stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,204200,53602052520,5080,5080,5080,5080,85770
20250206,204100,53602052520,5080,5080,5080,5080,0
20250206,204000,53602052520,5080,5080,5080,5080,0
20250206,203900,53602052520,5080,5080,5080,5080,0
20250206,203800,53602052520,5080,5080,5080,5080,0
20250206,203700,53602052520,5080,5080,5080,5080,0
20250206,203600,53602052520,5080,5080,5080,5080,0
20250206,203500,53602052520,5080,5080,5080,5080,0
20250206,203400,53602052520,5080,5080,5080,5080,0
20250206,203300,53602052520,5080,5080,5080,5080,0
20250206,203200,53602052520,5080,5080,5080,5080,0
20250206,203100,53602052520,5080,5080,5080,5080,0
20250206,203000,53602052520,5080,5080,5080,5080,0
20250206,202900,53602052520,5080,5080,5080,5080,0
20250206,202800,53602052520,5080,5080,5080,5080,0
20250206,202700,53602052520,5080,5080,5080,5080,0
20250206,202600,53602052520,5080,5080,5080,5080,0
20250206,202500,53602052520,5080,5080,5080,5080,0
20250206,202400,53602052520,5080,5080,5080,5080,0
20250206,202300,53602052520,5080,5080,5080,5080,0
20250206,202200,53602052520,5080,5080,5080,5080,0
20250206,202100,53602052520,5080,5080,5080,5080,0
20250206,202000,53602052520,5080,5080,5080,5080,0
20250206,201900,53602052520,5080,5080,5080,5080,0
20250206,201800,53602052520,5080,5080,5080,5080,0
20250206,201700,53602052520,5080,5080,5080,5080,0
20250206,201600,53602052520,5080,5080,5080,5080,0
20250206,201500,53602052520,5080,5080,5080,5080,0
20250206,201400,53602052520,5080,5080,5080,5080,0
20250206,201300,53602052520,5080,5080,5080,5080,0
20250206,201200,53602052520,5080,5080,5080,5080,85770
20250206,201100,53602052520,5080,5080,5080,5080,0
20250206,201000,53602052520,5080,5080,5080,5080,0
20250206,200900,53602052520,5080,5080,5080,5080,0
20250206,200800,53602052520,5080,5080,5080,5080,0
20250206,200700,53602052520,5080,5080,5080,5080,0
20250206,200600,53602052520,5080,5080,5080,5080,0
20250206,200500,53602052520,5080,5080,5080,5080,0
20250206,200400,53602052520,5080,5080,5080,5080,0
20250206,200300,53602052520,5080,5080,5080,5080,0
20250206,200200,53602052520,5080,5080,5080,5080,0
20250206,200100,53602052520,5080,5080,5080,5080,0
20250206,200000,53602052520,5080,5080,5080,5080,0
20250206,195900,53602052520,5080,5080,5080,5080,0
20250206,195800,53602052520,5080,5080,5080,5080,0
20250206,195700,53602052520,5080,5080,5080,5080,0
20250206,195600,53602052520,5080,5080,5080,5080,0
20250206,195500,53602052520,5080,5080,5080,5080,0
20250206,195400,53602052520,5080,5080,5080,5080,0
20250206,195300,53602052520,5080,5080,5080,5080,0
20250206,195200,53602052520,5080,5080,5080,5080,0
20250206,195100,53602052520,5080,5080,5080,5080,0
20250206,195000,53602052520,5080,5080,5080,5080,0
20250206,194900,53602052520,5080,5080,5080,5080,0
20250206,194800,53602052520,5080,5080,5080,5080,0
20250206,194700,53602052520,5080,5080,5080,5080,0
20250206,194600,53602052520,5080,5080,5080,5080,0
20250206,194500,53602052520,5080,5080,5080,5080,0
20250206,194400,53602052520,5080,5080,5080,5080,0
20250206,194300,53602052520,5080,5080,5080,5080,0
20250206,194200,53602052520,5080,5080,5080,5080,85770
20250206,194100,53602052520,5080,5080,5080,5080,0
20250206,194000,53602052520,5080,5080,5080,5080,0
20250206,193900,53602052520,5080,5080,5080,5080,0
20250206,193800,53602052520,5080,5080,5080,5080,0
20250206,193700,53602052520,5080,5080,5080,5080,0
20250206,193600,53602052520,5080,5080,5080,5080,0
20250206,193500,53602052520,5080,5080,5080,5080,0
20250206,193400,53602052520,5080,5080,5080,5080,0
20250206,193300,53602052520,5080,5080,5080,5080,0
20250206,193200,53602052520,5080,5080,5080,5080,0
20250206,193100,53602052520,5080,5080,5080,5080,0
20250206,193000,53602052520,5080,5080,5080,5080,0
20250206,192900,53602052520,5080,5080,5080,5080,0
20250206,192800,53602052520,5080,5080,5080,5080,0
20250206,192700,53602052520,5080,5080,5080,5080,0
20250206,192600,53602052520,5080,5080,5080,5080,0
20250206,192500,53602052520,5080,5080,5080,5080,0
20250206,192400,53602052520,5080,5080,5080,5080,0
20250206,192300,53602052520,5080,5080,5080,5080,0
20250206,192200,53602052520,5080,5080,5080,5080,0
20250206,192100,53602052520,5080,5080,5080,5080,0
20250206,192000,53602052520,5080,5080,5080,5080,0
20250206,191900,53602052520,5080,5080,5080,5080,0
20250206,191800,53602052520,5080,5080,5080,5080,0
20250206,191700,53602052520,5080,5080,5080,5080,0
20250206,191600,53602052520,5080,5080,5080,5080,0
20250206,191500,53602052520,5080,5080,5080,5080,0
20250206,191400,53602052520,5080,5080,5080,5080,0
20250206,191300,53602052520,5080,5080,5080,5080,0
20250206,191200,53602052520,5080,5080,5080,5080,85770
20250206,191100,53602052520,5080,5080,5080,5080,0
20250206,191000,53602052520,5080,5080,5080,5080,0
20250206,190900,53602052520,5080,5080,5080,5080,0
20250206,190800,53602052520,5080,5080,5080,5080,0
20250206,190700,53602052520,5080,5080,5080,5080,0
20250206,190600,53602052520,5080,5080,5080,5080,0
20250206,190500,53602052520,5080,5080,5080,5080,0
20250206,190400,53602052520,5080,5080,5080,5080,0
20250206,190300,53602052520,5080,5080,5080,5080,0
20250206,190200,53602052520,5080,5080,5080,5080,0
20250206,190100,53602052520,5080,5080,5080,5080,0
20250206,190000,53602052520,5080,5080,5080,5080,0
20250206,185900,53602052520,5080,5080,5080,5080,0
20250206,185800,53602052520,5080,5080,5080,5080,0
20250206,185700,53602052520,5080,5080,5080,5080,0
20250206,185600,53602052520,5080,5080,5080,5080,0
20250206,185500,53602052520,5080,5080,5080,5080,0
20250206,185400,53602052520,5080,5080,5080,5080,0
20250206,185300,53602052520,5080,5080,5080,5080,0
20250206,185200,53602052520,5080,5080,5080,5080,0
20250206,185100,53602052520,5080,5080,5080,5080,0
20250206,185000,53602052520,5080,5080,5080,5080,0
20250206,184900,53602052520,5080,5080,5080,5080,0
20250206,184800,53602052520,5080,5080,5080,5080,0
20250206,184700,53602052520,5080,5080,5080,5080,0
20250206,184600,53602052520,5080,5080,5080,5080,0
20250206,184500,53602052520,5080,5080,5080,5080,0
20250206,184400,53602052520,5080,5080,5080,5080,0
20250206,184300,53602052520,5080,5080,5080,5080,0
20250206,184200,53602052520,5080,5080,5080,5080,85770
20250206,184100,53602052520,5080,5080,5080,5080,0
20250206,184000,53602052520,5080,5080,5080,5080,0
20250206,183900,53602052520,5080,5080,5080,5080,0
20250206,183800,53602052520,5080,5080,5080,5080,0
20250206,183700,53602052520,5080,5080,5080,5080,0
20250206,183600,53602052520,5080,5080,5080,5080,0
20250206,183500,53602052520,5080,5080,5080,5080,0
20250206,183400,53602052520,5080,5080,5080,5080,0
20250206,183300,53602052520,5080,5080,5080,5080,0
20250206,183200,53602052520,5080,5080,5080,5080,0
20250206,183100,53602052520,5080,5080,5080,5080,0
20250206,183000,53602052520,5080,5080,5080,5080,0
20250206,182900,53602052520,5080,5080,5080,5080,0
20250206,182800,53602052520,5080,5080,5080,5080,0
20250206,182700,53602052520,5080,5080,5080,5080,0
20250206,182600,53602052520,5080,5080,5080,5080,0
20250206,182500,53602052520,5080,5080,5080,5080,0
20250206,182400,53602052520,5080,5080,5080,5080,0
20250206,182300,53602052520,5080,5080,5080,5080,0
20250206,182200,53602052520,5080,5080,5080,5080,0
20250206,182100,53602052520,5080,5080,5080,5080,0
20250206,182000,53602052520,5080,5080,5080,5080,0
20250206,181900,53602052520,5080,5080,5080,5080,0
20250206,181800,53602052520,5080,5080,5080,5080,0
20250206,181700,53602052520,5080,5080,5080,5080,0
20250206,181600,53602052520,5080,5080,5080,5080,0
20250206,181500,53602052520,5080,5080,5080,5080,0
20250206,181400,53602052520,5080,5080,5080,5080,0
20250206,181300,53602052520,5080,5080,5080,5080,0
20250206,181200,53602052520,5080,5080,5080,5080,85770
20250206,181100,53602052520,5080,5080,5080,5080,0
20250206,181000,53602052520,5080,5080,5080,5080,0
20250206,180900,53602052520,5080,5080,5080,5080,0
20250206,180800,53602052520,5080,5080,5080,5080,0
20250206,180700,53602052520,5080,5080,5080,5080,0
20250206,180600,53602052520,5080,5080,5080,5080,0
20250206,180500,53602052520,5080,5080,5080,5080,0
20250206,180400,53602052520,5080,5080,5080,5080,0
20250206,180300,53602052520,5080,5080,5080,5080,0
20250206,180200,53602052520,5080,5080,5080,5080,0
20250206,180100,53602052520,5080,5080,5080,5080,0
20250206,180000,53602052520,5080,5080,5080,5080,0
20250206,175900,53602052520,5080,5080,5080,5080,0
20250206,175800,53602052520,5080,5080,5080,5080,0
20250206,175700,53602052520,5080,5080,5080,5080,0
20250206,175600,53602052520,5080,5080,5080,5080,0
20250206,175500,53602052520,5080,5080,5080,5080,0
20250206,175400,53602052520,5080,5080,5080,5080,0
20250206,175300,53602052520,5080,5080,5080,5080,0
20250206,175200,53602052520,5080,5080,5080,5080,0
20250206,175100,53602052520,5080,5080,5080,5080,0
20250206,175000,53602052520,5080,5080,5080,5080,0
20250206,174900,53602052520,5080,5080,5080,5080,0
20250206,174800,53602052520,5080,5080,5080,5080,0
20250206,174700,53602052520,5080,5080,5080,5080,0
20250206,174600,53602052520,5080,5080,5080,5080,0
20250206,174500,53602052520,5080,5080,5080,5080,0
20250206,174400,53602052520,5080,5080,5080,5080,0
20250206,174300,53602052520,5080,5080,5080,5080,0
20250206,174200,53602052520,5080,5080,5080,5080,85770
20250206,174100,53602052520,5080,5080,5080,5080,0
20250206,174000,53602052520,5080,5080,5080,5080,0
20250206,173900,53602052520,5080,5080,5080,5080,0
20250206,173800,53602052520,5080,5080,5080,5080,0
20250206,173700,53602052520,5080,5080,5080,5080,0
20250206,173600,53602052520,5080,5080,5080,5080,0
20250206,173500,53602052520,5080,5080,5080,5080,0
20250206,173400,53602052520,5080,5080,5080,5080,0
20250206,173300,53602052520,5080,5080,5080,5080,0
20250206,173200,53602052520,5080,5080,5080,5080,0
20250206,173100,53602052520,5080,5080,5080,5080,0
20250206,173000,53602052520,5080,5080,5080,5080,0
20250206,172900,53602052520,5080,5080,5080,5080,0
20250206,172800,53602052520,5080,5080,5080,5080,0
20250206,172700,53602052520,5080,5080,5080,5080,0
20250206,172600,53602052520,5080,5080,5080,5080,0
20250206,172500,53602052520,5080,5080,5080,5080,0
20250206,172400,53602052520,5080,5080,5080,5080,0
20250206,172300,53602052520,5080,5080,5080,5080,0
20250206,172200,53602052520,5080,5080,5080,5080,0
20250206,172100,53602052520,5080,5080,5080,5080,0
20250206,172000,53602052520,5080,5080,5080,5080,0
20250206,171900,53602052520,5080,5080,5080,5080,0
20250206,171800,53602052520,5080,5080,5080,5080,0
20250206,171700,53602052520,5080,5080,5080,5080,0
20250206,171600,53602052520,5080,5080,5080,5080,0
20250206,171500,53602052520,5080,5080,5080,5080,0
20250206,171400,53602052520,5080,5080,5080,5080,0
20250206,171300,53602052520,5080,5080,5080,5080,0
20250206,171200,53602052520,5080,5080,5080,5080,85770
20250206,171100,53602052520,5080,5080,5080,5080,0
20250206,171000,53602052520,5080,5080,5080,5080,0
20250206,170900,53602052520,5080,5080,5080,5080,0
20250206,170800,53602052520,5080,5080,5080,5080,0
20250206,170700,53602052520,5080,5080,5080,5080,0
20250206,170600,53602052520,5080,5080,5080,5080,0
20250206,170500,53602052520,5080,5080,5080,5080,0
20250206,170400,53602052520,5080,5080,5080,5080,0
20250206,170300,53602052520,5080,5080,5080,5080,0
20250206,170200,53602052520,5080,5080,5080,5080,0
20250206,170100,53602052520,5080,5080,5080,5080,0
20250206,170000,53602052520,5080,5080,5080,5080,0
20250206,165900,53602052520,5080,5080,5080,5080,0
20250206,165800,53602052520,5080,5080,5080,5080,0
20250206,165700,53602052520,5080,5080,5080,5080,0
20250206,165600,53602052520,5080,5080,5080,5080,0
20250206,165500,53602052520,5080,5080,5080,5080,0
20250206,165400,53602052520,5080,5080,5080,5080,0
20250206,165300,53602052520,5080,5080,5080,5080,0
20250206,165200,53602052520,5080,5080,5080,5080,0
20250206,165100,53602052520,5080,5080,5080,5080,0
20250206,165000,53602052520,5080,5080,5080,5080,0
20250206,164900,53602052520,5080,5080,5080,5080,0
20250206,164800,53602052520,5080,5080,5080,5080,0
20250206,164700,53602052520,5080,5080,5080,5080,0
20250206,164600,53602052520,5080,5080,5080,5080,0
20250206,164500,53602052520,5080,5080,5080,5080,0
20250206,164400,53602052520,5080,5080,5080,5080,0
20250206,164300,53602052520,5080,5080,5080,5080,0
20250206,164200,53602052520,5080,5080,5080,5080,85770
20250206,164100,53602052520,5080,5080,5080,5080,0
20250206,164000,53602052520,5080,5080,5080,5080,0
20250206,163900,53602052520,5080,5080,5080,5080,0
20250206,163800,53602052520,5080,5080,5080,5080,0
20250206,163700,53602052520,5080,5080,5080,5080,0
20250206,163600,53602052520,5080,5080,5080,5080,0
20250206,163500,53602052520,5080,5080,5080,5080,0
20250206,163400,53602052520,5080,5080,5080,5080,0
20250206,163300,53602052520,5080,5080,5080,5080,0
20250206,163200,53602052520,5080,5080,5080,5080,0
20250206,163100,53602052520,5080,5080,5080,5080,0
20250206,163000,53602052520,5080,5080,5080,5080,0
20250206,162900,53602052520,5080,5080,5080,5080,0
20250206,162800,53602052520,5080,5080,5080,5080,0
20250206,162700,53602052520,5080,5080,5080,5080,0
20250206,162600,53602052520,5080,5080,5080,5080,0
20250206,162500,53602052520,5080,5080,5080,5080,0
20250206,162400,53602052520,5080,5080,5080,5080,0
20250206,162300,53602052520,5080,5080,5080,5080,0
20250206,162200,53602052520,5080,5080,5080,5080,0
20250206,162100,53602052520,5080,5080,5080,5080,0
20250206,162000,53602052520,5080,5080,5080,5080,0
20250206,161900,53602052520,5080,5080,5080,5080,0
20250206,161800,53602052520,5080,5080,5080,5080,0
20250206,161700,53602052520,5080,5080,5080,5080,0
20250206,161600,53602052520,5080,5080,5080,5080,0
20250206,161500,53602052520,5080,5080,5080,5080,0
20250206,161400,53602052520,5080,5080,5080,5080,0
20250206,161300,53602052520,5080,5080,5080,5080,0
20250206,161200,53602052520,5080,5080,5080,5080,85770
20250206,161100,53602052520,5080,5080,5080,5080,0
20250206,161000,53602052520,5080,5080,5080,5080,0
20250206,160900,53602052520,5080,5080,5080,5080,0
20250206,160800,53602052520,5080,5080,5080,5080,0
20250206,160700,53602052520,5080,5080,5080,5080,0
20250206,160600,53602052520,5080,5080,5080,5080,0
20250206,160500,53602052520,5080,5080,5080,5080,0
20250206,160400,53602052520,5080,5080,5080,5080,0
20250206,160300,53602052520,5080,5080,5080,5080,0
20250206,160200,53602052520,5080,5080,5080,5080,0
20250206,160100,53602052520,5080,5080,5080,5080,0
20250206,160000,53602052520,5080,5080,5080,5080,0
20250206,155900,53602052520,5080,5080,5080,5080,0
20250206,155800,53602052520,5080,5080,5080,5080,0
20250206,155700,53602052520,5080,5080,5080,5080,0
20250206,155600,53602052520,5080,5080,5080,5080,0
20250206,155500,53602052520,5080,5080,5080,5080,0
20250206,155400,53602052520,5080,5080,5080,5080,0
20250206,155300,53602052520,5080,5080,5080,5080,0
20250206,155200,53602052520,5080,5080,5080,5080,0
20250206,155100,53602052520,5080,5080,5080,5080,0
20250206,155000,53602052520,5080,5080,5080,5080,0
20250206,154900,53602052520,5080,5080,5080,5080,0
20250206,154800,53602052520,5080,5080,5080,5080,0
20250206,154700,53602052520,5080,5080,5080,5080,0
20250206,154600,53602052520,5080,5080,5080,5080,0
20250206,154500,53602052520,5080,5080,5080,5080,0
20250206,154400,53602052520,5080,5080,5080,5080,0
20250206,154300,53602052520,5080,5080,5080,5080,0
20250206,154200,53602052520,5080,5080,5080,5080,85770
20250206,154100,53602052520,5080,5080,5080,5080,0
20250206,154000,53602052520,5080,5080,5080,5080,0
20250206,153900,53602052520,5080,5080,5080,5080,0
20250206,153800,53602052520,5080,5080,5080,5080,0
20250206,153700,53602052520,5080,5080,5080,5080,0
20250206,153600,53602052520,5080,5080,5080,5080,0
20250206,153500,53602052520,5080,5080,5080,5080,0
20250206,153400,53602052520,5080,5080,5080,5080,0
20250206,153300,53602052520,5080,5080,5080,5080,0
20250206,153200,53602052520,5080,5080,5080,5080,0
20250206,153100,53602052520,5080,5080,5080,5080,0
20250206,153000,53602052520,5080,5080,5080,5080,85770
20250206,152900,53166340920,5080,5080,5080,5080,0
20250206,152800,53166340920,5080,5080,5080,5080,0
20250206,152700,53166340920,5080,5080,5080,5080,0
20250206,152600,53166340920,5080,5080,5080,5080,0
20250206,152500,53166340920,5080,5080,5080,5080,0
20250206,152400,53166340920,5080,5080,5080,5080,0
20250206,152300,53166340920,5080,5080,5080,5080,0
20250206,152200,53166340920,5080,5080,5080,5080,0
20250206,152100,53166340920,5080,5080,5080,5080,0
20250206,152000,53166340920,5080,5080,5080,5080,0
20250206,151900,53166340920,5080,5070,5090,5060,19675
20250206,151800,53066464430,5060,5070,5080,5060,7497
20250206,151700,53028488450,5070,5070,5090,5060,7912
20250206,151600,52988391780,5070,5090,5090,5070,6002
20250206,151500,52957921370,5090,5100,5100,5090,12220
20250206,151400,52895705070,5100,5090,5100,5090,10117
20250206,151300,52844150640,5090,5080,5100,5080,12393
20250206,151200,52781017500,5070,5080,5080,5070,6140
20250206,151100,52749865580,5090,5090,5090,5080,5749
20250206,151000,52720630770,5090,5060,5100,5060,12280
20250206,150900,52658298730,5060,5070,5080,5060,5490
20250206,150800,52630491490,5070,5070,5080,5060,1159
20250206,150700,52624615170,5070,5070,5080,5060,5978
20250206,150600,52594356220,5070,5060,5090,5060,4899
20250206,150500,52569541490,5060,5100,5100,5060,17814
20250206,150400,52479167850,5100,5090,5100,5090,3741
20250206,150300,52460121520,5100,5100,5100,5080,1312
20250206,150200,52453442030,5090,5100,5100,5080,4209
20250206,150100,52432027410,5100,5100,5100,5090,1087
20250206,150000,52426485560,5100,5100,5100,5090,3812
20250206,145900,52407066230,5090,5090,5100,5080,1846
20250206,145800,52397668690,5080,5090,5090,5080,1679
20250206,145700,52389123510,5090,5100,5100,5090,1180
20250206,145600,52383116110,5090,5090,5090,5080,695
20250206,145500,52379582500,5080,5090,5100,5080,2866
20250206,145400,52365015550,5090,5090,5090,5090,3091
20250206,145300,52349282360,5090,5090,5090,5080,1299
20250206,145200,52342678270,5090,5080,5090,5080,1361
20250206,145100,52335761010,5080,5090,5090,5080,3002
20250206,145000,52320488100,5100,5090,5100,5070,4937
20250206,144900,52295402940,5090,5090,5100,5070,1892
20250206,144800,52285793100,5070,5090,5090,5060,8936
20250206,144700,52240455400,5110,5100,5110,5090,4345
20250206,144600,52218318820,5110,5120,5120,5100,1158
20250206,144500,52212399500,5100,5120,5120,5100,3058
20250206,144400,52196780920,5120,5130,5130,5120,2028
20250206,144300,52186393040,5120,5140,5140,5120,8279
20250206,144200,52143899180,5130,5120,5140,5120,13711
20250206,144100,52073618900,5110,5110,5110,5100,1478
20250206,144000,52066072230,5110,5110,5110,5100,1831
20250206,143900,52056718220,5110,5110,5110,5100,2786
20250206,143800,52042495950,5110,5120,5130,5100,5287
20250206,143700,52015430410,5120,5100,5120,5100,8678
20250206,143600,51971138920,5100,5090,5100,5080,1730
20250206,143500,51962337410,5090,5100,5100,5080,757
20250206,143400,51958485270,5100,5100,5110,5100,5587
20250206,143300,51929991550,5100,5110,5110,5090,2156
20250206,143200,51918996730,5110,5110,5110,5090,2281
20250206,143100,51907356780,5120,5090,5120,5090,5324
20250206,143000,51880183870,5090,5090,5090,5080,1255
20250206,142900,51873797990,5090,5090,5090,5070,166
20250206,142800,51872954420,5070,5090,5090,5070,2013
20250206,142700,51862747050,5090,5090,5090,5090,1361
20250206,142600,51855819560,5090,5090,5090,5080,335
20250206,142500,51854117230,5090,5070,5090,5070,2310
20250206,142400,51842382730,5070,5080,5080,5070,2793
20250206,142300,51828203020,5070,5070,5080,5060,2661
20250206,142200,51814716400,5070,5070,5080,5060,1291
20250206,142100,51808168540,5060,5070,5080,5060,5945
20250206,142000,51778015760,5080,5060,5080,5060,1649
20250206,141900,51769641460,5080,5080,5080,5050,27700
20250206,141800,51629383740,5080,5070,5080,5070,4418
20250206,141700,51606973810,5080,5080,5080,5070,5859
20250206,141600,51577217890,5080,5090,5090,5080,5082
20250206,141500,51551397110,5090,5100,5100,5080,1363
20250206,141400,51544468550,5100,5090,5100,5080,3181
20250206,141300,51528288810,5090,5080,5100,5080,1613
20250206,141200,51520077740,5090,5090,5110,5090,2119
20250206,141100,51509282640,5100,5090,5110,5090,1312
20250206,141000,51502600010,5100,5110,5110,5090,3585
20250206,140900,51484314900,5090,5120,5120,5090,8472
20250206,140800,51441054030,5110,5110,5120,5100,2062
20250206,140700,51430520510,5100,5100,5110,5090,2201
20250206,140600,51419300170,5090,5110,5120,5090,6566
20250206,140500,51385784400,5110,5130,5130,5110,7601
20250206,140400,51346828050,5110,5080,5130,5080,5967
20250206,140300,51316369850,5100,5090,5100,5080,5407
20250206,140200,51288877050,5090,5110,5110,5090,2995
20250206,140100,51273610660,5110,5090,5110,5080,3560
20250206,140000,51255495250,5100,5110,5110,5090,4942
20250206,135900,51230306940,5110,5100,5110,5100,540
20250206,135800,51227550940,5110,5090,5110,5090,5277
20250206,135700,51200663200,5100,5080,5100,5080,733
20250206,135600,51196933420,5080,5100,5100,5080,2139
20250206,135500,51186052760,5100,5100,5100,5090,2550
20250206,135400,51173072130,5110,5110,5110,5100,1660
20250206,135300,51164597910,5090,5090,5110,5080,11827
20250206,135200,51104368590,5090,5110,5110,5080,8583
20250206,135100,51060665420,5110,5110,5110,5100,1373
20250206,135000,51053654400,5110,5100,5120,5100,6023
20250206,134900,51022838870,5100,5120,5120,5100,4656
20250206,134800,50999063560,5120,5120,5130,5120,2732
20250206,134700,50985072850,5110,5120,5120,5110,642
20250206,134600,50981788320,5130,5120,5130,5120,799
20250206,134500,50977697210,5120,5130,5130,5120,1184
20250206,134400,50971634970,5130,5130,5130,5120,523
20250206,134300,50968955000,5130,5130,5130,5120,1243
20250206,134200,50962579690,5130,5130,5130,5120,2713
20250206,134100,50948669370,5130,5090,5130,5080,12214
20250206,134000,50886321900,5070,5100,5110,5070,80663
20250206,133900,50475347220,5100,5110,5120,5100,10498
20250206,133800,50421729160,5110,5110,5140,5110,2891
20250206,133700,50406939440,5110,5120,5120,5110,1681
20250206,133600,50398334430,5120,5120,5140,5120,322
20250206,133500,50396685750,5130,5110,5140,5110,540
20250206,133400,50393926110,5110,5110,5140,5110,5432
20250206,133300,50366162920,5110,5110,5130,5110,4208
20250206,133200,50344647300,5110,5120,5120,5110,3585
20250206,133100,50326321740,5120,5130,5130,5120,2148
20250206,133000,50315323350,5130,5130,5130,5120,1074
20250206,132900,50309821010,5130,5140,5140,5130,282
20250206,132800,50308374290,5140,5110,5150,5110,5138
20250206,132700,50282001480,5120,5120,5120,5110,1318
20250206,132600,50275260450,5120,5120,5120,5110,2035
20250206,132500,50264849680,5120,5130,5130,5120,2740
20250206,132400,50250818610,5130,5120,5130,5110,12540
20250206,132300,50186722090,5130,5130,5130,5110,4956
20250206,132200,50161331560,5130,5130,5130,5130,991
20250206,132100,50156247730,5120,5130,5130,5120,773
20250206,132000,50152288980,5130,5120,5140,5120,3526
20250206,131900,50134233490,5120,5130,5140,5120,7828
20250206,131800,50094141060,5130,5130,5140,5130,1155
20250206,131700,50088214180,5130,5140,5140,5130,4670
20250206,131600,50064239830,5140,5130,5140,5130,4095
20250206,131500,50043193680,5130,5150,5150,5130,3336
20250206,131400,50026058520,5140,5150,5150,5140,87
20250206,131300,50025611180,5150,5150,5150,5140,2227
20250206,131200,50014145860,5140,5140,5140,5130,1943
20250206,131100,50004162720,5140,5130,5140,5130,358
20250206,131000,50002322700,5140,5140,5140,5130,1558
20250206,130900,49994327470,5140,5140,5160,5140,2676
20250206,130800,49980569800,5140,5160,5160,5140,943
20250206,130700,49975713580,5160,5150,5160,5150,284
20250206,130600,49974250780,5160,5140,5160,5140,370
20250206,130500,49972344190,5140,5140,5150,5140,430
20250206,130400,49970133940,5140,5130,5150,5130,827
20250206,130300,49965885450,5130,5140,5140,5130,3056
20250206,130200,49950196960,5140,5140,5140,5140,5872
20250206,130100,49920014880,5150,5150,5160,5140,1947
20250206,130000,49909987360,5160,5160,5170,5150,453
20250206,125900,49907651870,5160,5170,5170,5150,2827
20250206,125800,49893068550,5160,5160,5180,5150,2489
20250206,125700,49880226020,5170,5180,5190,5170,2745
20250206,125600,49866013100,5180,5180,5180,5170,4124
20250206,125500,49844654900,5170,5170,5180,5170,245
20250206,125400,49843387650,5170,5170,5180,5170,425
20250206,125300,49841188590,5170,5180,5180,5170,934
20250206,125200,49836359490,5170,5180,5190,5160,879
20250206,125100,49831809550,5170,5180,5190,5170,1667
20250206,125000,49823172580,5180,5200,5200,5180,2383
20250206,124900,49810809050,5190,5180,5200,5180,6547
20250206,124800,49776836250,5180,5180,5180,5160,4090
20250206,124700,49755657770,5180,5180,5180,5160,3593
20250206,124600,49737079840,5170,5180,5180,5170,2449
20250206,124500,49724417790,5180,5170,5180,5160,858
20250206,124400,49719981860,5170,5160,5170,5150,2148
20250206,124300,49708898370,5160,5160,5160,5160,1301
20250206,124200,49702185210,5160,5170,5170,5160,1280
20250206,124100,49695573370,5160,5170,5170,5150,154
20250206,124000,49694778730,5150,5170,5180,5150,2338
20250206,123900,49682705460,5170,5180,5180,5160,2010
20250206,123800,49672323760,5180,5180,5180,5170,3687
20250206,123700,49653242390,5180,5180,5190,5170,4313
20250206,123600,49630914400,5180,5140,5180,5140,3066
20250206,123500,49615097200,5150,5130,5150,5130,794
20250206,123400,49611019960,5130,5130,5140,5130,1621
20250206,123300,49602704200,5130,5130,5140,5130,2806
20250206,123200,49588309400,5140,5140,5140,5130,1360
20250206,123100,49581324530,5140,5130,5150,5130,2078
20250206,123000,49570659070,5150,5150,5150,5130,5048
20250206,122900,49544706060,5140,5150,5150,5140,928
20250206,122800,49539927930,5150,5140,5150,5130,1611
20250206,122700,49531649970,5130,5130,5140,5130,1613
20250206,122600,49523372010,5140,5140,5140,5140,388
20250206,122500,49521377690,5140,5150,5150,5130,4654
20250206,122400,49497497460,5150,5140,5150,5140,758
20250206,122300,49493601190,5150,5140,5150,5130,4814
20250206,122200,49468874290,5140,5150,5160,5140,4144
20250206,122100,49447545100,5150,5160,5160,5140,4987
20250206,122000,49421846240,5160,5170,5170,5160,936
20250206,121900,49417011510,5170,5180,5180,5170,3667
20250206,121800,49398027880,5180,5170,5180,5170,2577
20250206,121700,49384688980,5160,5160,5160,5150,3486
20250206,121600,49366701390,5160,5160,5170,5160,1318
20250206,121500,49359897360,5170,5170,5170,5160,1239
20250206,121400,49353491830,5180,5160,5190,5160,6128
20250206,121300,49321785490,5180,5160,5180,5160,3905
20250206,121200,49301606250,5160,5160,5160,5150,1759
20250206,121100,49292542070,5160,5140,5160,5140,1241
20250206,121000,49286151700,5140,5150,5150,5140,325
20250206,120900,49284480290,5160,5150,5160,5140,6305
20250206,120800,49251987760,5150,5140,5150,5140,932
20250206,120700,49247194730,5140,5140,5150,5140,1669
20250206,120600,49238611010,5130,5130,5150,5130,2852
20250206,120500,49223951660,5140,5150,5150,5130,1694
20250206,120400,49215244260,5150,5110,5150,5110,24016
20250206,120300,49092188290,5110,5140,5140,5110,26387
20250206,120200,48957105070,5130,5150,5150,5130,3818
20250206,120100,48937458010,5160,5150,5160,5150,1942
20250206,120000,48927453710,5170,5150,5170,5150,12120
20250206,115900,48864961580,5160,5170,5170,5150,3869
20250206,115800,48844994910,5170,5130,5170,5120,22572
20250206,115700,48728964090,5140,5180,5180,5130,50734
20250206,115600,48467020240,5180,5190,5190,5180,1247
20250206,115500,48460557520,5190,5180,5190,5180,1256
20250206,115400,48454049260,5190,5190,5200,5180,9873
20250206,115300,48402899520,5180,5190,5190,5180,4492
20250206,115200,48379606470,5190,5200,5210,5190,1394
20250206,115100,48372368040,5210,5210,5220,5190,1584
20250206,115000,48364111910,5210,5220,5220,5190,3843
20250206,114900,48344162930,5220,5210,5230,5190,7848
20250206,114800,48303364920,5210,5220,5220,5210,1118
20250206,114700,48297529570,5220,5230,5230,5220,1479
20250206,114600,48289796080,5230,5200,5230,5190,786
20250206,114500,48285706820,5200,5200,5200,5190,3804
20250206,114400,48265945960,5190,5200,5210,5190,1620
20250206,114300,48257529270,5200,5210,5210,5200,1617
20250206,114200,48249120320,5210,5220,5220,5200,11298
20250206,114100,48190265980,5220,5210,5230,5210,3977
20250206,114000,48169506700,5210,5210,5220,5210,1032
20250206,113900,48164127980,5210,5200,5220,5200,3062
20250206,113800,48148175690,5220,5200,5220,5200,3478
20250206,113700,48130075350,5200,5210,5220,5200,3904
20250206,113600,48109758170,5210,5210,5220,5200,2698
20250206,113500,48095704990,5210,5220,5220,5200,3988
20250206,113400,48074927680,5220,5220,5230,5210,4514
20250206,113300,48051374100,5230,5230,5230,5220,1137
20250206,113200,48045428030,5230,5230,5260,5230,6453
20250206,113100,48011574190,5220,5240,5250,5220,7093
20250206,113000,47974482860,5230,5230,5250,5210,18515
20250206,112900,47877550830,5240,5210,5240,5210,9550
20250206,112800,47827663230,5210,5220,5220,5200,3107
20250206,112700,47811503620,5200,5210,5220,5200,1704
20250206,112600,47802621450,5210,5210,5210,5200,562
20250206,112500,47799693670,5210,5190,5210,5190,2073
20250206,112400,47788895490,5210,5200,5210,5190,1456
20250206,112300,47781335340,5200,5200,5200,5190,2724
20250206,112200,47767189790,5200,5200,5210,5200,1408
20250206,112100,47759865280,5200,5210,5210,5200,942
20250206,112000,47754963840,5210,5210,5210,5200,2502
20250206,111900,47741948070,5210,5190,5210,5190,2839
20250206,111800,47727187860,5190,5190,5200,5180,3833
20250206,111700,47707292300,5190,5200,5200,5180,4326
20250206,111600,47684836730,5200,5200,5200,5190,804
20250206,111500,47680656070,5190,5190,5200,5180,4246
20250206,111400,47658615390,5200,5200,5200,5180,1274
20250206,111300,47652008060,5200,5190,5210,5190,2416
20250206,111200,47639455150,5200,5190,5210,5180,8385
20250206,111100,47595916530,5190,5210,5210,5190,10386
20250206,111000,47541990340,5210,5210,5210,5190,3535
20250206,110900,47523617080,5200,5200,5210,5200,1382
20250206,110800,47516429690,5210,5210,5220,5200,7181
20250206,110700,47479046740,5210,5240,5240,5210,9814
20250206,110600,47427744450,5240,5240,5240,5220,3556
20250206,110500,47409152710,5240,5240,5250,5240,5823
20250206,110400,47378618200,5240,5230,5250,5230,8872
20250206,110300,47332147430,5230,5200,5230,5190,16713
20250206,110200,47245146000,5190,5220,5220,5190,12388
20250206,110100,47180751860,5210,5200,5210,5200,1973
20250206,110000,47170488010,5200,5210,5220,5200,4547
20250206,105900,47146820280,5220,5210,5220,5210,1554
20250206,105800,47138715310,5210,5210,5220,5200,4677
20250206,105700,47114383990,5200,5220,5220,5200,10180
20250206,105600,47061344060,5210,5220,5230,5210,1683
20250206,105500,47052558580,5220,5210,5230,5210,2771
20250206,105400,47038093070,5220,5220,5230,5210,6142
20250206,105300,47006032640,5230,5230,5230,5220,3054
20250206,105200,46990067060,5230,5230,5230,5220,2164
20250206,105100,46978760920,5230,5220,5230,5210,1957
20250206,105000,46968534350,5230,5200,5230,5200,5440
20250206,104900,46940185250,5200,5200,5210,5190,3530
20250206,104800,46921830110,5210,5200,5210,5180,11568
20250206,104700,46861697610,5200,5200,5210,5180,9275
20250206,104600,46813523100,5210,5200,5210,5190,6923
20250206,104500,46777519450,5190,5210,5210,5190,5858
20250206,104400,46747047100,5210,5190,5220,5180,18724
20250206,104300,46649598920,5180,5220,5220,5180,46993
20250206,104200,46405597430,5210,5240,5240,5200,42187
20250206,104100,46185789020,5240,5240,5250,5230,4129
20250206,104000,46164184590,5250,5270,5270,5230,13169
20250206,103900,46095080530,5260,5250,5270,5240,9604
20250206,103800,46044645090,5240,5240,5260,5240,8266
20250206,103700,46001281200,5240,5230,5240,5210,39999
20250206,103600,45792350880,5230,5270,5280,5230,65178
20250206,103500,45450325400,5280,5290,5290,5270,11574
20250206,103400,45389213480,5290,5290,5300,5280,7878
20250206,103300,45347535760,5290,5320,5320,5290,14658
20250206,103200,45269841000,5320,5300,5320,5300,3851
20250206,103100,45249392610,5320,5320,5320,5300,12193
20250206,103000,45184676710,5310,5320,5320,5310,4343
20250206,102900,45161601080,5310,5320,5320,5300,5116
20250206,102800,45134435110,5320,5320,5320,5300,10656
20250206,102700,45077830580,5320,5320,5320,5300,1682
20250206,102600,45068899030,5320,5310,5320,5300,1906
20250206,102500,45058781160,5300,5310,5320,5300,2599
20250206,102400,45044982860,5310,5310,5310,5290,6111
20250206,102300,45012580490,5310,5330,5330,5300,16556
20250206,102200,44924552000,5320,5300,5330,5290,16840
20250206,102100,44835143770,5290,5290,5300,5290,5227
20250206,102000,44807479970,5300,5290,5300,5290,2954
20250206,101900,44791835560,5300,5280,5300,5280,7718
20250206,101800,44751027440,5290,5290,5290,5270,8797
20250206,101700,44704567400,5280,5280,5300,5280,11467
20250206,101600,44643982870,5290,5280,5300,5260,22415
20250206,101500,44525650530,5270,5280,5290,5260,44275
20250206,101400,44292187680,5280,5310,5310,5280,52170
20250206,101300,44016098590,5310,5330,5330,5300,9443
20250206,101200,43965962420,5320,5330,5330,5320,5423
20250206,101100,43937081800,5330,5320,5330,5300,7031
20250206,101000,43899751350,5310,5330,5330,5300,15939
20250206,100900,43815075070,5320,5320,5330,5310,11347
20250206,100800,43754762280,5320,5360,5360,5320,19057
20250206,100700,43653040680,5350,5360,5380,5350,19598
20250206,100600,43547926770,5350,5360,5370,5350,9456
20250206,100500,43497260490,5350,5340,5370,5330,22484
20250206,100400,43376991510,5340,5310,5340,5310,10686
20250206,100300,43320058720,5320,5310,5320,5300,18404
20250206,100200,43222304310,5310,5330,5340,5310,39287
20250206,100100,43013522260,5340,5340,5350,5320,43574
20250206,100000,42781108910,5340,5350,5360,5340,25341
20250206,095900,42645559440,5350,5360,5370,5350,21635
20250206,095800,42529609510,5360,5400,5400,5360,14584
20250206,095700,42451226800,5400,5370,5400,5360,15521
20250206,095600,42367750390,5360,5350,5370,5350,14676
20250206,095500,42289167520,5360,5370,5380,5350,33763
20250206,095400,42108092190,5380,5370,5380,5370,6537
20250206,095300,42072976150,5380,5360,5380,5360,11069
20250206,095200,42013541250,5370,5390,5400,5350,45938
20250206,095100,41767428180,5370,5380,5400,5370,16916
20250206,095000,41676381130,5370,5380,5420,5360,37914
20250206,094900,41472204190,5380,5360,5380,5360,29025
20250206,094800,41316387320,5360,5410,5420,5360,53174
20250206,094700,41030715330,5410,5390,5440,5380,32625
20250206,094600,40854342220,5400,5440,5440,5360,79494
20250206,094500,40425345010,5430,5480,5510,5410,93830
20250206,094400,39914319440,5480,5480,5530,5470,97677
20250206,094300,39377522020,5470,5440,5500,5430,45580
20250206,094200,39128103390,5450,5420,5470,5410,38783
20250206,094100,38917638080,5410,5460,5490,5410,69236
20250206,094000,38541252450,5470,5450,5490,5440,56471
20250206,093900,38232410510,5440,5480,5490,5420,116878
20250206,093800,37595274450,5490,5520,5540,5460,177087
20250206,093700,36622693950,5520,5550,5570,5520,59461
20250206,093600,36293133810,5540,5580,5590,5510,120950
20250206,093500,35622302580,5590,5570,5630,5540,185304
20250206,093400,34586226590,5580,5610,5610,5550,158511
20250206,093300,33703288640,5600,5640,5650,5560,376298
20250206,093200,31598148670,5640,5480,5650,5470,636449
20250206,093100,28059805990,5470,5440,5490,5390,190650
20250206,093000,27020642580,5430,5360,5440,5360,146465
20250206,092900,26228084470,5360,5290,5400,5280,64262
20250206,092800,25883671900,5290,5310,5320,5280,22516
20250206,092700,25764650900,5320,5290,5340,5280,38762
20250206,092600,25558922910,5290,5330,5330,5290,39584
20250206,092500,25348726670,5320,5310,5330,5300,24523
20250206,092400,25218408480,5310,5280,5330,5270,88152
20250206,092300,24751257730,5270,5350,5360,5260,143346
20250206,092200,23992079570,5350,5380,5380,5350,37553
20250206,092100,23790628060,5380,5370,5390,5370,12268
20250206,092000,23724660590,5380,5380,5400,5370,24057
20250206,091900,23595069970,5380,5340,5390,5330,25392
20250206,091800,23458728090,5340,5400,5400,5330,63132
20250206,091700,23120661320,5400,5420,5430,5390,19091
20250206,091600,23017473910,5430,5380,5430,5360,57922
20250206,091500,22705916960,5380,5440,5440,5380,98489
20250206,091400,22173211590,5430,5440,5510,5400,210037
20250206,091300,21025478240,5430,5380,5440,5380,62522
20250206,091200,20687140460,5380,5430,5430,5350,69398
20250206,091100,20313479390,5420,5380,5440,5370,107924
20250206,091000,19728913910,5380,5380,5390,5360,39351
20250206,090900,19517439670,5370,5330,5410,5330,158551
20250206,090800,18664657450,5330,5380,5380,5310,147869
20250206,090700,17874896140,5380,5400,5410,5360,120556
20250206,090600,17226361250,5390,5420,5430,5380,155104
20250206,090500,16388418460,5420,5470,5500,5400,272551
20250206,090400,14903355040,5480,5560,5600,5470,327408
20250206,090300,13087910660,5530,5590,5600,5500,395910
20250206,090200,10889354540,5590,5340,5630,5330,1131734
20250206,090100,4612981690,5340,5420,5450,5340,278732
20250206,090000,3108572060,5410,5470,5470,5400,569738