stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,203300,1461012740,6080,6080,6080,6080,2665
20250205,203200,1461012740,6080,6080,6080,6080,0
20250205,203100,1461012740,6080,6080,6080,6080,0
20250205,203000,1461012740,6080,6080,6080,6080,0
20250205,202900,1461012740,6080,6080,6080,6080,0
20250205,202800,1461012740,6080,6080,6080,6080,0
20250205,202700,1461012740,6080,6080,6080,6080,0
20250205,202600,1461012740,6080,6080,6080,6080,0
20250205,202500,1461012740,6080,6080,6080,6080,0
20250205,202400,1461012740,6080,6080,6080,6080,0
20250205,202300,1461012740,6080,6080,6080,6080,0
20250205,202200,1461012740,6080,6080,6080,6080,0
20250205,202100,1461012740,6080,6080,6080,6080,0
20250205,202000,1461012740,6080,6080,6080,6080,0
20250205,201900,1461012740,6080,6080,6080,6080,0
20250205,201800,1461012740,6080,6080,6080,6080,0
20250205,201700,1461012740,6080,6080,6080,6080,0
20250205,201600,1461012740,6080,6080,6080,6080,0
20250205,201500,1461012740,6080,6080,6080,6080,0
20250205,201400,1461012740,6080,6080,6080,6080,0
20250205,201300,1461012740,6080,6080,6080,6080,0
20250205,201200,1461012740,6080,6080,6080,6080,0
20250205,201100,1461012740,6080,6080,6080,6080,0
20250205,201000,1461012740,6080,6080,6080,6080,0
20250205,200900,1461012740,6080,6080,6080,6080,0
20250205,200800,1461012740,6080,6080,6080,6080,0
20250205,200700,1461012740,6080,6080,6080,6080,0
20250205,200600,1461012740,6080,6080,6080,6080,0
20250205,200500,1461012740,6080,6080,6080,6080,0
20250205,200400,1461012740,6080,6080,6080,6080,0
20250205,200300,1461012740,6080,6080,6080,6080,2665
20250205,200200,1461012740,6080,6080,6080,6080,0
20250205,200100,1461012740,6080,6080,6080,6080,0
20250205,200000,1461012740,6080,6080,6080,6080,0
20250205,195900,1461012740,6080,6080,6080,6080,0
20250205,195800,1461012740,6080,6080,6080,6080,0
20250205,195700,1461012740,6080,6080,6080,6080,0
20250205,195600,1461012740,6080,6080,6080,6080,0
20250205,195500,1461012740,6080,6080,6080,6080,0
20250205,195400,1461012740,6080,6080,6080,6080,0
20250205,195300,1461012740,6080,6080,6080,6080,0
20250205,195200,1461012740,6080,6080,6080,6080,0
20250205,195100,1461012740,6080,6080,6080,6080,0
20250205,195000,1461012740,6080,6080,6080,6080,0
20250205,194900,1461012740,6080,6080,6080,6080,0
20250205,194800,1461012740,6080,6080,6080,6080,0
20250205,194700,1461012740,6080,6080,6080,6080,0
20250205,194600,1461012740,6080,6080,6080,6080,0
20250205,194500,1461012740,6080,6080,6080,6080,0
20250205,194400,1461012740,6080,6080,6080,6080,0
20250205,194300,1461012740,6080,6080,6080,6080,0
20250205,194200,1461012740,6080,6080,6080,6080,0
20250205,194100,1461012740,6080,6080,6080,6080,0
20250205,194000,1461012740,6080,6080,6080,6080,0
20250205,193900,1461012740,6080,6080,6080,6080,0
20250205,193800,1461012740,6080,6080,6080,6080,0
20250205,193700,1461012740,6080,6080,6080,6080,0
20250205,193600,1461012740,6080,6080,6080,6080,0
20250205,193500,1461012740,6080,6080,6080,6080,0
20250205,193400,1461012740,6080,6080,6080,6080,0
20250205,193300,1461012740,6080,6080,6080,6080,2665
20250205,193200,1461012740,6080,6080,6080,6080,0
20250205,193100,1461012740,6080,6080,6080,6080,0
20250205,193000,1461012740,6080,6080,6080,6080,0
20250205,192900,1461012740,6080,6080,6080,6080,0
20250205,192800,1461012740,6080,6080,6080,6080,0
20250205,192700,1461012740,6080,6080,6080,6080,0
20250205,192600,1461012740,6080,6080,6080,6080,0
20250205,192500,1461012740,6080,6080,6080,6080,0
20250205,192400,1461012740,6080,6080,6080,6080,0
20250205,192300,1461012740,6080,6080,6080,6080,0
20250205,192200,1461012740,6080,6080,6080,6080,0
20250205,192100,1461012740,6080,6080,6080,6080,0
20250205,192000,1461012740,6080,6080,6080,6080,0
20250205,191900,1461012740,6080,6080,6080,6080,0
20250205,191800,1461012740,6080,6080,6080,6080,0
20250205,191700,1461012740,6080,6080,6080,6080,0
20250205,191600,1461012740,6080,6080,6080,6080,0
20250205,191500,1461012740,6080,6080,6080,6080,0
20250205,191400,1461012740,6080,6080,6080,6080,0
20250205,191300,1461012740,6080,6080,6080,6080,0
20250205,191200,1461012740,6080,6080,6080,6080,0
20250205,191100,1461012740,6080,6080,6080,6080,0
20250205,191000,1461012740,6080,6080,6080,6080,0
20250205,190900,1461012740,6080,6080,6080,6080,0
20250205,190800,1461012740,6080,6080,6080,6080,0
20250205,190700,1461012740,6080,6080,6080,6080,0
20250205,190600,1461012740,6080,6080,6080,6080,0
20250205,190500,1461012740,6080,6080,6080,6080,0
20250205,190400,1461012740,6080,6080,6080,6080,0
20250205,190300,1461012740,6080,6080,6080,6080,2665
20250205,190200,1461012740,6080,6080,6080,6080,0
20250205,190100,1461012740,6080,6080,6080,6080,0
20250205,190000,1461012740,6080,6080,6080,6080,0
20250205,185900,1461012740,6080,6080,6080,6080,0
20250205,185800,1461012740,6080,6080,6080,6080,0
20250205,185700,1461012740,6080,6080,6080,6080,0
20250205,185600,1461012740,6080,6080,6080,6080,0
20250205,185500,1461012740,6080,6080,6080,6080,0
20250205,185400,1461012740,6080,6080,6080,6080,0
20250205,185300,1461012740,6080,6080,6080,6080,0
20250205,185200,1461012740,6080,6080,6080,6080,0
20250205,185100,1461012740,6080,6080,6080,6080,0
20250205,185000,1461012740,6080,6080,6080,6080,0
20250205,184900,1461012740,6080,6080,6080,6080,0
20250205,184800,1461012740,6080,6080,6080,6080,0
20250205,184700,1461012740,6080,6080,6080,6080,0
20250205,184600,1461012740,6080,6080,6080,6080,0
20250205,184500,1461012740,6080,6080,6080,6080,0
20250205,184400,1461012740,6080,6080,6080,6080,0
20250205,184300,1461012740,6080,6080,6080,6080,0
20250205,184200,1461012740,6080,6080,6080,6080,0
20250205,184100,1461012740,6080,6080,6080,6080,0
20250205,184000,1461012740,6080,6080,6080,6080,0
20250205,183900,1461012740,6080,6080,6080,6080,0
20250205,183800,1461012740,6080,6080,6080,6080,0
20250205,183700,1461012740,6080,6080,6080,6080,0
20250205,183600,1461012740,6080,6080,6080,6080,0
20250205,183500,1461012740,6080,6080,6080,6080,0
20250205,183400,1461012740,6080,6080,6080,6080,0
20250205,183300,1461012740,6080,6080,6080,6080,2665
20250205,183200,1461012740,6080,6080,6080,6080,0
20250205,183100,1461012740,6080,6080,6080,6080,0
20250205,183000,1461012740,6080,6080,6080,6080,0
20250205,182900,1461012740,6080,6080,6080,6080,0
20250205,182800,1461012740,6080,6080,6080,6080,0
20250205,182700,1461012740,6080,6080,6080,6080,0
20250205,182600,1461012740,6080,6080,6080,6080,0
20250205,182500,1461012740,6080,6080,6080,6080,0
20250205,182400,1461012740,6080,6080,6080,6080,0
20250205,182300,1461012740,6080,6080,6080,6080,0
20250205,182200,1461012740,6080,6080,6080,6080,0
20250205,182100,1461012740,6080,6080,6080,6080,0
20250205,182000,1461012740,6080,6080,6080,6080,0
20250205,181900,1461012740,6080,6080,6080,6080,0
20250205,181800,1461012740,6080,6080,6080,6080,0
20250205,181700,1461012740,6080,6080,6080,6080,0
20250205,181600,1461012740,6080,6080,6080,6080,0
20250205,181500,1461012740,6080,6080,6080,6080,0
20250205,181400,1461012740,6080,6080,6080,6080,0
20250205,181300,1461012740,6080,6080,6080,6080,0
20250205,181200,1461012740,6080,6080,6080,6080,0
20250205,181100,1461012740,6080,6080,6080,6080,0
20250205,181000,1461012740,6080,6080,6080,6080,0
20250205,180900,1461012740,6080,6080,6080,6080,0
20250205,180800,1461012740,6080,6080,6080,6080,0
20250205,180700,1461012740,6080,6080,6080,6080,0
20250205,180600,1461012740,6080,6080,6080,6080,0
20250205,180500,1461012740,6080,6080,6080,6080,0
20250205,180400,1461012740,6080,6080,6080,6080,0
20250205,180300,1461012740,6080,6080,6080,6080,2665
20250205,180200,1461012740,6080,6080,6080,6080,0
20250205,180100,1461012740,6080,6080,6080,6080,0
20250205,180000,1461012740,6080,6080,6080,6080,0
20250205,175900,1461012740,6080,6080,6080,6080,0
20250205,175800,1461012740,6080,6080,6080,6080,0
20250205,175700,1461012740,6080,6080,6080,6080,0
20250205,175600,1461012740,6080,6080,6080,6080,0
20250205,175500,1461012740,6080,6080,6080,6080,0
20250205,175400,1461012740,6080,6080,6080,6080,0
20250205,175300,1461012740,6080,6080,6080,6080,0
20250205,175200,1461012740,6080,6080,6080,6080,0
20250205,175100,1461012740,6080,6080,6080,6080,0
20250205,175000,1461012740,6080,6080,6080,6080,0
20250205,174900,1461012740,6080,6080,6080,6080,0
20250205,174800,1461012740,6080,6080,6080,6080,0
20250205,174700,1461012740,6080,6080,6080,6080,0
20250205,174600,1461012740,6080,6080,6080,6080,0
20250205,174500,1461012740,6080,6080,6080,6080,0
20250205,174400,1461012740,6080,6080,6080,6080,0
20250205,174300,1461012740,6080,6080,6080,6080,0
20250205,174200,1461012740,6080,6080,6080,6080,0
20250205,174100,1461012740,6080,6080,6080,6080,0
20250205,174000,1461012740,6080,6080,6080,6080,0
20250205,173900,1461012740,6080,6080,6080,6080,0
20250205,173800,1461012740,6080,6080,6080,6080,0
20250205,173700,1461012740,6080,6080,6080,6080,0
20250205,173600,1461012740,6080,6080,6080,6080,0
20250205,173500,1461012740,6080,6080,6080,6080,0
20250205,173400,1461012740,6080,6080,6080,6080,0
20250205,173300,1461012740,6080,6080,6080,6080,2665
20250205,173200,1461012740,6080,6080,6080,6080,0
20250205,173100,1461012740,6080,6080,6080,6080,0
20250205,173000,1461012740,6080,6080,6080,6080,0
20250205,172900,1461012740,6080,6080,6080,6080,0
20250205,172800,1461012740,6080,6080,6080,6080,0
20250205,172700,1461012740,6080,6080,6080,6080,0
20250205,172600,1461012740,6080,6080,6080,6080,0
20250205,172500,1461012740,6080,6080,6080,6080,0
20250205,172400,1461012740,6080,6080,6080,6080,0
20250205,172300,1461012740,6080,6080,6080,6080,0
20250205,172200,1461012740,6080,6080,6080,6080,0
20250205,172100,1461012740,6080,6080,6080,6080,0
20250205,172000,1461012740,6080,6080,6080,6080,0
20250205,171900,1461012740,6080,6080,6080,6080,0
20250205,171800,1461012740,6080,6080,6080,6080,0
20250205,171700,1461012740,6080,6080,6080,6080,0
20250205,171600,1461012740,6080,6080,6080,6080,0
20250205,171500,1461012740,6080,6080,6080,6080,0
20250205,171400,1461012740,6080,6080,6080,6080,0
20250205,171300,1461012740,6080,6080,6080,6080,0
20250205,171200,1461012740,6080,6080,6080,6080,0
20250205,171100,1461012740,6080,6080,6080,6080,0
20250205,171000,1461012740,6080,6080,6080,6080,0
20250205,170900,1461012740,6080,6080,6080,6080,0
20250205,170800,1461012740,6080,6080,6080,6080,0
20250205,170700,1461012740,6080,6080,6080,6080,0
20250205,170600,1461012740,6080,6080,6080,6080,0
20250205,170500,1461012740,6080,6080,6080,6080,0
20250205,170400,1461012740,6080,6080,6080,6080,0
20250205,170300,1461012740,6080,6080,6080,6080,2665
20250205,170200,1461012740,6080,6080,6080,6080,0
20250205,170100,1461012740,6080,6080,6080,6080,0
20250205,170000,1461012740,6080,6080,6080,6080,0
20250205,165900,1461012740,6080,6080,6080,6080,0
20250205,165800,1461012740,6080,6080,6080,6080,0
20250205,165700,1461012740,6080,6080,6080,6080,0
20250205,165600,1461012740,6080,6080,6080,6080,0
20250205,165500,1461012740,6080,6080,6080,6080,0
20250205,165400,1461012740,6080,6080,6080,6080,0
20250205,165300,1461012740,6080,6080,6080,6080,0
20250205,165200,1461012740,6080,6080,6080,6080,0
20250205,165100,1461012740,6080,6080,6080,6080,0
20250205,165000,1461012740,6080,6080,6080,6080,0
20250205,164900,1461012740,6080,6080,6080,6080,0
20250205,164800,1461012740,6080,6080,6080,6080,0
20250205,164700,1461012740,6080,6080,6080,6080,0
20250205,164600,1461012740,6080,6080,6080,6080,0
20250205,164500,1461012740,6080,6080,6080,6080,0
20250205,164400,1461012740,6080,6080,6080,6080,0
20250205,164300,1461012740,6080,6080,6080,6080,0
20250205,164200,1461012740,6080,6080,6080,6080,0
20250205,164100,1461012740,6080,6080,6080,6080,0
20250205,164000,1461012740,6080,6080,6080,6080,0
20250205,163900,1461012740,6080,6080,6080,6080,0
20250205,163800,1461012740,6080,6080,6080,6080,0
20250205,163700,1461012740,6080,6080,6080,6080,0
20250205,163600,1461012740,6080,6080,6080,6080,0
20250205,163500,1461012740,6080,6080,6080,6080,0
20250205,163400,1461012740,6080,6080,6080,6080,0
20250205,163300,1461012740,6080,6080,6080,6080,2665
20250205,163200,1461012740,6080,6080,6080,6080,0
20250205,163100,1461012740,6080,6080,6080,6080,0
20250205,163000,1461012740,6080,6080,6080,6080,0
20250205,162900,1461012740,6080,6080,6080,6080,0
20250205,162800,1461012740,6080,6080,6080,6080,0
20250205,162700,1461012740,6080,6080,6080,6080,0
20250205,162600,1461012740,6080,6080,6080,6080,0
20250205,162500,1461012740,6080,6080,6080,6080,0
20250205,162400,1461012740,6080,6080,6080,6080,0
20250205,162300,1461012740,6080,6080,6080,6080,0
20250205,162200,1461012740,6080,6080,6080,6080,0
20250205,162100,1461012740,6080,6080,6080,6080,0
20250205,162000,1461012740,6080,6080,6080,6080,0
20250205,161900,1461012740,6080,6080,6080,6080,0
20250205,161800,1461012740,6080,6080,6080,6080,0
20250205,161700,1461012740,6080,6080,6080,6080,0
20250205,161600,1461012740,6080,6080,6080,6080,0
20250205,161500,1461012740,6080,6080,6080,6080,0
20250205,161400,1461012740,6080,6080,6080,6080,0
20250205,161300,1461012740,6080,6080,6080,6080,0
20250205,161200,1461012740,6080,6080,6080,6080,0
20250205,161100,1461012740,6080,6080,6080,6080,0
20250205,161000,1461012740,6080,6080,6080,6080,0
20250205,160900,1461012740,6080,6080,6080,6080,0
20250205,160800,1461012740,6080,6080,6080,6080,0
20250205,160700,1461012740,6080,6080,6080,6080,0
20250205,160600,1461012740,6080,6080,6080,6080,0
20250205,160500,1461012740,6080,6080,6080,6080,0
20250205,160400,1461012740,6080,6080,6080,6080,0
20250205,160300,1461012740,6080,6080,6080,6080,2665
20250205,160200,1461012740,6080,6080,6080,6080,0
20250205,160100,1461012740,6080,6080,6080,6080,0
20250205,160000,1461012740,6080,6080,6080,6080,0
20250205,155900,1461012740,6080,6080,6080,6080,0
20250205,155800,1461012740,6080,6080,6080,6080,0
20250205,155700,1461012740,6080,6080,6080,6080,0
20250205,155600,1461012740,6080,6080,6080,6080,0
20250205,155500,1461012740,6080,6080,6080,6080,0
20250205,155400,1461012740,6080,6080,6080,6080,0
20250205,155300,1461012740,6080,6080,6080,6080,0
20250205,155200,1461012740,6080,6080,6080,6080,0
20250205,155100,1461012740,6080,6080,6080,6080,0
20250205,155000,1461012740,6080,6080,6080,6080,0
20250205,154900,1461012740,6080,6080,6080,6080,0
20250205,154800,1461012740,6080,6080,6080,6080,0
20250205,154700,1461012740,6080,6080,6080,6080,0
20250205,154600,1461012740,6080,6080,6080,6080,0
20250205,154500,1461012740,6080,6080,6080,6080,0
20250205,154400,1461012740,6080,6080,6080,6080,0
20250205,154300,1461012740,6080,6080,6080,6080,0
20250205,154200,1461012740,6080,6080,6080,6080,0
20250205,154100,1461012740,6080,6080,6080,6080,0
20250205,154000,1461012740,6080,6080,6080,6080,0
20250205,153900,1461012740,6080,6080,6080,6080,0
20250205,153800,1461012740,6080,6080,6080,6080,0
20250205,153700,1461012740,6080,6080,6080,6080,0
20250205,153600,1461012740,6080,6080,6080,6080,0
20250205,153500,1461012740,6080,6080,6080,6080,0
20250205,153400,1461012740,6080,6080,6080,6080,0
20250205,153300,1461012740,6080,6080,6080,6080,2665
20250205,153200,1461012740,6080,6080,6080,6080,0
20250205,153100,1461012740,6080,6080,6080,6080,0
20250205,153000,1461012740,6080,6080,6080,6080,2665
20250205,152900,1444809540,6080,6080,6080,6080,0
20250205,152800,1444809540,6080,6080,6080,6080,0
20250205,152700,1444809540,6080,6080,6080,6080,0
20250205,152600,1444809540,6080,6080,6080,6080,0
20250205,152500,1444809540,6080,6080,6080,6080,0
20250205,152400,1444809540,6080,6080,6080,6080,0
20250205,152300,1444809540,6080,6080,6080,6080,0
20250205,152200,1444809540,6080,6080,6080,6080,0
20250205,152100,1444809540,6080,6080,6080,6080,0
20250205,152000,1444809540,6080,6080,6080,6080,0
20250205,151900,1444809540,6080,6070,6080,6070,83
20250205,151800,1444305720,6070,6080,6080,6070,144
20250205,151700,1443431550,6080,6080,6080,6080,265
20250205,151600,1441820350,6070,6070,6070,6070,30
20250205,151500,1441638250,6070,6070,6070,6070,27
20250205,151400,1441474360,6070,6070,6070,6070,2
20250205,151300,1441462220,6070,6070,6070,6070,44
20250205,151200,1441195140,6070,6100,6100,6070,230
20250205,151100,1439798140,6100,6080,6100,6070,2048
20250205,151000,1427364170,6090,6100,6100,6090,157
20250205,150900,1426406740,6100,6090,6100,6090,871
20250205,150800,1421102340,6090,6080,6090,6080,41
20250205,150700,1420852840,6080,6090,6090,6080,145
20250205,150600,1419970890,6090,6090,6090,6090,23
20250205,150500,1419830820,6100,6100,6100,6100,2
20250205,150400,1419818620,6100,6100,6100,6100,9
20250205,150300,1419763720,6100,6100,6100,6100,10
20250205,150200,1419702720,6100,6100,6100,6100,16
20250205,150100,1419605120,6110,6070,6110,6070,923
20250205,150000,1413982400,6080,6080,6080,6080,6
20250205,145900,1413945920,6060,6070,6070,6060,562
20250205,145800,1410536190,6080,6080,6080,6080,14
20250205,145700,1410451070,6080,6080,6080,6080,501
20250205,145600,1407404990,6090,6100,6100,6090,137
20250205,145500,1406570340,6100,6100,6100,6100,1
20250205,145400,1406564240,6100,6090,6100,6090,87
20250205,145300,1406033740,6100,6100,6100,6100,111
20250205,145200,1405356640,6100,6100,6100,6100,98
20250205,145100,1404758840,6100,6100,6100,6100,253
20250205,145000,1403215540,6100,6100,6100,6100,238
20250205,144900,1401763740,6100,6100,6100,6100,101
20250205,144800,1401147640,6100,6090,6100,6080,578
20250205,144700,1397629580,6100,6100,6100,6100,0
20250205,144600,1397629580,6100,6100,6100,6100,30
20250205,144500,1397446580,6100,6100,6100,6100,1
20250205,144400,1397440480,6100,6090,6100,6090,203
20250205,144300,1396204170,6090,6100,6100,6090,101
20250205,144200,1395589070,6090,6090,6090,6090,90
20250205,144100,1395040970,6100,6100,6100,6100,10
20250205,144000,1394979970,6100,6090,6100,6090,59
20250205,143900,1394620370,6100,6090,6100,6090,16
20250205,143800,1394522920,6090,6090,6090,6090,0
20250205,143700,1394522920,6090,6090,6090,6090,0
20250205,143600,1394522920,6090,6100,6100,6090,7
20250205,143500,1394480260,6100,6080,6100,6080,272
20250205,143400,1392823220,6100,6080,6100,6080,110
20250205,143300,1392154220,6080,6080,6080,6080,100
20250205,143200,1391546220,6080,6090,6100,6080,940
20250205,143100,1385829250,6100,6100,6100,6100,1
20250205,143000,1385823150,6100,6090,6100,6090,1000
20250205,142900,1379728150,6090,6100,6100,6090,323
20250205,142800,1377761070,6100,6100,6100,6100,4
20250205,142700,1377736670,6100,6110,6110,6100,314
20250205,142600,1375821250,6110,6100,6110,6100,171
20250205,142500,1374777440,6100,6100,6100,6100,32
20250205,142400,1374582240,6090,6100,6100,6090,749
20250205,142300,1370013420,6100,6100,6100,6100,36
20250205,142200,1369793820,6100,6100,6100,6090,72
20250205,142100,1369354920,6100,6100,6100,6090,452
20250205,142000,1366597740,6100,6100,6100,6090,125
20250205,141900,1365835250,6100,6120,6120,6100,1146
20250205,141800,1358843150,6120,6110,6120,6090,501
20250205,141700,1355782050,6110,6090,6110,6090,1002
20250205,141600,1349679850,6090,6100,6110,6080,39
20250205,141500,1349442170,6110,6110,6110,6110,4
20250205,141400,1349417730,6110,6090,6110,6080,973
20250205,141300,1343495600,6090,6120,6120,6090,556
20250205,141200,1340107920,6110,6120,6120,6100,2806
20250205,141100,1322962160,6120,6140,6140,6120,562
20250205,141000,1319518920,6150,6150,6150,6150,3
20250205,140900,1319500470,6150,6150,6150,6150,5
20250205,140800,1319469720,6150,6140,6150,6130,79
20250205,140700,1318984270,6140,6150,6150,6140,4
20250205,140600,1318959690,6150,6150,6150,6140,3
20250205,140500,1318941250,6150,6150,6150,6150,4
20250205,140400,1318916650,6150,6140,6150,6140,349
20250205,140300,1316773570,6140,6140,6140,6140,1
20250205,140200,1316767430,6130,6140,6140,6130,7
20250205,140100,1316724500,6140,6140,6140,6140,65
20250205,140000,1316325400,6140,6130,6140,6130,146
20250205,135900,1315430410,6120,6130,6130,6120,18
20250205,135800,1315320230,6130,6120,6130,6120,34
20250205,135700,1315112130,6130,6130,6130,6130,0
20250205,135600,1315112130,6130,6120,6130,6120,107
20250205,135500,1314456270,6130,6130,6130,6130,24
20250205,135400,1314309150,6110,6120,6130,6110,834
20250205,135300,1309205000,6120,6130,6130,6120,118
20250205,135200,1308482830,6110,6130,6130,6110,185
20250205,135100,1307351960,6130,6130,6130,6130,1
20250205,135000,1307345830,6110,6130,6140,6110,71
20250205,134900,1306911410,6140,6140,6140,6130,28
20250205,134800,1306739740,6110,6140,6140,6110,449
20250205,134700,1303992950,6130,6130,6140,6130,50
20250205,134600,1303686050,6130,6130,6130,6110,396
20250205,134500,1301266350,6140,6110,6140,6110,12
20250205,134400,1301192970,6120,6120,6120,6120,123
20250205,134300,1300440210,6120,6140,6140,6120,989
20250205,134200,1294387260,6140,6140,6140,6140,7
20250205,134100,1294344280,6150,6150,6150,6150,1
20250205,134000,1294338130,6130,6130,6130,6130,277
20250205,133900,1292640120,6150,6140,6150,6140,16
20250205,133800,1292541740,6120,6130,6130,6120,371
20250205,133700,1290271180,6150,6150,6150,6150,1
20250205,133600,1290265030,6140,6130,6140,6130,132
20250205,133500,1289454560,6120,6120,6120,6120,306
20250205,133400,1287581840,6150,6150,6150,6150,106
20250205,133300,1286929940,6150,6140,6150,6120,365
20250205,133200,1284691580,6150,6150,6150,6150,0
20250205,133100,1284691580,6150,6150,6150,6150,1
20250205,133000,1284685430,6160,6160,6160,6160,0
20250205,132900,1284685430,6160,6140,6160,6140,5
20250205,132800,1284654680,6160,6160,6160,6160,5
20250205,132700,1284623880,6160,6150,6160,6150,3
20250205,132600,1284605420,6160,6140,6160,6140,15
20250205,132500,1284513100,6150,6130,6150,6130,6
20250205,132400,1284476300,6140,6130,6140,6130,266
20250205,132300,1282845710,6140,6130,6140,6130,805
20250205,132200,1277910500,6140,6130,6140,6130,238
20250205,132100,1276451550,6140,6140,6140,6140,248
20250205,132000,1274928830,6140,6140,6140,6140,0
20250205,131900,1274928830,6140,6140,6140,6130,308
20250205,131800,1273040750,6130,6130,6130,6130,1
20250205,131700,1273034620,6140,6140,6140,6140,311
20250205,131600,1271125080,6140,6140,6140,6140,375
20250205,131500,1268822580,6140,6140,6140,6140,0
20250205,131400,1268822580,6140,6130,6140,6130,90
20250205,131300,1268270480,6130,6130,6130,6130,5
20250205,131200,1268239830,6140,6140,6140,6140,44
20250205,131100,1267969670,6150,6150,6150,6150,258
20250205,131000,1266382970,6150,6150,6150,6150,0
20250205,130900,1266382970,6150,6150,6150,6150,8
20250205,130800,1266333770,6140,6130,6140,6130,666
20250205,130700,1262244540,6130,6130,6140,6130,9
20250205,130600,1262189360,6130,6130,6130,6130,19
20250205,130500,1262072890,6140,6120,6140,6120,657
20250205,130400,1258050010,6120,6130,6130,6120,1212
20250205,130300,1250620890,6140,6130,6140,6130,20
20250205,130200,1250498190,6140,6130,6140,6130,271
20250205,130100,1248836950,6130,6140,6140,6130,81
20250205,130000,1248340410,6140,6140,6140,6140,193
20250205,125900,1247155390,6140,6140,6140,6140,11
20250205,125800,1247087850,6140,6140,6140,6130,438
20250205,125700,1244398540,6150,6150,6150,6150,0
20250205,125600,1244398540,6150,6140,6150,6140,7
20250205,125500,1244355550,6150,6140,6150,6140,637
20250205,125400,1240444350,6140,6130,6140,6130,2404
20250205,125300,1225704290,6140,6160,6170,6140,1647
20250205,125200,1215577620,6170,6160,6170,6160,2925
20250205,125100,1197558990,6170,6170,6170,6170,42
20250205,125000,1197299850,6170,6170,6170,6170,0
20250205,124900,1197299850,6170,6170,6170,6170,167
20250205,124800,1196269460,6170,6170,6180,6170,738
20250205,124700,1191715990,6180,6170,6180,6170,517
20250205,124600,1188526090,6180,6180,6180,6180,363
20250205,124500,1186282750,6190,6190,6190,6190,27
20250205,124400,1186115620,6190,6190,6190,6190,331
20250205,124300,1184066730,6190,6200,6200,6190,34
20250205,124200,1183856020,6210,6210,6210,6210,33
20250205,124100,1183651090,6220,6220,6220,6220,0
20250205,124000,1183651090,6220,6220,6220,6200,4
20250205,123900,1183626240,6200,6180,6220,6180,614
20250205,123800,1179819440,6170,6190,6190,6170,1209
20250205,123700,1172353540,6190,6200,6230,6190,913
20250205,123600,1166699570,6200,6250,6250,6200,30
20250205,123500,1166513520,6250,6230,6250,6220,247
20250205,123400,1164976550,6250,6250,6250,6250,210
20250205,123300,1163664050,6260,6250,6260,6250,827
20250205,123200,1158495280,6230,6250,6250,6230,37
20250205,123100,1158264530,6230,6230,6230,6230,99
20250205,123000,1157647760,6240,6240,6240,6240,101
20250205,122900,1157017520,6230,6250,6250,6230,191
20250205,122800,1155826130,6250,6250,6250,6250,200
20250205,122700,1154576130,6260,6270,6270,6230,83
20250205,122600,1154056450,6280,6230,6280,6230,2007
20250205,122500,1141518460,6240,6240,6240,6240,3
20250205,122400,1141499740,6240,6240,6240,6240,0
20250205,122300,1141499740,6240,6230,6240,6230,337
20250205,122200,1139400220,6220,6210,6220,6210,2044
20250205,122100,1126690310,6220,6220,6220,6220,0
20250205,122000,1126690310,6220,6220,6220,6220,128
20250205,121900,1125894150,6220,6210,6220,6210,2
20250205,121800,1125881720,6220,6220,6220,6220,0
20250205,121700,1125881720,6220,6210,6220,6180,670
20250205,121600,1121717150,6220,6180,6220,6180,23
20250205,121500,1121574970,6180,6180,6180,6180,1
20250205,121400,1121568790,6180,6220,6220,6180,1086
20250205,121300,1114854520,6230,6200,6230,6200,501
20250205,121200,1111748290,6240,6230,6240,6230,36
20250205,121100,1111523670,6240,6210,6240,6200,1595
20250205,121000,1101611080,6210,6210,6210,6200,160
20250205,120900,1100619030,6200,6200,6200,6200,282
20250205,120800,1098870630,6200,6200,6200,6200,0
20250205,120700,1098870630,6200,6200,6200,6200,100
20250205,120600,1098250630,6200,6210,6210,6170,268
20250205,120500,1096595650,6200,6200,6220,6180,1106
20250205,120400,1089749750,6210,6230,6230,6210,227
20250205,120300,1088338280,6230,6220,6230,6200,793
20250205,120200,1083413560,6210,6210,6210,6180,1508
20250205,120100,1074063960,6220,6220,6220,6220,0
20250205,120000,1074063960,6220,6220,6220,6220,1
20250205,115900,1074057740,6230,6220,6230,6200,310
20250205,115800,1072135640,6240,6240,6240,6240,0
20250205,115700,1072135640,6240,6220,6240,6200,553
20250205,115600,1068696680,6180,6210,6220,6180,2659
20250205,115500,1052250900,6180,6290,6290,6180,6471
20250205,115400,1012097810,6260,6290,6290,6260,283
20250205,115300,1010324580,6260,6270,6300,6260,231
20250205,115200,1008876610,6300,6320,6320,6270,283
20250205,115100,1007089820,6320,6340,6340,6310,252
20250205,115000,1005499140,6340,6270,6340,6270,2638
20250205,114900,988862010,6300,6300,6300,6290,202
20250205,114800,987590460,6290,6300,6300,6290,101
20250205,114700,986955160,6260,6310,6310,6260,92
20250205,114600,986375240,6310,6300,6310,6290,133
20250205,114500,985537370,6300,6250,6300,6250,3011
20250205,114400,966621140,6240,6250,6250,6200,2049
20250205,114300,953881880,6200,6240,6250,6200,2167
20250205,114200,940424860,6240,6210,6240,6210,58
20250205,114100,940064650,6240,6230,6240,6230,12
20250205,114000,939989870,6250,6250,6250,6250,550
20250205,113900,936552370,6250,6200,6250,6200,44
20250205,113800,936278530,6200,6220,6220,6200,1472
20250205,113700,927148330,6260,6250,6260,6250,1113
20250205,113600,920192070,6250,6220,6250,6220,255
20250205,113500,918605890,6270,6240,6270,6200,1068
20250205,113400,911925660,6190,6230,6260,6190,996
20250205,113300,905735500,6230,6260,6260,6190,2728
20250205,113200,888772300,6260,6290,6290,6260,105
20250205,113100,888114190,6290,6300,6300,6260,153
20250205,113000,887153480,6310,6300,6310,6290,2058
20250205,112900,874180360,6310,6330,6330,6310,1841
20250205,112800,862553890,6330,6360,6360,6300,2033
20250205,112700,849682430,6370,6280,6390,6280,9633
20250205,112600,788659590,6280,6280,6280,6260,1925
20250205,112500,776590600,6280,6220,6280,6210,3759
20250205,112400,753099920,6220,6190,6220,6190,510
20250205,112300,749928350,6210,6230,6230,6210,32
20250205,112200,749729040,6230,6210,6230,6210,462
20250205,112100,746857180,6170,6210,6210,6170,85
20250205,112000,746329490,6170,6180,6180,6170,985
20250205,111900,740251740,6180,6200,6210,6180,771
20250205,111800,735481500,6200,6230,6240,6200,286
20250205,111700,733700750,6230,6230,6240,6230,190
20250205,111600,732515240,6230,6240,6250,6230,953
20250205,111500,726572250,6240,6210,6250,6160,3515
20250205,111400,704737760,6240,6240,6250,6180,1724
20250205,111300,694003370,6250,6230,6250,6230,801
20250205,111200,689006500,6270,6180,6290,6180,6086
20250205,111100,651098360,6190,6180,6210,6140,5804
20250205,111000,615156430,6170,6170,6170,6160,1539
20250205,110900,605670200,6170,6150,6170,6150,2447
20250205,110800,590589970,6120,6160,6170,6120,2272
20250205,110700,576673170,6160,6180,6180,6160,1367
20250205,110600,568231320,6180,6190,6190,6100,1076
20250205,110500,561606130,6180,6160,6190,6160,1531
20250205,110400,552144100,6170,6130,6200,6130,6885
20250205,110300,509679610,6160,6150,6160,6130,3692
20250205,110200,487027850,6160,6150,6200,6120,6216
20250205,110100,448693890,6150,6100,6190,6100,6870
20250205,110000,406410750,6100,6090,6100,6090,981
20250205,105900,400434400,6070,6050,6090,6050,2002
20250205,105800,388292610,6060,6030,6060,6030,501
20250205,105700,385271550,6060,6070,6070,6030,108
20250205,105600,384620000,6090,6090,6090,6070,296
20250205,105500,382821650,6070,6050,6080,6050,1321
20250205,105400,374810780,6020,6020,6020,6020,1
20250205,105300,374804760,6020,6020,6020,6020,5
20250205,105200,374774660,6060,6050,6060,6050,85
20250205,105100,374259660,6060,6060,6070,6060,71
20250205,105000,373829100,6070,6060,6070,6060,125
20250205,104900,373071140,6060,6080,6080,6050,328
20250205,104800,371082700,6080,6080,6080,6070,365
20250205,104700,368865320,6080,6070,6090,6050,1396
20250205,104600,360384550,6060,5980,6080,5970,4618
20250205,104500,332477310,5980,5970,5980,5970,260
20250205,104400,330925100,5960,5970,5970,5960,181
20250205,104300,329844540,5980,5980,5980,5980,0
20250205,104200,329844540,5980,5990,5990,5980,35
20250205,104100,329634990,6000,6000,6000,6000,0
20250205,104000,329634990,6000,6000,6000,6000,1
20250205,103900,329628990,5970,5970,5970,5970,0
20250205,103800,329628990,5970,5970,5970,5970,11
20250205,103700,329563320,6000,5990,6000,5990,564
20250205,103600,326180800,6000,6000,6000,6000,1
20250205,103500,326174800,5970,5970,5970,5970,37
20250205,103400,325953910,6010,5970,6010,5970,4
20250205,103300,325929990,6020,6020,6020,6020,0
20250205,103200,325929990,6020,6000,6020,5970,189
20250205,103100,324796700,6000,6020,6020,6000,43
20250205,103000,324538680,6000,6030,6030,5980,648
20250205,102900,320656540,6040,6010,6060,6010,4036
20250205,102800,296268100,6000,5930,6000,5930,4006
20250205,102700,272282610,5950,5950,5950,5950,0
20250205,102600,272282610,5950,5950,5950,5950,0
20250205,102500,272282610,5950,5950,5950,5950,0
20250205,102400,272282610,5950,5950,5950,5950,21
20250205,102300,272157660,5950,5950,5950,5950,10
20250205,102200,272098160,5950,5950,5950,5950,0
20250205,102100,272098160,5950,5950,5950,5950,0
20250205,102000,272098160,5950,5950,5950,5950,0
20250205,101900,272098160,5950,5950,5950,5930,297
20250205,101800,270331610,5950,5930,5950,5930,55
20250205,101700,270005440,5950,5950,5950,5950,0
20250205,101600,270005440,5950,5940,5950,5940,556
20250205,101500,266702240,5950,5950,5950,5950,0
20250205,101400,266702240,5950,5950,5950,5950,0
20250205,101300,266702240,5950,5950,5950,5950,0
20250205,101200,266702240,5950,5950,5950,5950,2
20250205,101100,266690340,5960,5960,5960,5960,0
20250205,101000,266690340,5960,5950,5970,5950,1585
20250205,100900,257259510,5950,5950,5950,5950,2
20250205,100800,257247610,5920,5920,5920,5920,14
20250205,100700,257164730,5950,5950,5950,5910,1022
20250205,100600,251120020,5970,5970,5970,5970,3
20250205,100500,251102110,5970,5970,5970,5970,2
20250205,100400,251090170,5950,5940,5950,5940,1561
20250205,100300,241804190,5940,5930,5940,5930,163
20250205,100200,240837580,5950,5950,5950,5950,0
20250205,100100,240837580,5950,5950,5950,5950,0
20250205,100000,240837580,5950,5950,5950,5950,1
20250205,095900,240831630,5930,5950,5950,5920,73
20250205,095800,240398550,5950,5940,5950,5920,253
20250205,095700,238899470,5950,5950,5950,5950,20
20250205,095600,238780470,5950,5930,5950,5930,111
20250205,095500,238121130,5940,5940,5940,5920,28
20250205,095400,237954830,5950,5950,5980,5920,1561
20250205,095300,228698150,5980,5980,5980,5980,0
20250205,095200,228698150,5980,5980,5980,5980,2
20250205,095100,228686190,5980,5960,5980,5960,855
20250205,095000,223574390,5980,5980,5980,5940,9
20250205,094900,223520640,5980,5940,5980,5940,93
20250205,094800,222968140,5990,5970,5990,5970,4
20250205,094700,222944220,5990,5990,5990,5940,707
20250205,094600,218735810,5990,5980,5990,5980,3
20250205,094500,218717860,5990,5990,5990,5940,12
20250205,094400,218646080,5990,6000,6000,5940,3280
20250205,094300,199145340,6000,5990,6000,5990,10
20250205,094200,199085420,5990,5990,6000,5990,13
20250205,094100,199007540,6000,6000,6000,6000,105
20250205,094000,198377540,6000,5980,6010,5980,3
20250205,093900,198359550,6010,6000,6010,5970,1306
20250205,093800,190523710,5970,5970,5970,5970,0
20250205,093700,190523710,5970,5990,6000,5970,220
20250205,093600,189205070,5990,5960,5990,5960,11
20250205,093500,189139480,6000,6000,6000,6000,20
20250205,093400,189019480,6000,6000,6000,6000,3
20250205,093300,189001480,6000,6000,6000,6000,500
20250205,093200,186001480,6000,6000,6000,6000,2
20250205,093100,185989480,5990,5990,5990,5990,42
20250205,093000,185737900,6000,6000,6000,6000,10
20250205,092900,185677900,6000,5980,6000,5930,664
20250205,092800,181723080,6020,6020,6020,6020,654
20250205,092700,177786000,6020,6000,6020,6000,1338
20250205,092600,169755450,6020,6020,6040,5970,1406
20250205,092500,161295690,6040,6060,6070,6030,2907
20250205,092400,143695110,6060,5980,6060,5980,5228
20250205,092300,112181670,5970,5970,5970,5960,957
20250205,092200,106476450,5980,5980,5980,5960,594
20250205,092100,102934950,5970,6000,6000,5970,707
20250205,092000,98698640,6000,5980,6000,5970,1012
20250205,091900,92633150,5980,5920,5980,5920,3784
20250205,091800,70129170,5920,5920,5920,5920,33
20250205,091700,69933810,5920,5910,5920,5910,101
20250205,091600,69336890,5930,5930,5930,5920,5
20250205,091500,69307270,5920,5890,5920,5890,977
20250205,091400,63539290,5880,5840,5880,5840,40
20250205,091300,63304490,5810,5860,5860,5810,1421
20250205,091200,55001330,5900,5900,5900,5890,10
20250205,091100,54942350,5900,5900,5900,5850,48
20250205,091000,54661350,5850,5900,5900,5850,35
20250205,090900,54456420,5890,5860,5890,5860,103
20250205,090800,53849780,5890,5860,5910,5850,1254
20250205,090700,46502760,5870,5910,5930,5870,236
20250205,090600,45115230,5920,5910,5920,5890,1931
20250205,090500,33705910,5900,5860,5910,5850,1104
20250205,090400,27199860,5860,5910,5910,5860,1337
20250205,090300,19346890,5910,5860,5910,5850,296
20250205,090200,17614110,5850,5940,5940,5850,235
20250205,090100,16230860,5940,5940,5960,5900,1432
20250205,090000,7725160,5940,5890,5940,5890,1308