stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,205900,49287474620,3380,3380,3380,3380,161405
20250207,205800,49287474620,3380,3380,3380,3380,0
20250207,205700,49287474620,3380,3380,3380,3380,0
20250207,205600,49287474620,3380,3380,3380,3380,0
20250207,205500,49287474620,3380,3380,3380,3380,0
20250207,205400,49287474620,3380,3380,3380,3380,0
20250207,205300,49287474620,3380,3380,3380,3380,0
20250207,205200,49287474620,3380,3380,3380,3380,0
20250207,205100,49287474620,3380,3380,3380,3380,0
20250207,205000,49287474620,3380,3380,3380,3380,0
20250207,204900,49287474620,3380,3380,3380,3380,0
20250207,204800,49287474620,3380,3380,3380,3380,0
20250207,204700,49287474620,3380,3380,3380,3380,0
20250207,204600,49287474620,3380,3380,3380,3380,0
20250207,204500,49287474620,3380,3380,3380,3380,0
20250207,204400,49287474620,3380,3380,3380,3380,0
20250207,204300,49287474620,3380,3380,3380,3380,0
20250207,204200,49287474620,3380,3380,3380,3380,0
20250207,204100,49287474620,3380,3380,3380,3380,0
20250207,204000,49287474620,3380,3380,3380,3380,0
20250207,203900,49287474620,3380,3380,3380,3380,0
20250207,203800,49287474620,3380,3380,3380,3380,0
20250207,203700,49287474620,3380,3380,3380,3380,0
20250207,203600,49287474620,3380,3380,3380,3380,0
20250207,203500,49287474620,3380,3380,3380,3380,0
20250207,203400,49287474620,3380,3380,3380,3380,0
20250207,203300,49287474620,3380,3380,3380,3380,0
20250207,203200,49287474620,3380,3380,3380,3380,0
20250207,203100,49287474620,3380,3380,3380,3380,0
20250207,203000,49287474620,3380,3380,3380,3380,0
20250207,202900,49287474620,3380,3380,3380,3380,161405
20250207,202800,49287474620,3380,3380,3380,3380,0
20250207,202700,49287474620,3380,3380,3380,3380,0
20250207,202600,49287474620,3380,3380,3380,3380,0
20250207,202500,49287474620,3380,3380,3380,3380,0
20250207,202400,49287474620,3380,3380,3380,3380,0
20250207,202300,49287474620,3380,3380,3380,3380,0
20250207,202200,49287474620,3380,3380,3380,3380,0
20250207,202100,49287474620,3380,3380,3380,3380,0
20250207,202000,49287474620,3380,3380,3380,3380,0
20250207,201900,49287474620,3380,3380,3380,3380,0
20250207,201800,49287474620,3380,3380,3380,3380,0
20250207,201700,49287474620,3380,3380,3380,3380,0
20250207,201600,49287474620,3380,3380,3380,3380,0
20250207,201500,49287474620,3380,3380,3380,3380,0
20250207,201400,49287474620,3380,3380,3380,3380,0
20250207,201300,49287474620,3380,3380,3380,3380,0
20250207,201200,49287474620,3380,3380,3380,3380,0
20250207,201100,49287474620,3380,3380,3380,3380,0
20250207,201000,49287474620,3380,3380,3380,3380,0
20250207,200900,49287474620,3380,3380,3380,3380,0
20250207,200800,49287474620,3380,3380,3380,3380,0
20250207,200700,49287474620,3380,3380,3380,3380,0
20250207,200600,49287474620,3380,3380,3380,3380,0
20250207,200500,49287474620,3380,3380,3380,3380,0
20250207,200400,49287474620,3380,3380,3380,3380,0
20250207,200300,49287474620,3380,3380,3380,3380,0
20250207,200200,49287474620,3380,3380,3380,3380,0
20250207,200100,49287474620,3380,3380,3380,3380,0
20250207,200000,49287474620,3380,3380,3380,3380,0
20250207,195900,49287474620,3380,3380,3380,3380,161405
20250207,195800,49287474620,3380,3380,3380,3380,0
20250207,195700,49287474620,3380,3380,3380,3380,0
20250207,195600,49287474620,3380,3380,3380,3380,0
20250207,195500,49287474620,3380,3380,3380,3380,0
20250207,195400,49287474620,3380,3380,3380,3380,0
20250207,195300,49287474620,3380,3380,3380,3380,0
20250207,195200,49287474620,3380,3380,3380,3380,0
20250207,195100,49287474620,3380,3380,3380,3380,0
20250207,195000,49287474620,3380,3380,3380,3380,0
20250207,194900,49287474620,3380,3380,3380,3380,0
20250207,194800,49287474620,3380,3380,3380,3380,0
20250207,194700,49287474620,3380,3380,3380,3380,0
20250207,194600,49287474620,3380,3380,3380,3380,0
20250207,194500,49287474620,3380,3380,3380,3380,0
20250207,194400,49287474620,3380,3380,3380,3380,0
20250207,194300,49287474620,3380,3380,3380,3380,0
20250207,194200,49287474620,3380,3380,3380,3380,0
20250207,194100,49287474620,3380,3380,3380,3380,0
20250207,194000,49287474620,3380,3380,3380,3380,0
20250207,193900,49287474620,3380,3380,3380,3380,0
20250207,193800,49287474620,3380,3380,3380,3380,0
20250207,193700,49287474620,3380,3380,3380,3380,0
20250207,193600,49287474620,3380,3380,3380,3380,0
20250207,193500,49287474620,3380,3380,3380,3380,0
20250207,193400,49287474620,3380,3380,3380,3380,0
20250207,193300,49287474620,3380,3380,3380,3380,0
20250207,193200,49287474620,3380,3380,3380,3380,0
20250207,193100,49287474620,3380,3380,3380,3380,0
20250207,193000,49287474620,3380,3380,3380,3380,0
20250207,192900,49287474620,3380,3380,3380,3380,161405
20250207,192800,49287474620,3380,3380,3380,3380,0
20250207,192700,49287474620,3380,3380,3380,3380,0
20250207,192600,49287474620,3380,3380,3380,3380,0
20250207,192500,49287474620,3380,3380,3380,3380,0
20250207,192400,49287474620,3380,3380,3380,3380,0
20250207,192300,49287474620,3380,3380,3380,3380,0
20250207,192200,49287474620,3380,3380,3380,3380,0
20250207,192100,49287474620,3380,3380,3380,3380,0
20250207,192000,49287474620,3380,3380,3380,3380,0
20250207,191900,49287474620,3380,3380,3380,3380,0
20250207,191800,49287474620,3380,3380,3380,3380,0
20250207,191700,49287474620,3380,3380,3380,3380,0
20250207,191600,49287474620,3380,3380,3380,3380,0
20250207,191500,49287474620,3380,3380,3380,3380,0
20250207,191400,49287474620,3380,3380,3380,3380,0
20250207,191300,49287474620,3380,3380,3380,3380,0
20250207,191200,49287474620,3380,3380,3380,3380,0
20250207,191100,49287474620,3380,3380,3380,3380,0
20250207,191000,49287474620,3380,3380,3380,3380,0
20250207,190900,49287474620,3380,3380,3380,3380,0
20250207,190800,49287474620,3380,3380,3380,3380,0
20250207,190700,49287474620,3380,3380,3380,3380,0
20250207,190600,49287474620,3380,3380,3380,3380,0
20250207,190500,49287474620,3380,3380,3380,3380,0
20250207,190400,49287474620,3380,3380,3380,3380,0
20250207,190300,49287474620,3380,3380,3380,3380,0
20250207,190200,49287474620,3380,3380,3380,3380,0
20250207,190100,49287474620,3380,3380,3380,3380,0
20250207,190000,49287474620,3380,3380,3380,3380,0
20250207,185900,49287474620,3380,3380,3380,3380,161405
20250207,185800,49287474620,3380,3380,3380,3380,0
20250207,185700,49287474620,3380,3380,3380,3380,0
20250207,185600,49287474620,3380,3380,3380,3380,0
20250207,185500,49287474620,3380,3380,3380,3380,0
20250207,185400,49287474620,3380,3380,3380,3380,0
20250207,185300,49287474620,3380,3380,3380,3380,0
20250207,185200,49287474620,3380,3380,3380,3380,0
20250207,185100,49287474620,3380,3380,3380,3380,0
20250207,185000,49287474620,3380,3380,3380,3380,0
20250207,184900,49287474620,3380,3380,3380,3380,0
20250207,184800,49287474620,3380,3380,3380,3380,0
20250207,184700,49287474620,3380,3380,3380,3380,0
20250207,184600,49287474620,3380,3380,3380,3380,0
20250207,184500,49287474620,3380,3380,3380,3380,0
20250207,184400,49287474620,3380,3380,3380,3380,0
20250207,184300,49287474620,3380,3380,3380,3380,0
20250207,184200,49287474620,3380,3380,3380,3380,0
20250207,184100,49287474620,3380,3380,3380,3380,0
20250207,184000,49287474620,3380,3380,3380,3380,0
20250207,183900,49287474620,3380,3380,3380,3380,0
20250207,183800,49287474620,3380,3380,3380,3380,0
20250207,183700,49287474620,3380,3380,3380,3380,0
20250207,183600,49287474620,3380,3380,3380,3380,0
20250207,183500,49287474620,3380,3380,3380,3380,0
20250207,183400,49287474620,3380,3380,3380,3380,0
20250207,183300,49287474620,3380,3380,3380,3380,0
20250207,183200,49287474620,3380,3380,3380,3380,0
20250207,183100,49287474620,3380,3380,3380,3380,0
20250207,183000,49287474620,3380,3380,3380,3380,0
20250207,182900,49287474620,3380,3380,3380,3380,161405
20250207,182800,49287474620,3380,3380,3380,3380,0
20250207,182700,49287474620,3380,3380,3380,3380,0
20250207,182600,49287474620,3380,3380,3380,3380,0
20250207,182500,49287474620,3380,3380,3380,3380,0
20250207,182400,49287474620,3380,3380,3380,3380,0
20250207,182300,49287474620,3380,3380,3380,3380,0
20250207,182200,49287474620,3380,3380,3380,3380,0
20250207,182100,49287474620,3380,3380,3380,3380,0
20250207,182000,49287474620,3380,3380,3380,3380,0
20250207,181900,49287474620,3380,3380,3380,3380,0
20250207,181800,49287474620,3380,3380,3380,3380,0
20250207,181700,49287474620,3380,3380,3380,3380,0
20250207,181600,49287474620,3380,3380,3380,3380,0
20250207,181500,49287474620,3380,3380,3380,3380,0
20250207,181400,49287474620,3380,3380,3380,3380,0
20250207,181300,49287474620,3380,3380,3380,3380,0
20250207,181200,49287474620,3380,3380,3380,3380,0
20250207,181100,49287474620,3380,3380,3380,3380,0
20250207,181000,49287474620,3380,3380,3380,3380,0
20250207,180900,49287474620,3380,3380,3380,3380,0
20250207,180800,49287474620,3380,3380,3380,3380,0
20250207,180700,49287474620,3380,3380,3380,3380,0
20250207,180600,49287474620,3380,3380,3380,3380,0
20250207,180500,49287474620,3380,3380,3380,3380,0
20250207,180400,49287474620,3380,3380,3380,3380,0
20250207,180300,49287474620,3380,3380,3380,3380,0
20250207,180200,49287474620,3380,3380,3380,3380,0
20250207,180100,49287474620,3380,3380,3380,3380,0
20250207,180000,49287474620,3380,3380,3380,3380,0
20250207,175900,49287474620,3380,3380,3380,3380,161405
20250207,175800,49287474620,3380,3380,3380,3380,0
20250207,175700,49287474620,3380,3380,3380,3380,0
20250207,175600,49287474620,3380,3380,3380,3380,0
20250207,175500,49287474620,3380,3380,3380,3380,0
20250207,175400,49287474620,3380,3380,3380,3380,0
20250207,175300,49287474620,3380,3380,3380,3380,0
20250207,175200,49287474620,3380,3380,3380,3380,0
20250207,175100,49287474620,3380,3380,3380,3380,0
20250207,175000,49287474620,3380,3380,3380,3380,0
20250207,174900,49287474620,3380,3380,3380,3380,0
20250207,174800,49287474620,3380,3380,3380,3380,0
20250207,174700,49287474620,3380,3380,3380,3380,0
20250207,174600,49287474620,3380,3380,3380,3380,0
20250207,174500,49287474620,3380,3380,3380,3380,0
20250207,174400,49287474620,3380,3380,3380,3380,0
20250207,174300,49287474620,3380,3380,3380,3380,0
20250207,174200,49287474620,3380,3380,3380,3380,0
20250207,174100,49287474620,3380,3380,3380,3380,0
20250207,174000,49287474620,3380,3380,3380,3380,0
20250207,173900,49287474620,3380,3380,3380,3380,0
20250207,173800,49287474620,3380,3380,3380,3380,0
20250207,173700,49287474620,3380,3380,3380,3380,0
20250207,173600,49287474620,3380,3380,3380,3380,0
20250207,173500,49287474620,3380,3380,3380,3380,0
20250207,173400,49287474620,3380,3380,3380,3380,0
20250207,173300,49287474620,3380,3380,3380,3380,0
20250207,173200,49287474620,3380,3380,3380,3380,0
20250207,173100,49287474620,3380,3380,3380,3380,0
20250207,173000,49287474620,3380,3380,3380,3380,0
20250207,172900,49287474620,3380,3380,3380,3380,161405
20250207,172800,49287474620,3380,3380,3380,3380,0
20250207,172700,49287474620,3380,3380,3380,3380,0
20250207,172600,49287474620,3380,3380,3380,3380,0
20250207,172500,49287474620,3380,3380,3380,3380,0
20250207,172400,49287474620,3380,3380,3380,3380,0
20250207,172300,49287474620,3380,3380,3380,3380,0
20250207,172200,49287474620,3380,3380,3380,3380,0
20250207,172100,49287474620,3380,3380,3380,3380,0
20250207,172000,49287474620,3380,3380,3380,3380,0
20250207,171900,49287474620,3380,3380,3380,3380,0
20250207,171800,49287474620,3380,3380,3380,3380,0
20250207,171700,49287474620,3380,3380,3380,3380,0
20250207,171600,49287474620,3380,3380,3380,3380,0
20250207,171500,49287474620,3380,3380,3380,3380,0
20250207,171400,49287474620,3380,3380,3380,3380,0
20250207,171300,49287474620,3380,3380,3380,3380,0
20250207,171200,49287474620,3380,3380,3380,3380,0
20250207,171100,49287474620,3380,3380,3380,3380,0
20250207,171000,49287474620,3380,3380,3380,3380,0
20250207,170900,49287474620,3380,3380,3380,3380,0
20250207,170800,49287474620,3380,3380,3380,3380,0
20250207,170700,49287474620,3380,3380,3380,3380,0
20250207,170600,49287474620,3380,3380,3380,3380,0
20250207,170500,49287474620,3380,3380,3380,3380,0
20250207,170400,49287474620,3380,3380,3380,3380,0
20250207,170300,49287474620,3380,3380,3380,3380,0
20250207,170200,49287474620,3380,3380,3380,3380,0
20250207,170100,49287474620,3380,3380,3380,3380,0
20250207,170000,49287474620,3380,3380,3380,3380,0
20250207,165900,49287474620,3380,3380,3380,3380,161405
20250207,165800,49287474620,3380,3380,3380,3380,0
20250207,165700,49287474620,3380,3380,3380,3380,0
20250207,165600,49287474620,3380,3380,3380,3380,0
20250207,165500,49287474620,3380,3380,3380,3380,0
20250207,165400,49287474620,3380,3380,3380,3380,0
20250207,165300,49287474620,3380,3380,3380,3380,0
20250207,165200,49287474620,3380,3380,3380,3380,0
20250207,165100,49287474620,3380,3380,3380,3380,0
20250207,165000,49287474620,3380,3380,3380,3380,0
20250207,164900,49287474620,3380,3380,3380,3380,0
20250207,164800,49287474620,3380,3380,3380,3380,0
20250207,164700,49287474620,3380,3380,3380,3380,0
20250207,164600,49287474620,3380,3380,3380,3380,0
20250207,164500,49287474620,3380,3380,3380,3380,0
20250207,164400,49287474620,3380,3380,3380,3380,0
20250207,164300,49287474620,3380,3380,3380,3380,0
20250207,164200,49287474620,3380,3380,3380,3380,0
20250207,164100,49287474620,3380,3380,3380,3380,0
20250207,164000,49287474620,3380,3380,3380,3380,0
20250207,163900,49287474620,3380,3380,3380,3380,0
20250207,163800,49287474620,3380,3380,3380,3380,0
20250207,163700,49287474620,3380,3380,3380,3380,0
20250207,163600,49287474620,3380,3380,3380,3380,0
20250207,163500,49287474620,3380,3380,3380,3380,0
20250207,163400,49287474620,3380,3380,3380,3380,0
20250207,163300,49287474620,3380,3380,3380,3380,0
20250207,163200,49287474620,3380,3380,3380,3380,0
20250207,163100,49287474620,3380,3380,3380,3380,0
20250207,163000,49287474620,3380,3380,3380,3380,0
20250207,162900,49287474620,3380,3380,3380,3380,161405
20250207,162800,49287474620,3380,3380,3380,3380,0
20250207,162700,49287474620,3380,3380,3380,3380,0
20250207,162600,49287474620,3380,3380,3380,3380,0
20250207,162500,49287474620,3380,3380,3380,3380,0
20250207,162400,49287474620,3380,3380,3380,3380,0
20250207,162300,49287474620,3380,3380,3380,3380,0
20250207,162200,49287474620,3380,3380,3380,3380,0
20250207,162100,49287474620,3380,3380,3380,3380,0
20250207,162000,49287474620,3380,3380,3380,3380,0
20250207,161900,49287474620,3380,3380,3380,3380,0
20250207,161800,49287474620,3380,3380,3380,3380,0
20250207,161700,49287474620,3380,3380,3380,3380,0
20250207,161600,49287474620,3380,3380,3380,3380,0
20250207,161500,49287474620,3380,3380,3380,3380,0
20250207,161400,49287474620,3380,3380,3380,3380,0
20250207,161300,49287474620,3380,3380,3380,3380,0
20250207,161200,49287474620,3380,3380,3380,3380,0
20250207,161100,49287474620,3380,3380,3380,3380,0
20250207,161000,49287474620,3380,3380,3380,3380,0
20250207,160900,49287474620,3380,3380,3380,3380,0
20250207,160800,49287474620,3380,3380,3380,3380,0
20250207,160700,49287474620,3380,3380,3380,3380,0
20250207,160600,49287474620,3380,3380,3380,3380,0
20250207,160500,49287474620,3380,3380,3380,3380,0
20250207,160400,49287474620,3380,3380,3380,3380,0
20250207,160300,49287474620,3380,3380,3380,3380,0
20250207,160200,49287474620,3380,3380,3380,3380,0
20250207,160100,49287474620,3380,3380,3380,3380,0
20250207,160000,49287474620,3380,3380,3380,3380,0
20250207,155900,49287474620,3380,3380,3380,3380,161405
20250207,155800,49287474620,3380,3380,3380,3380,0
20250207,155700,49287474620,3380,3380,3380,3380,0
20250207,155600,49287474620,3380,3380,3380,3380,0
20250207,155500,49287474620,3380,3380,3380,3380,0
20250207,155400,49287474620,3380,3380,3380,3380,0
20250207,155300,49287474620,3380,3380,3380,3380,0
20250207,155200,49287474620,3380,3380,3380,3380,0
20250207,155100,49287474620,3380,3380,3380,3380,0
20250207,155000,49287474620,3380,3380,3380,3380,0
20250207,154900,49287474620,3380,3380,3380,3380,0
20250207,154800,49287474620,3380,3380,3380,3380,0
20250207,154700,49287474620,3380,3380,3380,3380,0
20250207,154600,49287474620,3380,3380,3380,3380,0
20250207,154500,49287474620,3380,3380,3380,3380,0
20250207,154400,49287474620,3380,3380,3380,3380,0
20250207,154300,49287474620,3380,3380,3380,3380,0
20250207,154200,49287474620,3380,3380,3380,3380,0
20250207,154100,49287474620,3380,3380,3380,3380,0
20250207,154000,49287474620,3380,3380,3380,3380,0
20250207,153900,49287474620,3380,3380,3380,3380,0
20250207,153800,49287474620,3380,3380,3380,3380,0
20250207,153700,49287474620,3380,3380,3380,3380,0
20250207,153600,49287474620,3380,3380,3380,3380,0
20250207,153500,49287474620,3380,3380,3380,3380,0
20250207,153400,49287474620,3380,3380,3380,3380,0
20250207,153300,49287474620,3380,3380,3380,3380,0
20250207,153200,49287474620,3380,3380,3380,3380,0
20250207,153100,49287474620,3380,3380,3380,3380,0
20250207,153000,49287474620,3380,3380,3380,3380,161405
20250207,152900,48741925720,3370,3370,3370,3370,0
20250207,152800,48741925720,3370,3370,3370,3370,0
20250207,152700,48741925720,3370,3370,3370,3370,0
20250207,152600,48741925720,3370,3370,3370,3370,0
20250207,152500,48741925720,3370,3370,3370,3370,0
20250207,152400,48741925720,3370,3370,3370,3370,0
20250207,152300,48741925720,3370,3370,3370,3370,0
20250207,152200,48741925720,3370,3370,3370,3370,0
20250207,152100,48741925720,3370,3370,3370,3370,0
20250207,152000,48741925720,3370,3370,3370,3370,0
20250207,151900,48741925720,3370,3370,3375,3360,29471
20250207,151800,48642660095,3360,3360,3370,3350,68627
20250207,151700,48412231715,3360,3355,3360,3350,34287
20250207,151600,48297213045,3355,3365,3365,3355,26100
20250207,151500,48209509260,3360,3370,3370,3355,23334
20250207,151400,48131106765,3360,3355,3370,3355,24848
20250207,151300,48047608145,3360,3365,3365,3355,51079
20250207,151200,47876121525,3365,3360,3370,3355,36711
20250207,151100,47752745935,3360,3360,3365,3355,42523
20250207,151000,47609882055,3360,3370,3375,3355,72432
20250207,150900,47366360360,3370,3370,3375,3365,19685
20250207,150800,47300015850,3370,3370,3370,3365,11627
20250207,150700,47260842175,3370,3375,3380,3365,18724
20250207,150600,47197711330,3375,3365,3380,3365,33719
20250207,150500,47084069350,3365,3355,3370,3355,37865
20250207,150400,46956847515,3360,3375,3380,3355,77499
20250207,150300,46695849585,3375,3375,3380,3370,51481
20250207,150200,46522065700,3380,3385,3385,3375,16813
20250207,150100,46465239750,3380,3385,3385,3375,39745
20250207,150000,46330861675,3385,3395,3395,3375,64988
20250207,145900,46110955905,3390,3405,3410,3390,56993
20250207,145800,45917227360,3400,3405,3410,3395,22621
20250207,145700,45840332800,3405,3395,3410,3385,97080
20250207,145600,45510891795,3395,3405,3405,3390,66135
20250207,145500,45286262185,3400,3395,3415,3390,64384
20250207,145400,45067343495,3395,3415,3420,3395,83928
20250207,145300,44781385185,3410,3415,3435,3410,43370
20250207,145200,44633141380,3410,3445,3455,3410,139496
20250207,145100,44154276035,3440,3450,3460,3435,232892
20250207,145000,43350841985,3450,3430,3450,3430,91458
20250207,144900,43036047825,3430,3435,3445,3430,71036
20250207,144800,42791883625,3435,3415,3435,3410,48487
20250207,144700,42625965165,3415,3435,3440,3415,52726
20250207,144600,42445418095,3430,3440,3445,3425,88008
20250207,144500,42143089605,3440,3450,3450,3435,124069
20250207,144400,41715766230,3450,3425,3450,3420,181570
20250207,144300,41091125065,3425,3430,3430,3410,128538
20250207,144200,40651601980,3430,3425,3430,3420,92581
20250207,144100,40334270890,3425,3420,3430,3420,37665
20250207,144000,40205377065,3435,3425,3435,3425,64577
20250207,143900,39983897910,3425,3445,3445,3425,96219
20250207,143800,39653816465,3440,3430,3445,3425,226677
20250207,143700,38874529195,3430,3415,3440,3410,417748
20250207,143600,37443736075,3415,3400,3415,3395,146902
20250207,143500,36943174545,3400,3385,3405,3385,167187
20250207,143400,36374987055,3390,3385,3390,3380,20891
20250207,143300,36304262125,3385,3390,3390,3380,21602
20250207,143200,36231106780,3390,3385,3390,3380,73561
20250207,143100,35982004755,3380,3365,3385,3365,96295
20250207,143000,35657003455,3360,3365,3370,3360,3984
20250207,142900,35643603440,3365,3365,3370,3355,14108
20250207,142800,35596209940,3365,3360,3370,3360,6177
20250207,142700,35575412490,3365,3360,3365,3350,55594
20250207,142600,35388636575,3360,3365,3365,3360,10422
20250207,142500,35353597985,3365,3360,3370,3360,3835
20250207,142400,35340694010,3365,3365,3365,3360,3261
20250207,142300,35329727740,3360,3365,3365,3360,9997
20250207,142200,35296111580,3370,3370,3375,3365,5670
20250207,142100,35277016990,3375,3370,3375,3365,18029
20250207,142000,35216245190,3370,3370,3370,3360,9883
20250207,141900,35182975415,3370,3375,3375,3360,21523
20250207,141800,35110520355,3375,3370,3375,3370,7616
20250207,141700,35084849935,3375,3370,3375,3370,7535
20250207,141600,35059450880,3370,3375,3375,3370,7838
20250207,141500,35033007610,3370,3375,3375,3370,16274
20250207,141400,34978126970,3375,3380,3380,3370,22204
20250207,141300,34903169910,3380,3380,3380,3375,14452
20250207,141200,34854328535,3385,3385,3385,3375,16287
20250207,141100,34799283475,3385,3380,3390,3380,42383
20250207,141000,34655819380,3385,3380,3385,3375,18032
20250207,140900,34594860170,3385,3370,3385,3365,55061
20250207,140800,34408954550,3370,3370,3370,3365,3484
20250207,140700,34397218820,3370,3365,3370,3365,10209
20250207,140600,34362844985,3365,3350,3370,3350,35311
20250207,140500,34244122920,3350,3350,3355,3350,5234
20250207,140400,34226582130,3350,3355,3355,3350,6734
20250207,140300,34203999210,3355,3350,3355,3350,23371
20250207,140200,34125659960,3350,3350,3355,3345,11126
20250207,140100,34088397205,3350,3355,3355,3345,86744
20250207,140000,33797834205,3350,3350,3355,3350,36156
20250207,135900,33676711100,3350,3355,3360,3350,59897
20250207,135800,33475940040,3360,3355,3360,3355,29324
20250207,135700,33377549395,3355,3355,3360,3355,9460
20250207,135600,33345811085,3355,3365,3365,3355,32741
20250207,135500,33235802610,3365,3360,3365,3360,6951
20250207,135400,33212442670,3365,3360,3370,3360,15640
20250207,135300,33159870550,3360,3370,3370,3360,9668
20250207,135200,33127332445,3375,3370,3380,3365,12379
20250207,135100,33085570695,3375,3370,3375,3370,10874
20250207,135000,33048903205,3375,3355,3375,3355,47250
20250207,134900,32889781130,3355,3355,3360,3355,15127
20250207,134800,32839000820,3355,3355,3360,3355,21021
20250207,134700,32768461505,3360,3365,3365,3360,18419
20250207,134600,32706572665,3360,3370,3370,3360,20524
20250207,134500,32637473505,3370,3370,3370,3365,8430
20250207,134400,32609068620,3365,3360,3370,3360,5406
20250207,134300,32590876215,3370,3360,3375,3355,37383
20250207,134200,32465220475,3360,3360,3365,3355,26156
20250207,134100,32377346620,3360,3365,3365,3355,16894
20250207,134000,32320577975,3365,3370,3370,3360,25287
20250207,133900,32235492825,3370,3370,3375,3365,30074
20250207,133800,32134157235,3365,3360,3370,3355,26166
20250207,133700,32046102000,3360,3355,3365,3350,66650
20250207,133600,31822430980,3355,3365,3370,3355,50565
20250207,133500,31652440165,3365,3365,3370,3365,28849
20250207,133400,31555350835,3365,3375,3375,3365,22691
20250207,133300,31478898975,3380,3365,3380,3365,39718
20250207,133200,31344939780,3365,3375,3380,3360,49832
20250207,133100,31177153940,3380,3380,3385,3375,33301
20250207,133000,31064658995,3385,3395,3395,3380,34961
20250207,132900,30946316725,3395,3395,3400,3390,67270
20250207,132800,30717873040,3395,3395,3400,3380,64120
20250207,132700,30500413275,3395,3385,3400,3375,57960
20250207,132600,30303835695,3385,3365,3390,3360,39418
20250207,132500,30170893710,3360,3375,3380,3360,96771
20250207,132400,29845050595,3375,3400,3400,3370,77414
20250207,132300,29583056490,3400,3400,3405,3395,92707
20250207,132200,29267887250,3395,3385,3400,3380,36265
20250207,132100,29145015195,3380,3380,3385,3370,89258
20250207,132000,28843662030,3385,3400,3410,3375,104143
20250207,131900,28490338370,3400,3405,3415,3395,134939
20250207,131800,28030750075,3420,3380,3420,3375,430475
20250207,131700,26567947075,3385,3365,3390,3360,71018
20250207,131600,26327791440,3360,3385,3390,3360,88732
20250207,131500,26027842975,3380,3370,3385,3365,65005
20250207,131400,25808376260,3370,3365,3375,3355,86159
20250207,131300,25518145445,3365,3355,3375,3355,79620
20250207,131200,25249913855,3365,3335,3365,3330,61292
20250207,131100,25044532200,3335,3335,3345,3320,33334
20250207,131000,24933533435,3335,3345,3350,3330,35126
20250207,130900,24816222365,3350,3350,3355,3345,40408
20250207,130800,24680823605,3355,3350,3365,3345,97204
20250207,130700,24354508865,3350,3345,3355,3340,35628
20250207,130600,24235228585,3340,3330,3350,3320,63313
20250207,130500,24024526635,3330,3355,3365,3330,158856
20250207,130400,23493545385,3355,3335,3370,3335,213242
20250207,130300,22778760225,3335,3360,3360,3330,131414
20250207,130200,22339664970,3365,3365,3370,3355,63121
20250207,130100,22127398285,3360,3345,3365,3345,76186
20250207,130000,21871673710,3345,3370,3390,3340,163422
20250207,125900,21322251385,3370,3350,3390,3350,424697
20250207,125800,19889580945,3355,3350,3355,3340,85137
20250207,125700,19604607730,3345,3340,3350,3335,51505
20250207,125600,19432467500,3335,3345,3350,3335,50063
20250207,125500,19265195000,3345,3330,3350,3330,90228
20250207,125400,18963788305,3330,3345,3350,3330,115293
20250207,125300,18578468705,3350,3360,3360,3335,259506
20250207,125200,17710130530,3360,3330,3360,3330,249519
20250207,125100,16875233200,3335,3315,3335,3310,138861
20250207,125000,16413682170,3315,3315,3315,3305,44932
20250207,124900,16264940595,3315,3320,3320,3310,33128
20250207,124800,16155162825,3320,3300,3320,3295,91650
20250207,124700,15851848715,3305,3300,3310,3295,47276
20250207,124600,15695479955,3300,3305,3310,3295,35703
20250207,124500,15577598160,3305,3300,3310,3295,32328
20250207,124400,15470797900,3300,3310,3315,3300,105470
20250207,124300,15121602610,3310,3295,3310,3290,103508
20250207,124200,14779949775,3290,3285,3295,3285,28273
20250207,124100,14686895180,3285,3285,3285,3280,13936
20250207,124000,14641147865,3285,3280,3285,3275,28901
20250207,123900,14546315085,3280,3275,3280,3275,14434
20250207,123800,14499008860,3280,3280,3280,3275,14156
20250207,123700,14452585025,3280,3280,3280,3270,5710
20250207,123600,14433870840,3280,3275,3280,3275,17057
20250207,123500,14377962090,3275,3275,3280,3270,10734
20250207,123400,14342807025,3275,3270,3275,3265,10478
20250207,123300,14308511620,3270,3270,3270,3265,2133
20250207,123200,14301538210,3265,3270,3270,3265,8549
20250207,123100,14273617395,3270,3270,3275,3260,19566
20250207,123000,14209650690,3270,3270,3275,3265,16057
20250207,122900,14157129310,3270,3265,3270,3260,14767
20250207,122800,14108850130,3265,3270,3270,3260,8636
20250207,122700,14080650520,3270,3265,3270,3260,3413
20250207,122600,14069508455,3265,3270,3270,3260,2970
20250207,122500,14059811825,3260,3270,3275,3260,8582
20250207,122400,14031770045,3270,3270,3270,3260,5688
20250207,122300,14013190285,3270,3270,3270,3260,12415
20250207,122200,13972646095,3270,3265,3270,3265,18558
20250207,122100,13911981905,3265,3255,3265,3255,9658
20250207,122000,13880497970,3250,3255,3255,3250,2922
20250207,121900,13870989990,3250,3255,3255,3250,13870
20250207,121800,13825860905,3255,3255,3260,3250,990
20250207,121700,13822639935,3260,3255,3260,3255,2468
20250207,121600,13814605360,3255,3260,3260,3250,4621
20250207,121500,13799560200,3260,3255,3265,3255,31615
20250207,121400,13696520200,3260,3255,3260,3250,9796
20250207,121300,13664620335,3255,3255,3255,3255,2855
20250207,121200,13655327310,3255,3255,3260,3250,6727
20250207,121100,13633430200,3255,3260,3260,3255,23363
20250207,121000,13557368280,3260,3255,3260,3250,23972
20250207,120900,13479329140,3255,3245,3255,3240,8894
20250207,120800,13450416110,3245,3245,3250,3240,9731
20250207,120700,13418831415,3245,3245,3245,3240,4248
20250207,120600,13405046820,3245,3245,3245,3240,3041
20250207,120500,13395180610,3245,3245,3245,3240,1201
20250207,120400,13391287545,3245,3245,3245,3230,10055
20250207,120300,13358741010,3245,3245,3245,3240,161
20250207,120200,13358218820,3245,3240,3245,3240,1976
20250207,120100,13351809955,3240,3235,3240,3235,5602
20250207,120000,13333683695,3230,3235,3235,3230,11445
20250207,115900,13296705185,3230,3235,3235,3230,4919
20250207,115800,13280809705,3230,3235,3235,3230,5462
20250207,115700,13263165410,3235,3240,3240,3230,5506
20250207,115600,13245361515,3235,3235,3235,3235,6093
20250207,115500,13225650660,3235,3235,3240,3235,2522
20250207,115400,13217489725,3240,3235,3245,3235,5843
20250207,115300,13198586005,3235,3250,3250,3235,3966
20250207,115200,13185734540,3250,3240,3250,3240,4290
20250207,115100,13171831505,3240,3240,3240,3235,2518
20250207,115000,13163677130,3250,3235,3250,3235,254
20250207,114900,13162851930,3235,3240,3250,3235,9778
20250207,114800,13131198560,3240,3250,3250,3240,4316
20250207,114700,13117203245,3250,3240,3250,3240,643
20250207,114600,13115113510,3245,3255,3255,3245,3825
20250207,114500,13102687365,3250,3260,3260,3250,10994
20250207,114400,13066901665,3260,3255,3260,3250,6613
20250207,114300,13045375115,3250,3255,3255,3250,1361
20250207,114200,13040949010,3255,3255,3255,3250,3952
20250207,114100,13028085445,3255,3250,3260,3245,22584
20250207,114000,12954623265,3250,3245,3250,3240,11347
20250207,113900,12917805610,3240,3235,3245,3235,7284
20250207,113800,12894193915,3235,3245,3245,3235,5215
20250207,113700,12877285295,3240,3240,3245,3235,4399
20250207,113600,12863034230,3240,3235,3240,3230,4451
20250207,113500,12848647290,3235,3230,3235,3230,6571
20250207,113400,12827399570,3235,3235,3235,3230,577
20250207,113300,12825533830,3235,3235,3235,3225,5304
20250207,113200,12808401890,3235,3230,3235,3230,956
20250207,113100,12805309455,3230,3230,3235,3230,1345
20250207,113000,12800963970,3230,3235,3235,3230,951
20250207,112900,12797888205,3230,3240,3240,3230,3616
20250207,112800,12786196885,3240,3235,3245,3235,7557
20250207,112700,12761717725,3230,3230,3235,3230,2676
20250207,112600,12753066875,3225,3230,3230,3225,4118
20250207,112500,12739776680,3230,3235,3235,3225,8360
20250207,112400,12712811660,3230,3235,3235,3230,4280
20250207,112300,12698980150,3235,3230,3235,3230,1226
20250207,112200,12695019380,3230,3235,3240,3230,2700
20250207,112100,12686285325,3235,3240,3240,3235,2609
20250207,112000,12677843195,3240,3245,3245,3235,5154
20250207,111900,12661152890,3245,3235,3245,3235,3948
20250207,111800,12648360730,3240,3235,3240,3235,2725
20250207,111700,12639537185,3240,3240,3240,3235,8813
20250207,111600,12610983085,3240,3240,3240,3230,14531
20250207,111500,12563986340,3240,3235,3240,3235,3071
20250207,111400,12554049605,3235,3230,3235,3230,1952
20250207,111300,12547736280,3235,3225,3235,3225,2538
20250207,111200,12539540385,3230,3230,3230,3225,4131
20250207,111100,12526206500,3230,3230,3230,3225,3664
20250207,111000,12514389165,3225,3225,3235,3225,2583
20250207,110900,12506050720,3230,3230,3235,3225,10245
20250207,110800,12472955150,3235,3230,3235,3230,8705
20250207,110700,12444805975,3235,3230,3235,3230,1788
20250207,110600,12439030025,3235,3240,3240,3230,5073
20250207,110500,12422640820,3240,3235,3240,3230,8975
20250207,110400,12393636310,3235,3235,3235,3230,5438
20250207,110300,12376069615,3235,3235,3240,3230,37061
20250207,110200,12256206960,3240,3240,3240,3235,12430
20250207,110100,12215934410,3240,3245,3245,3240,2526
20250207,110000,12207747820,3245,3245,3245,3240,1273
20250207,105900,12203617250,3240,3250,3250,3240,5185
20250207,105800,12186793975,3250,3250,3250,3245,325
20250207,105700,12185738490,3245,3250,3250,3245,2311
20250207,105600,12178230755,3250,3250,3255,3250,7385
20250207,105500,12154228705,3250,3245,3250,3245,13831
20250207,105400,12109318450,3245,3255,3255,3245,8769
20250207,105300,12080839975,3255,3250,3255,3250,6147
20250207,105200,12060861005,3255,3255,3255,3250,2515
20250207,105100,12052677800,3255,3260,3260,3250,10375
20250207,105000,12018902155,3255,3260,3260,3255,11665
20250207,104900,11980904790,3255,3260,3260,3255,3666
20250207,104800,11968971935,3255,3255,3260,3250,1291
20250207,104700,11964770125,3255,3245,3255,3245,6995
20250207,104600,11942042785,3245,3245,3245,3240,3889
20250207,104500,11929425380,3245,3245,3250,3245,3406
20250207,104400,11918370895,3245,3245,3250,3240,2287
20250207,104300,11910957780,3245,3245,3245,3240,645
20250207,104200,11908865015,3245,3245,3250,3245,5573
20250207,104100,11890778005,3250,3245,3250,3240,5095
20250207,104000,11874246980,3245,3235,3245,3235,21849
20250207,103900,11803463235,3235,3235,3240,3235,11552
20250207,103800,11766064575,3230,3235,3235,3230,7424
20250207,103700,11742056205,3235,3240,3240,3235,7201
20250207,103600,11718760965,3235,3235,3235,3230,6160
20250207,103500,11698841835,3235,3230,3235,3230,9378
20250207,103400,11668536850,3230,3230,3235,3230,6189
20250207,103300,11648543230,3230,3240,3240,3230,9944
20250207,103200,11616377235,3235,3240,3240,3235,6366
20250207,103100,11595782650,3235,3235,3245,3235,13638
20250207,103000,11551651480,3235,3240,3245,3235,16574
20250207,102900,11497982130,3240,3245,3245,3240,15631
20250207,102800,11447329750,3245,3250,3250,3245,9160
20250207,102700,11417592685,3250,3250,3255,3250,3544
20250207,102600,11406061085,3250,3255,3260,3250,9876
20250207,102500,11373925410,3255,3265,3265,3245,13684
20250207,102400,11329320750,3265,3255,3270,3255,39541
20250207,102300,11200353920,3250,3245,3260,3240,18016
20250207,102200,11141769075,3245,3235,3245,3235,860
20250207,102100,11138981175,3240,3245,3245,3235,23376
20250207,102000,11063222420,3245,3250,3250,3245,11039
20250207,101900,11027389005,3250,3255,3260,3250,5617
20250207,101800,11009124710,3255,3250,3260,3250,4251
20250207,101700,10995292045,3255,3250,3255,3245,11071
20250207,101600,10959287780,3250,3260,3260,3245,13756
20250207,101500,10914582430,3260,3245,3260,3245,17835
20250207,101400,10856539490,3245,3250,3255,3245,22451
20250207,101300,10783577655,3250,3255,3255,3250,12292
20250207,101200,10743588830,3255,3255,3260,3250,10872
20250207,101100,10708208730,3260,3260,3260,3255,5942
20250207,101000,10688846785,3260,3265,3265,3260,6162
20250207,100900,10668755390,3255,3260,3265,3255,11069
20250207,100800,10632707415,3255,3255,3255,3255,16323
20250207,100700,10579576050,3255,3255,3265,3255,21094
20250207,100600,10510871725,3255,3265,3265,3255,20553
20250207,100500,10443918290,3265,3270,3275,3260,26453
20250207,100400,10357484510,3275,3275,3275,3270,6950
20250207,100300,10334739065,3275,3285,3285,3275,6921
20250207,100200,10312062125,3285,3285,3285,3270,17890
20250207,100100,10253393255,3275,3290,3300,3270,30694
20250207,100000,10152608335,3295,3290,3300,3290,23277
20250207,095900,10075912565,3285,3305,3310,3275,87006
20250207,095800,9788613090,3300,3310,3315,3300,60917
20250207,095700,9587070770,3310,3280,3310,3275,109615
20250207,095600,9225741435,3280,3285,3290,3270,51193
20250207,095500,9057628965,3285,3280,3290,3280,25332
20250207,095400,8974443885,3280,3265,3280,3260,21038
20250207,095300,8905678180,3265,3260,3265,3260,9922
20250207,095200,8873322020,3265,3260,3275,3260,13315
20250207,095100,8829870485,3265,3270,3270,3265,21943
20250207,095000,8758181530,3270,3280,3285,3270,28582
20250207,094900,8664634350,3285,3280,3285,3270,30400
20250207,094800,8564924165,3280,3285,3290,3270,41814
20250207,094700,8427562560,3290,3265,3290,3260,54174
20250207,094600,8250164830,3265,3275,3280,3260,34714
20250207,094500,8136592350,3280,3295,3295,3275,63532
20250207,094400,7927877935,3295,3295,3300,3290,82863
20250207,094300,7654794930,3295,3285,3300,3280,135224
20250207,094200,7209690320,3280,3260,3280,3255,59008
20250207,094100,7016787515,3255,3250,3265,3240,53384
20250207,094000,6842981055,3250,3230,3250,3225,20436
20250207,093900,6776767490,3230,3220,3235,3215,30886
20250207,093800,6677079620,3220,3230,3230,3220,7486
20250207,093700,6652942845,3225,3230,3230,3220,14322
20250207,093600,6606761085,3225,3230,3230,3225,20515
20250207,093500,6540535920,3225,3220,3230,3220,5312
20250207,093400,6523393460,3220,3215,3230,3215,9610
20250207,093300,6492477665,3215,3240,3240,3215,28668
20250207,093200,6400022515,3230,3235,3240,3230,39390
20250207,093100,6272644395,3230,3225,3235,3225,13669
20250207,093000,6228427275,3235,3225,3235,3225,20545
20250207,092900,6162065980,3225,3215,3230,3210,20952
20250207,092800,6094605555,3215,3210,3225,3210,33217
20250207,092700,5987740450,3210,3215,3215,3205,16989
20250207,092600,5933199800,3215,3200,3220,3200,15278
20250207,092500,5884123470,3205,3200,3210,3190,47661
20250207,092400,5731695050,3205,3210,3220,3200,51083
20250207,092300,5568027645,3210,3215,3220,3205,39114
20250207,092200,5442415640,3220,3230,3230,3215,25213
20250207,092100,5361232380,3225,3220,3235,3215,26991
20250207,092000,5274155300,3220,3225,3230,3220,31914
20250207,091900,5171316255,3225,3235,3235,3220,17808
20250207,091800,5113899420,3235,3220,3235,3210,30705
20250207,091700,5015076520,3220,3215,3230,3215,20342
20250207,091600,4949569580,3220,3210,3220,3210,33196
20250207,091500,4842878175,3210,3220,3225,3210,52755
20250207,091400,4673348845,3220,3240,3245,3215,52705
20250207,091300,4503244065,3240,3255,3260,3240,110981
20250207,091200,4142685680,3255,3255,3255,3245,42932
20250207,091100,4003062155,3255,3245,3260,3240,56443
20250207,091000,3819587015,3245,3260,3265,3235,91901
20250207,090900,3521104760,3260,3235,3260,3230,48707
20250207,090800,3363040410,3235,3215,3235,3215,34883
20250207,090700,3250490270,3225,3230,3245,3215,99168
20250207,090600,2930543865,3235,3230,3255,3225,125728
20250207,090500,2522938780,3230,3220,3235,3205,123532
20250207,090400,2124806715,3220,3190,3225,3175,57108
20250207,090300,1941721440,3195,3170,3195,3165,66571
20250207,090200,1730525880,3165,3200,3200,3165,127538
20250207,090100,1324969045,3195,3195,3225,3190,95652
20250207,090000,1018266040,3195,3200,3205,3175,301911