734290,13180,13140,13190,13130,21747
20250207,150500,88971506580,13130,13110,13140,13090,8927
20250207,150400,88854404180,13110,13120,13130,13090,3279
20250207,150300,88811417210,13120,13050,13130,13050,11556
20250207,150200,88660114640,13050,13050,13070,13040,4280
20250207,150100,88604228550,13050,13070,13070,13040,5715
20250207,150000,88529627850,13070,13090,13090,13070,5172
20250207,145900,88461988170,13090,13090,13100,13080,3255
20250207,145800,88419383010,13100,13100,13110,13070,6869
20250207,145700,88329508540,13100,13090,13100,13080,5704
20250207,145600,88254818030,13100,13100,13100,13090,2104
20250207,145500,88227270860,13100,13100,13100,13090,4903
20250207,145400,88163061400,13100,13110,13110,13090,6924
20250207,145300,88072354100,13110,13110,13120,13090,5621
20250207,145200,87998688110,13100,13100,13130,13100,10033
20250207,145100,87867136930,13100,13120,13120,13090,5546
20250207,145000,87794446630,13110,13120,13130,13080,3828
20250207,144900,87744256090,13120,13100,13130,13090,9811
20250207,144800,87615645070,13090,13090,13100,13090,4876
20250207,144700,87551814100,13090,13080,13090,13070,2683
20250207,144600,87516718590,13080,13100,13100,13080,3594
20250207,144500,87469677620,13100,13090,13100,13090,3932
20250207,144400,87418196260,13090,13100,13100,13090,1588
20250207,144300,87397400750,13100,13100,13100,13080,8405
20250207,144200,87287360510,13100,13080,13100,13080,4774
20250207,144100,87224870670,13080,13060,13090,13050,4290
20250207,144000,87168773060,13040,13060,13060,13030,1950
20250207,143900,87143351880,13030,13020,13060,13010,2952
20250207,143800,87104898680,13020,13050,13050,13010,8525
20250207,143700,86993888460,13050,13040,13080,13040,1964
20250207,143600,86968248540,13040,13040,13060,13040,6404
20250207,143500,86884687350,13040,13050,13060,13030,6212
20250207,143400,86803685210,13050,13070,13080,13040,5713
20250207,143300,86729107250,13060,13100,13100,13050,9550
20250207,143200,86604261130,13100,13100,13100,13090,3109
20250207,143100,86563551410,13110,13100,13110,13090,2525
20250207,143000,86530485230,13090,13080,13100,13080,3912
20250207,142900,86479266310,13080,13050,13080,13050,2449
20250207,142800,86447286150,13050,13070,13080,13040,13979
20250207,142700,86264796920,13070,13110,13110,13070,7217
20250207,142600,86170331670,13120,13120,13130,13110,5394
20250207,142500,86099577300,13120,13120,13130,13060,17434
20250207,142400,85871247430,13120,13130,13140,13110,14010
20250207,142300,85687351320,13120,13160,13170,13120,30266
20250207,142200,85289281770,13160,13090,13170,13090,44522
20250207,142100,84704319810,13100,13110,13120,13030,38108
20250207,142000,84205534660,13110,12960,13110,12950,29200
20250207,141900,83824410420,12970,12960,12970,12960,591
20250207,141800,83816750970,12960,12960,12970,12960,524
20250207,141700,83809959320,12970,12940,12970,12930,1758
20250207,141600,83787219610,12940,12950,12970,12940,1987
20250207,141500,83761499890,12950,12930,12950,12930,794
20250207,141400,83751230060,12930,12930,12930,12920,2512
20250207,141300,83718762060,12920,12950,12950,12920,4477
20250207,141200,83660890870,12950,12940,12950,12930,809
20250207,141100,83650421980,12940,12920,12940,12920,5919
20250207,141000,83573919200,12930,12940,12950,12930,4363
20250207,140900,83517478770,12930,12960,12960,12920,5407
20250207,140800,83447503270,12960,12980,12990,12960,1894
20250207,140700,83422939230,12980,13000,13000,12980,2598
20250207,140600,83389191200,13000,13000,13000,13000,585
20250207,140500,83381586200,12990,13000,13010,12990,2799
20250207,140400,83345198980,13000,13010,13030,13000,2468
20250207,140300,83313066200,13010,13020,13020,13010,973
20250207,140200,83300406110,13020,13030,13030,13020,1112
20250207,140100,83285923770,13030,13020,13030,13010,1424
20250207,140000,83267384510,13020,13010,13030,13010,3114
20250207,135900,83226841090,13010,13000,13020,13000,4276
20250207,135800,83171215260,13000,12980,13000,12980,5190
20250207,135700,83103811090,12980,13020,13020,12980,4305
20250207,135600,83047870560,13020,13040,13040,13010,3926
20250207,135500,82996748050,13040,13020,13040,13020,4914
20250207,135400,82932685740,13030,13020,13030,13000,4335
20250207,135300,82876244010,13030,13030,13050,13020,9631
20250207,135200,82750671160,13030,12990,13040,12990,5173
20250207,135100,82683342270,13000,12990,13000,12980,6264
20250207,135000,82601929440,12990,12980,12990,12970,1462
20250207,134900,82582947540,12990,12940,13000,12930,13164
20250207,134800,82412128950,12940,12950,12950,12930,1582
20250207,134700,82391667790,12950,12950,12950,12930,1892
20250207,134600,82367179610,12950,12930,12950,12920,954
20250207,134500,82354842210,12930,12930,12950,12930,643
20250207,134400,82346528170,12950,12920,12950,12920,1159
20250207,134300,82331532000,12920,12930,12940,12920,1845
20250207,134200,82307693060,12940,12940,12940,12920,2860
20250207,134100,82270704930,12940,12940,12940,12930,998
20250207,134000,82257793820,12940,12930,12950,12910,2722
20250207,133900,82222629960,12930,12930,12930,12910,3868
20250207,133800,82172641710,12930,12960,12960,12930,1912
20250207,133700,82147889800,12960,12960,12960,12950,1178
20250207,133600,82132627490,12960,12930,12970,12930,1783
20250207,133500,82109532200,12920,12930,12930,12910,4946
20250207,133400,82045649640,12940,12920,12940,12920,3448
20250207,133300,82001100520,12920,12940,12960,12920,2214
20250207,133200,81972475740,12930,12940,12940,12910,946
20250207,133100,81960246280,12910,12930,12930,12910,1146
20250207,133000,81945440520,12930,12910,12940,12910,1157
20250207,132900,81930500840,12910,12940,12940,12910,3571
20250207,132800,81884361340,12940,12950,12960,12940,727
20250207,132700,81874942160,12950,12940,12960,12930,2735
20250207,132600,81839545550,12940,12950,12960,12940,818
20250207,132500,81828956920,12930,12950,12950,12930,3091
20250207,132400,81788974980,12950,12950,12960,12940,1738
20250207,132300,81766468750,12950,12950,12970,12940,1966
20250207,132200,81741024460,12950,12960,12980,12950,1416
20250207,132100,81722687010,12980,12960,12980,12950,2275
20250207,132000,81693221520,12950,12940,12980,12940,835
20250207,131900,81682406600,12940,12920,12950,12920,648
20250207,131800,81674027450,12920,12950,12960,12910,4328
20250207,131700,81618050460,12950,12960,12970,12950,1512
20250207,131600,81598461040,12960,13000,13000,12960,3656
20250207,131500,81551035130,13000,12990,13000,12960,1377
20250207,131400,81533178850,12980,12980,13000,12960,409
20250207,131300,81527871310,12980,12980,12980,12960,793
20250207,131200,81517593290,12960,12990,13020,12960,4596
20250207,131100,81457943700,12980,13000,13020,12980,3479
20250207,131000,81412722050,13010,13000,13020,12990,3316
20250207,130900,81369593080,12980,12980,12990,12980,1241
20250207,130800,81353478760,12980,13000,13020,12970,4400
20250207,130700,81296286280,13020,13050,13050,13010,4075
20250207,130600,81243230620,13050,12950,13070,12950,20767
20250207,130500,80972648700,12950,12920,12950,12920,2298
20250207,130400,80942931340,12910,12910,12940,12900,4444
20250207,130300,80885551710,12910,12910,12930,12900,2802
20250207,130200,80849359670,12930,12940,12940,12890,1338
20250207,130100,80832086160,12900,12970,12970,12890,3062
20250207,130000,80792598210,12970,12950,12970,12890,7856
20250207,125900,80691261520,12940,12950,12970,12900,15919
20250207,125800,80485598620,12950,13000,13000,12940,10872
20250207,125700,80344668020,13000,13000,13020,13000,1589
20250207,125600,80324004330,13000,13010,13020,13000,1012
20250207,125500,80310838920,13010,13000,13010,13000,1754
20250207,125400,80288022330,13000,13010,13010,13000,4673
20250207,125300,80227245640,13010,12960,13010,12950,3947
20250207,125200,80175984700,12960,12960,12960,12950,1845
20250207,125100,80152082850,12960,12950,12960,12950,3657
20250207,125000,80104705530,12950,12960,12970,12950,3875
20250207,124900,80054493120,12960,12990,12990,12960,1839
20250207,124800,80030632990,12980,12990,12990,12970,1320
20250207,124700,80013501170,12970,12960,12980,12960,556
20250207,124600,80006289140,12960,12970,12990,12960,2752
20250207,124500,79970593070,12970,12990,12990,12970,1500
20250207,124400,79951125090,12980,12990,12990,12970,431
20250207,124300,79945530670,12990,12980,12990,12960,3997
20250207,124200,79893681000,12980,12990,13000,12980,867
20250207,124100,79882418400,13000,12990,13000,12990,598
20250207,124000,79874650000,12990,13000,13000,12990,291
20250207,123900,79870868790,13000,13030,13030,12990,1238
20250207,123800,79854768680,13030,12990,13040,12970,6244
20250207,123700,79773642400,12990,12980,12990,12960,1604
20250207,123600,79752833100,12980,13020,13020,12970,6608
20250207,123500,79667009930,13010,13020,13030,13010,1295
20250207,123400,79650147710,13030,13030,13040,13020,2017
20250207,123300,79623866430,13020,13030,13050,13020,2008
20250207,123200,79597696280,13040,13030,13040,13030,2250
20250207,123100,79568363250,13040,13050,13050,13030,220
20250207,123000,79565494620,13010,13000,13060,13000,10574
20250207,122900,79427681760,13010,13010,13010,13000,1280
20250207,122800,79411032080,13020,13020,13030,13010,1566
20250207,122700,79390639950,13020,13020,13020,13010,614
20250207,122600,79382647680,13020,12990,13030,12990,1271
20250207,122500,79366117740,13000,13020,13020,12990,3150
20250207,122400,79325155670,13020,13050,13050,13010,6689
20250207,122300,79237953430,13050,12980,13050,12980,7602
20250207,122200,79138980790,12980,12970,12990,12970,1342
20250207,122100,79121561530,12970,12950,12980,12950,2596
20250207,122000,79087911000,12950,12920,12950,12910,3938
20250207,121900,79037005490,12920,12920,12930,12920,1848
20250207,121800,79013127710,12920,12910,12950,12900,1365
20250207,121700,78995496450,12910,12920,12920,12910,945
20250207,121600,78983296370,12920,12930,12930,12910,618
20250207,121500,78975311690,12910,12920,12930,12910,1864
20250207,121400,78951231480,12920,12910,12950,12900,4516
20250207,121300,78892861390,12910,12920,12920,12910,161
20250207,121200,78890782390,12910,12900,12930,12890,2180
20250207,121100,78862653890,12900,12900,12910,12890,2698
20250207,121000,78827849370,12900,12890,12900,12890,1333
20250207,120900,78810663640,12900,12900,12900,12880,7758
20250207,120800,78710643080,12900,12930,12930,12900,10221
20250207,120700,78578698210,12920,12940,12950,12920,3358
20250207,120600,78535280570,12940,12940,12940,12930,282
20250207,120500,78531632910,12940,12930,12940,12930,1538
20250207,120400,78511745670,12940,12930,12940,12930,863
20250207,120300,78500582190,12930,12920,12930,12920,1487
20250207,120200,78481369080,12920,12930,12930,12920,1620
20250207,120100,78460432570,12930,12930,12950,12930,678
20250207,120000,78451662070,12930,12930,12940,12920,846
20250207,115900,78440720490,12920,12950,12950,12920,3122
20250207,115800,78400371270,12930,12920,12930,12920,2695
20250207,115700,78365548950,12920,12930,12930,12920,2174
20250207,115600,78337449960,12930,12920,12940,12920,1586
20250207,115500,78316954000,12920,12930,12940,12920,7808
20250207,115400,78216014930,12940,12950,12950,12930,5160
20250207,115300,78149266350,12950,12960,12960,12940,3342
20250207,115200,78105987430,12950,12960,12960,12940,6253
20250207,115100,78024989440,12960,12970,12980,12960,3698
20250207,115000,77977037080,12970,12970,12990,12970,256
20250207,114900,77973715410,12980,12990,12990,12970,6081
20250207,114800,77894783890,13000,12990,13010,12990,781
20250207,114700,77884636880,12980,13000,13010,12980,3773
20250207,114600,77835631970,13010,13030,13030,13000,1688
20250207,114500,77813678090,13030,13040,13040,13020,1044
20250207,114400,77800082370,13020,13030,13050,13000,4442
20250207,114300,77742228470,13030,13010,13030,13010,1579
20250207,114200,77721662190,13010,13000,13010,13000,1494
20250207,114100,77702234670,13000,13020,13020,13000,2048
20250207,114000,77675594660,13020,13010,13030,13000,1642
20250207,113900,77654232910,13010,13020,13020,13010,717
20250207,113800,77644902720,13020,13010,13020,13010,2438
20250207,113700,77613166680,13010,13020,13020,13000,1788
20250207,113600,77589911780,13020,13020,13030,13010,2011
20250207,113500,77563725990,13030,13020,13030,13020,3257
20250207,113400,77521302910,13020,13010,13030,13010,4032
20250207,113300,77468795020,13000,12980,13020,12960,4665
20250207,113200,77408122500,12980,12960,12980,12950,1178
20250207,113100,77392856160,12960,12960,12980,12950,1172
20250207,113000,77377674250,12960,12950,13000,12940,2299
20250207,112900,77347874460,12940,12940,12950,12940,638
20250207,112800,77339617320,12940,12930,12950,12930,1160
20250207,112700,77324613390,12930,12970,12970,12930,3656
20250207,112600,77277261930,12970,12970,12980,12970,699
20250207,112500,77268191030,12970,12990,12990,12970,3597
20250207,112400,77221515070,12990,12980,13000,12980,2873
20250207,112300,77184183870,12990,13020,13030,12990,2841
20250207,112200,77147238080,13020,12990,13020,12970,5336
20250207,112100,77077828710,12990,12980,13000,12970,4792
20250207,112000,77015572480,12990,12980,13000,12970,1663
20250207,111900,76993971390,12980,12940,12980,12940,2047
20250207,111800,76967446640,12940,12930,12940,12930,3765
20250207,111700,76918760950,12930,12970,12970,12930,1113
20250207,111600,76904344200,12980,12970,13000,12970,3924
20250207,111500,76853359480,12970,12930,12980,12920,5144
20250207,111400,76786735200,12920,12930,12940,12920,2144
20250207,111300,76759018040,12930,12930,12950,12920,1718
20250207,111200,76736780850,12930,12950,12950,12910,1288
20250207,111100,76720127520,12950,12960,12970,12920,2861
20250207,111000,76683077690,12960,12940,12970,12930,4664
20250207,110900,76622696430,12950,12900,12950,12900,4502
20250207,110800,76564544290,12900,12890,12920,12880,6107
20250207,110700,76485822690,12890,12940,12950,12870,20390
20250207,110600,76222872630,12910,12940,12950,12910,8502
20250207,110500,76112980190,12940,12950,12950,12930,6730
20250207,110400,76025899500,12950,12980,12990,12950,5622
20250207,110300,75953012930,12970,12960,12980,12940,3740
20250207,110200,75904540800,12960,12950,12960,12940,16150
20250207,110100,75695420430,12950,12970,12980,12950,4570
20250207,110000,75636172270,12970,12980,12990,12970,3959
20250207,105900,75584781050,12980,13000,13000,12980,2891
20250207,105800,75547230410,13000,12960,13000,12960,7783
20250207,105700,75446285030,12990,12990,12990,12960,13856
20250207,105600,75266421120,12990,13000,13010,12990,7563
20250207,105500,75168118130,13000,13030,13040,13000,5771
20250207,105400,75093024360,13030,13040,13040,13010,3866
20250207,105300,75042690870,13040,13030,13040,13020,1315
20250207,105200,75025550320,13040,13010,13040,13010,2847
20250207,105100,74988491930,13010,13010,13040,13010,2556
20250207,105000,74955227390,13030,13040,13040,13000,5956
20250207,104900,74877685960,13040,13050,13060,13020,7333
20250207,104800,74782048640,13050,13060,13070,13050,2728
20250207,104700,74746432560,13060,13080,13130,13050,10028
20250207,104600,74615377320,13080,13130,13140,13080,10610
20250207,104500,74476258230,13120,13130,13140,13120,1807
20250207,104400,74452529740,13130,13130,13140,13120,4357
20250207,104300,74395323270,13130,13140,13140,13110,4998
20250207,104200,74329697050,13120,13070,13150,13060,12755
20250207,104100,74162478450,13080,13100,13110,13070,8440
20250207,104000,74052027980,13110,13110,13150,13100,12775
20250207,103900,73884389650,13120,13090,13120,13080,4175
20250207,103800,73829708740,13090,13080,13100,13070,5397
20250207,103700,73759091620,13070,13060,13080,13060,1920
20250207,103600,73734005760,13060,13050,13070,13050,3553
20250207,103500,73687617380,13060,13080,13090,13050,4953
20250207,103400,73622920330,13080,13040,13080,13040,4654
20250207,103300,73562098530,13040,13040,13050,13020,1943
20250207,103200,73536754820,13020,13020,13060,13020,3915
20250207,103100,73485731210,13020,13050,13070,13010,11118
20250207,103000,73340678370,13050,13030,13050,13000,6076
20250207,102900,73261524440,13030,12950,13030,12900,21532
20250207,102800,72982761220,12940,12960,12980,12940,15424
20250207,102700,72783025800,12960,12970,12980,12950,15416
20250207,102600,72583171440,12970,13020,13020,12970,19149
20250207,102500,72334597970,13010,13010,13060,13000,21340
20250207,102400,72056952780,13000,13000,13040,12970,35681
20250207,102300,71593140380,13000,13060,13060,13000,22375
20250207,102200,71301772330,13040,13060,13090,13020,11094
20250207,102100,71157071770,13030,13070,13070,13020,31626
20250207,102000,70744837070,13070,13090,13120,13050,19131
20250207,101900,70494684210,13100,13060,13120,13050,10816
20250207,101800,70353248150,13060,13120,13120,13030,53866
20250207,101700,69649027590,13120,13180,13190,13110,28752
20250207,101600,69271169890,13200,13250,13260,13190,14930
20250207,101500,69073796560,13250,13280,13280,13250,11219
20250207,101400,68925054560,13280,13320,13330,13280,18859
20250207,101300,68674247520,13330,13330,13350,13320,18487
20250207,101200,68427858120,13330,13350,13350,13310,19975
20250207,101100,68161615060,13350,13290,13360,13280,39964
20250207,101000,67629154570,13290,13220,13300,13220,33906
20250207,100900,67179549210,13220,13200,13230,13190,16635
20250207,100800,66959825880,13200,13170,13220,13150,14511
20250207,100700,66768537760,13180,13180,13200,13160,7655
20250207,100600,66667688360,13180,13190,13200,13140,11462
20250207,100500,66516748620,13190,13150,13190,13150,4498
20250207,100400,66457538760,13160,13200,13200,13130,16821
20250207,100300,66236170440,13190,13150,13200,13130,13152
20250207,100200,66063132430,13140,13140,13180,13120,9628
20250207,100100,65936600370,13130,13170,13170,13120,45569
20250207,100000,65337736890,13160,13190,13210,13160,24730
20250207,095900,65011801990,13200,13230,13230,13180,14686
20250207,095800,64817964870,13230,13230,13250,13190,10479
20250207,095700,64679385320,13190,13180,13260,13160,20086
20250207,095600,64414336680,13160,13250,13300,13160,37916
20250207,095500,63913309860,13250,13210,13270,13200,17253
20250207,095400,63685210140,13210,13250,13250,13210,21982
20250207,095300,63394350400,13280,13230,13280,13210,20794
20250207,095200,63118842240,13240,13180,13260,13180,42260
20250207,095100,62560702740,13180,13230,13240,13160,69445
20250207,095000,61644811790,13230,13290,13300,13210,60581
20250207,094900,60842123790,13270,13370,13380,13260,92363
20250207,094800,59612325800,13370,13460,13480,13370,24540
20250207,094700,59283085190,13470,13440,13510,13390,33741
20250207,094600,58829761870,13450,13450,13530,13410,53397
20250207,094500,58109595630,13460,13440,13480,13360,56726
20250207,094400,57348627890,13420,13370,13450,13370,38739
20250207,094300,56829139230,13360,13450,13500,13350,83070
20250207,094200,55713534030,13450,13690,13740,13360,224713
20250207,094100,52675309570,13690,13830,13850,13650,133148
20250207,094000,50843437970,13840,13800,13850,13710,151071
20250207,093900,48761601100,13790,13760,13800,13660,150907
20250207,093800,46687475900,13760,13760,13760,13760,0
20250207,093700,46687475900,13760,13630,13760,13610,130500
20250207,093600,44896048180,13620,13550,13650,13510,47064
20250207,093500,44256978930,13560,13650,13670,13560,59694
20250207,093400,43443467150,13650,13680,13700,13570,91908
20250207,093300,42189618030,13680,13500,13680,13490,116918
20250207,093200,40596297050,13500,13460,13570,13450,61139
20250207,093100,39770750630,13470,13520,13620,13410,103846
20250207,093000,38368644330,13520,13630,13730,13470,259577
20250207,092900,34823324670,13630,13390,13700,13380,335105
20250207,092800,30258760030,13390,13420,13460,13300,75061
20250207,092700,29255788620,13430,13340,13520,13330,112210
20250207,092600,27747566230,13330,13420,13490,13280,130535
20250207,092500,26007113160,13420,13530,13600,13400,247171
20250207,092400,22666061810,13540,13500,13580,13430,309941
20250207,092300,18475484400,13490,13060,13500,13050,371866
20250207,092200,13541479250,13060,12870,13080,12840,84212
20250207,092100,12446038700,12850,12940,12940,12840,19910
20250207,092000,12189594870,12930,12880,12940,12850,15343
20250207,091900,11991844640,12880,12850,12890,12850,12193
20250207,091800,11834893960,12850,12910,12920,12830,19577
20250207,091700,11583131950,12920,12950,12980,12910,28060
20250207,091600,11219655560,12960,12930,12960,12910,24410
20250207,091500,10903813220,12940,12850,12950,12840,20863
20250207,091400,10634769180,12860,12750,12900,12720,30898
20250207,091300,10238798360,12750,12810,12830,12750,32218
20250207,091200,9827011240,12810,12910,12930,12810,49743
20250207,091100,9187468160,12910,12960,12990,12900,37528
20250207,091000,8701643150,12950,12910,13000,12910,29448
20250207,090900,8320373660,12910,12970,13000,12880,49907
20250207,090800,7675134700,12970,12960,13030,12950,42218
20250207,090700,7127183110,12950,13040,13070,12950,77903
20250207,090600,6112849930,13040,12950,13100,12850,97608
20250207,090500,4845286690,12960,12870,13050,12860,128121
20250207,090400,3185884330,12870,12860,12890,12830,63020
20250207,090300,2375144990,12860,12690,12870,12650,74842
20250207,090200,1417624240,12700,12600,12700,12570,25855
20250207,090100,1090692840,12600,12550,12650,12540,29060
20250207,090000,724251170,12550,12510,12550,12400,57311