stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,212600,3604239590,6810,6810,6810,6810,10061
20250205,212500,3604239590,6810,6810,6810,6810,0
20250205,212400,3604239590,6810,6810,6810,6810,0
20250205,212300,3604239590,6810,6810,6810,6810,0
20250205,212200,3604239590,6810,6810,6810,6810,0
20250205,212100,3604239590,6810,6810,6810,6810,0
20250205,212000,3604239590,6810,6810,6810,6810,0
20250205,211900,3604239590,6810,6810,6810,6810,0
20250205,211800,3604239590,6810,6810,6810,6810,0
20250205,211700,3604239590,6810,6810,6810,6810,0
20250205,211600,3604239590,6810,6810,6810,6810,0
20250205,211500,3604239590,6810,6810,6810,6810,0
20250205,211400,3604239590,6810,6810,6810,6810,0
20250205,211300,3604239590,6810,6810,6810,6810,0
20250205,211200,3604239590,6810,6810,6810,6810,0
20250205,211100,3604239590,6810,6810,6810,6810,0
20250205,211000,3604239590,6810,6810,6810,6810,0
20250205,210900,3604239590,6810,6810,6810,6810,0
20250205,210800,3604239590,6810,6810,6810,6810,0
20250205,210700,3604239590,6810,6810,6810,6810,0
20250205,210600,3604239590,6810,6810,6810,6810,0
20250205,210500,3604239590,6810,6810,6810,6810,0
20250205,210400,3604239590,6810,6810,6810,6810,0
20250205,210300,3604239590,6810,6810,6810,6810,0
20250205,210200,3604239590,6810,6810,6810,6810,0
20250205,210100,3604239590,6810,6810,6810,6810,0
20250205,210000,3604239590,6810,6810,6810,6810,0
20250205,205900,3604239590,6810,6810,6810,6810,0
20250205,205800,3604239590,6810,6810,6810,6810,0
20250205,205700,3604239590,6810,6810,6810,6810,0
20250205,205600,3604239590,6810,6810,6810,6810,10061
20250205,205500,3604239590,6810,6810,6810,6810,0
20250205,205400,3604239590,6810,6810,6810,6810,0
20250205,205300,3604239590,6810,6810,6810,6810,0
20250205,205200,3604239590,6810,6810,6810,6810,0
20250205,205100,3604239590,6810,6810,6810,6810,0
20250205,205000,3604239590,6810,6810,6810,6810,0
20250205,204900,3604239590,6810,6810,6810,6810,0
20250205,204800,3604239590,6810,6810,6810,6810,0
20250205,204700,3604239590,6810,6810,6810,6810,0
20250205,204600,3604239590,6810,6810,6810,6810,0
20250205,204500,3604239590,6810,6810,6810,6810,0
20250205,204400,3604239590,6810,6810,6810,6810,0
20250205,204300,3604239590,6810,6810,6810,6810,0
20250205,204200,3604239590,6810,6810,6810,6810,0
20250205,204100,3604239590,6810,6810,6810,6810,0
20250205,204000,3604239590,6810,6810,6810,6810,0
20250205,203900,3604239590,6810,6810,6810,6810,0
20250205,203800,3604239590,6810,6810,6810,6810,0
20250205,203700,3604239590,6810,6810,6810,6810,0
20250205,203600,3604239590,6810,6810,6810,6810,0
20250205,203500,3604239590,6810,6810,6810,6810,0
20250205,203400,3604239590,6810,6810,6810,6810,0
20250205,203300,3604239590,6810,6810,6810,6810,0
20250205,203200,3604239590,6810,6810,6810,6810,0
20250205,203100,3604239590,6810,6810,6810,6810,0
20250205,203000,3604239590,6810,6810,6810,6810,0
20250205,202900,3604239590,6810,6810,6810,6810,0
20250205,202800,3604239590,6810,6810,6810,6810,0
20250205,202700,3604239590,6810,6810,6810,6810,0
20250205,202600,3604239590,6810,6810,6810,6810,10061
20250205,202500,3604239590,6810,6810,6810,6810,0
20250205,202400,3604239590,6810,6810,6810,6810,0
20250205,202300,3604239590,6810,6810,6810,6810,0
20250205,202200,3604239590,6810,6810,6810,6810,0
20250205,202100,3604239590,6810,6810,6810,6810,0
20250205,202000,3604239590,6810,6810,6810,6810,0
20250205,201900,3604239590,6810,6810,6810,6810,0
20250205,201800,3604239590,6810,6810,6810,6810,0
20250205,201700,3604239590,6810,6810,6810,6810,0
20250205,201600,3604239590,6810,6810,6810,6810,0
20250205,201500,3604239590,6810,6810,6810,6810,0
20250205,201400,3604239590,6810,6810,6810,6810,0
20250205,201300,3604239590,6810,6810,6810,6810,0
20250205,201200,3604239590,6810,6810,6810,6810,0
20250205,201100,3604239590,6810,6810,6810,6810,0
20250205,201000,3604239590,6810,6810,6810,6810,0
20250205,200900,3604239590,6810,6810,6810,6810,0
20250205,200800,3604239590,6810,6810,6810,6810,0
20250205,200700,3604239590,6810,6810,6810,6810,0
20250205,200600,3604239590,6810,6810,6810,6810,0
20250205,200500,3604239590,6810,6810,6810,6810,0
20250205,200400,3604239590,6810,6810,6810,6810,0
20250205,200300,3604239590,6810,6810,6810,6810,0
20250205,200200,3604239590,6810,6810,6810,6810,0
20250205,200100,3604239590,6810,6810,6810,6810,0
20250205,200000,3604239590,6810,6810,6810,6810,0
20250205,195900,3604239590,6810,6810,6810,6810,0
20250205,195800,3604239590,6810,6810,6810,6810,0
20250205,195700,3604239590,6810,6810,6810,6810,0
20250205,195600,3604239590,6810,6810,6810,6810,10061
20250205,195500,3604239590,6810,6810,6810,6810,0
20250205,195400,3604239590,6810,6810,6810,6810,0
20250205,195300,3604239590,6810,6810,6810,6810,0
20250205,195200,3604239590,6810,6810,6810,6810,0
20250205,195100,3604239590,6810,6810,6810,6810,0
20250205,195000,3604239590,6810,6810,6810,6810,0
20250205,194900,3604239590,6810,6810,6810,6810,0
20250205,194800,3604239590,6810,6810,6810,6810,0
20250205,194700,3604239590,6810,6810,6810,6810,0
20250205,194600,3604239590,6810,6810,6810,6810,0
20250205,194500,3604239590,6810,6810,6810,6810,0
20250205,194400,3604239590,6810,6810,6810,6810,0
20250205,194300,3604239590,6810,6810,6810,6810,0
20250205,194200,3604239590,6810,6810,6810,6810,0
20250205,194100,3604239590,6810,6810,6810,6810,0
20250205,194000,3604239590,6810,6810,6810,6810,0
20250205,193900,3604239590,6810,6810,6810,6810,0
20250205,193800,3604239590,6810,6810,6810,6810,0
20250205,193700,3604239590,6810,6810,6810,6810,0
20250205,193600,3604239590,6810,6810,6810,6810,0
20250205,193500,3604239590,6810,6810,6810,6810,0
20250205,193400,3604239590,6810,6810,6810,6810,0
20250205,193300,3604239590,6810,6810,6810,6810,0
20250205,193200,3604239590,6810,6810,6810,6810,0
20250205,193100,3604239590,6810,6810,6810,6810,0
20250205,193000,3604239590,6810,6810,6810,6810,0
20250205,192900,3604239590,6810,6810,6810,6810,0
20250205,192800,3604239590,6810,6810,6810,6810,0
20250205,192700,3604239590,6810,6810,6810,6810,0
20250205,192600,3604239590,6810,6810,6810,6810,10061
20250205,192500,3604239590,6810,6810,6810,6810,0
20250205,192400,3604239590,6810,6810,6810,6810,0
20250205,192300,3604239590,6810,6810,6810,6810,0
20250205,192200,3604239590,6810,6810,6810,6810,0
20250205,192100,3604239590,6810,6810,6810,6810,0
20250205,192000,3604239590,6810,6810,6810,6810,0
20250205,191900,3604239590,6810,6810,6810,6810,0
20250205,191800,3604239590,6810,6810,6810,6810,0
20250205,191700,3604239590,6810,6810,6810,6810,0
20250205,191600,3604239590,6810,6810,6810,6810,0
20250205,191500,3604239590,6810,6810,6810,6810,0
20250205,191400,3604239590,6810,6810,6810,6810,0
20250205,191300,3604239590,6810,6810,6810,6810,0
20250205,191200,3604239590,6810,6810,6810,6810,0
20250205,191100,3604239590,6810,6810,6810,6810,0
20250205,191000,3604239590,6810,6810,6810,6810,0
20250205,190900,3604239590,6810,6810,6810,6810,0
20250205,190800,3604239590,6810,6810,6810,6810,0
20250205,190700,3604239590,6810,6810,6810,6810,0
20250205,190600,3604239590,6810,6810,6810,6810,0
20250205,190500,3604239590,6810,6810,6810,6810,0
20250205,190400,3604239590,6810,6810,6810,6810,0
20250205,190300,3604239590,6810,6810,6810,6810,0
20250205,190200,3604239590,6810,6810,6810,6810,0
20250205,190100,3604239590,6810,6810,6810,6810,0
20250205,190000,3604239590,6810,6810,6810,6810,0
20250205,185900,3604239590,6810,6810,6810,6810,0
20250205,185800,3604239590,6810,6810,6810,6810,0
20250205,185700,3604239590,6810,6810,6810,6810,0
20250205,185600,3604239590,6810,6810,6810,6810,10061
20250205,185500,3604239590,6810,6810,6810,6810,0
20250205,185400,3604239590,6810,6810,6810,6810,0
20250205,185300,3604239590,6810,6810,6810,6810,0
20250205,185200,3604239590,6810,6810,6810,6810,0
20250205,185100,3604239590,6810,6810,6810,6810,0
20250205,185000,3604239590,6810,6810,6810,6810,0
20250205,184900,3604239590,6810,6810,6810,6810,0
20250205,184800,3604239590,6810,6810,6810,6810,0
20250205,184700,3604239590,6810,6810,6810,6810,0
20250205,184600,3604239590,6810,6810,6810,6810,0
20250205,184500,3604239590,6810,6810,6810,6810,0
20250205,184400,3604239590,6810,6810,6810,6810,0
20250205,184300,3604239590,6810,6810,6810,6810,0
20250205,184200,3604239590,6810,6810,6810,6810,0
20250205,184100,3604239590,6810,6810,6810,6810,0
20250205,184000,3604239590,6810,6810,6810,6810,0
20250205,183900,3604239590,6810,6810,6810,6810,0
20250205,183800,3604239590,6810,6810,6810,6810,0
20250205,183700,3604239590,6810,6810,6810,6810,0
20250205,183600,3604239590,6810,6810,6810,6810,0
20250205,183500,3604239590,6810,6810,6810,6810,0
20250205,183400,3604239590,6810,6810,6810,6810,0
20250205,183300,3604239590,6810,6810,6810,6810,0
20250205,183200,3604239590,6810,6810,6810,6810,0
20250205,183100,3604239590,6810,6810,6810,6810,0
20250205,183000,3604239590,6810,6810,6810,6810,0
20250205,182900,3604239590,6810,6810,6810,6810,0
20250205,182800,3604239590,6810,6810,6810,6810,0
20250205,182700,3604239590,6810,6810,6810,6810,0
20250205,182600,3604239590,6810,6810,6810,6810,10061
20250205,182500,3604239590,6810,6810,6810,6810,0
20250205,182400,3604239590,6810,6810,6810,6810,0
20250205,182300,3604239590,6810,6810,6810,6810,0
20250205,182200,3604239590,6810,6810,6810,6810,0
20250205,182100,3604239590,6810,6810,6810,6810,0
20250205,182000,3604239590,6810,6810,6810,6810,0
20250205,181900,3604239590,6810,6810,6810,6810,0
20250205,181800,3604239590,6810,6810,6810,6810,0
20250205,181700,3604239590,6810,6810,6810,6810,0
20250205,181600,3604239590,6810,6810,6810,6810,0
20250205,181500,3604239590,6810,6810,6810,6810,0
20250205,181400,3604239590,6810,6810,6810,6810,0
20250205,181300,3604239590,6810,6810,6810,6810,0
20250205,181200,3604239590,6810,6810,6810,6810,0
20250205,181100,3604239590,6810,6810,6810,6810,0
20250205,181000,3604239590,6810,6810,6810,6810,0
20250205,180900,3604239590,6810,6810,6810,6810,0
20250205,180800,3604239590,6810,6810,6810,6810,0
20250205,180700,3604239590,6810,6810,6810,6810,0
20250205,180600,3604239590,6810,6810,6810,6810,0
20250205,180500,3604239590,6810,6810,6810,6810,0
20250205,180400,3604239590,6810,6810,6810,6810,0
20250205,180300,3604239590,6810,6810,6810,6810,0
20250205,180200,3604239590,6810,6810,6810,6810,0
20250205,180100,3604239590,6810,6810,6810,6810,0
20250205,180000,3604239590,6810,6810,6810,6810,0
20250205,175900,3604239590,6810,6810,6810,6810,0
20250205,175800,3604239590,6810,6810,6810,6810,0
20250205,175700,3604239590,6810,6810,6810,6810,0
20250205,175600,3604239590,6810,6810,6810,6810,10061
20250205,175500,3604239590,6810,6810,6810,6810,0
20250205,175400,3604239590,6810,6810,6810,6810,0
20250205,175300,3604239590,6810,6810,6810,6810,0
20250205,175200,3604239590,6810,6810,6810,6810,0
20250205,175100,3604239590,6810,6810,6810,6810,0
20250205,175000,3604239590,6810,6810,6810,6810,0
20250205,174900,3604239590,6810,6810,6810,6810,0
20250205,174800,3604239590,6810,6810,6810,6810,0
20250205,174700,3604239590,6810,6810,6810,6810,0
20250205,174600,3604239590,6810,6810,6810,6810,0
20250205,174500,3604239590,6810,6810,6810,6810,0
20250205,174400,3604239590,6810,6810,6810,6810,0
20250205,174300,3604239590,6810,6810,6810,6810,0
20250205,174200,3604239590,6810,6810,6810,6810,0
20250205,174100,3604239590,6810,6810,6810,6810,0
20250205,174000,3604239590,6810,6810,6810,6810,0
20250205,173900,3604239590,6810,6810,6810,6810,0
20250205,173800,3604239590,6810,6810,6810,6810,0
20250205,173700,3604239590,6810,6810,6810,6810,0
20250205,173600,3604239590,6810,6810,6810,6810,0
20250205,173500,3604239590,6810,6810,6810,6810,0
20250205,173400,3604239590,6810,6810,6810,6810,0
20250205,173300,3604239590,6810,6810,6810,6810,0
20250205,173200,3604239590,6810,6810,6810,6810,0
20250205,173100,3604239590,6810,6810,6810,6810,0
20250205,173000,3604239590,6810,6810,6810,6810,0
20250205,172900,3604239590,6810,6810,6810,6810,0
20250205,172800,3604239590,6810,6810,6810,6810,0
20250205,172700,3604239590,6810,6810,6810,6810,0
20250205,172600,3604239590,6810,6810,6810,6810,10061
20250205,172500,3604239590,6810,6810,6810,6810,0
20250205,172400,3604239590,6810,6810,6810,6810,0
20250205,172300,3604239590,6810,6810,6810,6810,0
20250205,172200,3604239590,6810,6810,6810,6810,0
20250205,172100,3604239590,6810,6810,6810,6810,0
20250205,172000,3604239590,6810,6810,6810,6810,0
20250205,171900,3604239590,6810,6810,6810,6810,0
20250205,171800,3604239590,6810,6810,6810,6810,0
20250205,171700,3604239590,6810,6810,6810,6810,0
20250205,171600,3604239590,6810,6810,6810,6810,0
20250205,171500,3604239590,6810,6810,6810,6810,0
20250205,171400,3604239590,6810,6810,6810,6810,0
20250205,171300,3604239590,6810,6810,6810,6810,0
20250205,171200,3604239590,6810,6810,6810,6810,0
20250205,171100,3604239590,6810,6810,6810,6810,0
20250205,171000,3604239590,6810,6810,6810,6810,0
20250205,170900,3604239590,6810,6810,6810,6810,0
20250205,170800,3604239590,6810,6810,6810,6810,0
20250205,170700,3604239590,6810,6810,6810,6810,0
20250205,170600,3604239590,6810,6810,6810,6810,0
20250205,170500,3604239590,6810,6810,6810,6810,0
20250205,170400,3604239590,6810,6810,6810,6810,0
20250205,170300,3604239590,6810,6810,6810,6810,0
20250205,170200,3604239590,6810,6810,6810,6810,0
20250205,170100,3604239590,6810,6810,6810,6810,0
20250205,170000,3604239590,6810,6810,6810,6810,0
20250205,165900,3604239590,6810,6810,6810,6810,0
20250205,165800,3604239590,6810,6810,6810,6810,0
20250205,165700,3604239590,6810,6810,6810,6810,0
20250205,165600,3604239590,6810,6810,6810,6810,10061
20250205,165500,3604239590,6810,6810,6810,6810,0
20250205,165400,3604239590,6810,6810,6810,6810,0
20250205,165300,3604239590,6810,6810,6810,6810,0
20250205,165200,3604239590,6810,6810,6810,6810,0
20250205,165100,3604239590,6810,6810,6810,6810,0
20250205,165000,3604239590,6810,6810,6810,6810,0
20250205,164900,3604239590,6810,6810,6810,6810,0
20250205,164800,3604239590,6810,6810,6810,6810,0
20250205,164700,3604239590,6810,6810,6810,6810,0
20250205,164600,3604239590,6810,6810,6810,6810,0
20250205,164500,3604239590,6810,6810,6810,6810,0
20250205,164400,3604239590,6810,6810,6810,6810,0
20250205,164300,3604239590,6810,6810,6810,6810,0
20250205,164200,3604239590,6810,6810,6810,6810,0
20250205,164100,3604239590,6810,6810,6810,6810,0
20250205,164000,3604239590,6810,6810,6810,6810,0
20250205,163900,3604239590,6810,6810,6810,6810,0
20250205,163800,3604239590,6810,6810,6810,6810,0
20250205,163700,3604239590,6810,6810,6810,6810,0
20250205,163600,3604239590,6810,6810,6810,6810,0
20250205,163500,3604239590,6810,6810,6810,6810,0
20250205,163400,3604239590,6810,6810,6810,6810,0
20250205,163300,3604239590,6810,6810,6810,6810,0
20250205,163200,3604239590,6810,6810,6810,6810,0
20250205,163100,3604239590,6810,6810,6810,6810,0
20250205,163000,3604239590,6810,6810,6810,6810,0
20250205,162900,3604239590,6810,6810,6810,6810,0
20250205,162800,3604239590,6810,6810,6810,6810,0
20250205,162700,3604239590,6810,6810,6810,6810,0
20250205,162600,3604239590,6810,6810,6810,6810,10061
20250205,162500,3604239590,6810,6810,6810,6810,0
20250205,162400,3604239590,6810,6810,6810,6810,0
20250205,162300,3604239590,6810,6810,6810,6810,0
20250205,162200,3604239590,6810,6810,6810,6810,0
20250205,162100,3604239590,6810,6810,6810,6810,0
20250205,162000,3604239590,6810,6810,6810,6810,0
20250205,161900,3604239590,6810,6810,6810,6810,0
20250205,161800,3604239590,6810,6810,6810,6810,0
20250205,161700,3604239590,6810,6810,6810,6810,0
20250205,161600,3604239590,6810,6810,6810,6810,0
20250205,161500,3604239590,6810,6810,6810,6810,0
20250205,161400,3604239590,6810,6810,6810,6810,0
20250205,161300,3604239590,6810,6810,6810,6810,0
20250205,161200,3604239590,6810,6810,6810,6810,0
20250205,161100,3604239590,6810,6810,6810,6810,0
20250205,161000,3604239590,6810,6810,6810,6810,0
20250205,160900,3604239590,6810,6810,6810,6810,0
20250205,160800,3604239590,6810,6810,6810,6810,0
20250205,160700,3604239590,6810,6810,6810,6810,0
20250205,160600,3604239590,6810,6810,6810,6810,0
20250205,160500,3604239590,6810,6810,6810,6810,0
20250205,160400,3604239590,6810,6810,6810,6810,0
20250205,160300,3604239590,6810,6810,6810,6810,0
20250205,160200,3604239590,6810,6810,6810,6810,0
20250205,160100,3604239590,6810,6810,6810,6810,0
20250205,160000,3604239590,6810,6810,6810,6810,0
20250205,155900,3604239590,6810,6810,6810,6810,0
20250205,155800,3604239590,6810,6810,6810,6810,0
20250205,155700,3604239590,6810,6810,6810,6810,0
20250205,155600,3604239590,6810,6810,6810,6810,10061
20250205,155500,3604239590,6810,6810,6810,6810,0
20250205,155400,3604239590,6810,6810,6810,6810,0
20250205,155300,3604239590,6810,6810,6810,6810,0
20250205,155200,3604239590,6810,6810,6810,6810,0
20250205,155100,3604239590,6810,6810,6810,6810,0
20250205,155000,3604239590,6810,6810,6810,6810,0
20250205,154900,3604239590,6810,6810,6810,6810,0
20250205,154800,3604239590,6810,6810,6810,6810,0
20250205,154700,3604239590,6810,6810,6810,6810,0
20250205,154600,3604239590,6810,6810,6810,6810,0
20250205,154500,3604239590,6810,6810,6810,6810,0
20250205,154400,3604239590,6810,6810,6810,6810,0
20250205,154300,3604239590,6810,6810,6810,6810,0
20250205,154200,3604239590,6810,6810,6810,6810,0
20250205,154100,3604239590,6810,6810,6810,6810,0
20250205,154000,3604239590,6810,6810,6810,6810,0
20250205,153900,3604239590,6810,6810,6810,6810,0
20250205,153800,3604239590,6810,6810,6810,6810,0
20250205,153700,3604239590,6810,6810,6810,6810,0
20250205,153600,3604239590,6810,6810,6810,6810,0
20250205,153500,3604239590,6810,6810,6810,6810,0
20250205,153400,3604239590,6810,6810,6810,6810,0
20250205,153300,3604239590,6810,6810,6810,6810,0
20250205,153200,3604239590,6810,6810,6810,6810,0
20250205,153100,3604239590,6810,6810,6810,6810,0
20250205,153000,3604239590,6810,6810,6810,6810,10061
20250205,152900,3535724180,6830,6830,6830,6830,0
20250205,152800,3535724180,6830,6830,6830,6830,0
20250205,152700,3535724180,6830,6830,6830,6830,0
20250205,152600,3535724180,6830,6830,6830,6830,0
20250205,152500,3535724180,6830,6830,6830,6830,0
20250205,152400,3535724180,6830,6830,6830,6830,0
20250205,152300,3535724180,6830,6830,6830,6830,0
20250205,152200,3535724180,6830,6830,6830,6830,0
20250205,152100,3535724180,6830,6830,6830,6830,0
20250205,152000,3535724180,6830,6830,6830,6830,0
20250205,151900,3535724180,6830,6800,6830,6800,8097
20250205,151800,3480515860,6800,6800,6810,6800,3116
20250205,151700,3459323730,6810,6810,6810,6800,1882
20250205,151600,3446520050,6800,6810,6810,6800,544
20250205,151500,3442817510,6810,6800,6810,6800,245
20250205,151400,3441149780,6810,6810,6810,6800,2053
20250205,151300,3427169840,6810,6810,6810,6800,1365
20250205,151200,3417877280,6820,6810,6820,6810,628
20250205,151100,3413600560,6820,6810,6820,6810,154
20250205,151000,3412551280,6800,6810,6810,6800,203
20250205,150900,3411169000,6810,6800,6810,6800,1141
20250205,150800,3403399550,6810,6810,6810,6800,448
20250205,150700,3400348900,6810,6810,6810,6810,91
20250205,150600,3399729190,6810,6810,6810,6810,513
20250205,150500,3396235660,6820,6810,6820,6810,52
20250205,150400,3395881320,6800,6820,6820,6800,391
20250205,150300,3393218800,6810,6810,6820,6810,1728
20250205,150200,3381451100,6810,6820,6820,6810,2479
20250205,150100,3364553890,6820,6820,6830,6820,143
20250205,150000,3363578320,6820,6820,6820,6820,737
20250205,145900,3358551980,6810,6820,6830,6810,1128
20250205,145800,3350864340,6820,6810,6820,6810,521
20250205,145700,3347311620,6810,6810,6820,6810,2310
20250205,145600,3331579520,6810,6810,6810,6810,90
20250205,145500,3330966620,6810,6810,6820,6810,939
20250205,145400,3324571030,6800,6800,6800,6800,162
20250205,145300,3323469430,6810,6820,6820,6810,3046
20250205,145200,3302713100,6820,6810,6820,6810,27
20250205,145100,3302529130,6810,6820,6820,6810,575
20250205,145000,3298610130,6820,6810,6820,6810,1336
20250205,144900,3289501440,6810,6810,6820,6810,790
20250205,144800,3284121130,6810,6810,6810,6810,0
20250205,144700,3284121130,6810,6810,6820,6800,244
20250205,144600,3282459480,6810,6810,6820,6810,384
20250205,144500,3279843930,6810,6820,6820,6810,299
20250205,144400,3277807590,6810,6820,6820,6810,110
20250205,144300,3277058430,6820,6810,6820,6800,3966
20250205,144200,3250051720,6820,6830,6830,6820,1200
20250205,144100,3241863600,6840,6840,6840,6840,30
20250205,144000,3241658400,6830,6830,6830,6820,427
20250205,143900,3238743440,6820,6830,6830,6820,497
20250205,143800,3235352740,6830,6830,6830,6820,270
20250205,143700,3233508790,6830,6830,6830,6830,154
20250205,143600,3232456970,6820,6830,6830,6820,248
20250205,143500,3230763260,6830,6820,6830,6820,299
20250205,143400,3228723970,6820,6830,6830,6810,301
20250205,143300,3226671170,6830,6830,6830,6820,124
20250205,143200,3225824360,6830,6820,6830,6820,141
20250205,143100,3224861690,6820,6820,6830,6810,1245
20250205,143000,3216364410,6820,6820,6820,6810,739
20250205,142900,3211324770,6820,6830,6830,6820,757
20250205,142800,3206157360,6820,6830,6830,6820,174
20250205,142700,3204970660,6820,6820,6820,6820,0
20250205,142600,3204970660,6820,6830,6840,6820,1663
20250205,142500,3193603050,6820,6840,6840,6820,2226
20250205,142400,3178391660,6840,6840,6840,6830,1331
20250205,142300,3169290810,6840,6820,6840,6820,3482
20250205,142200,3145525820,6820,6820,6830,6810,5903
20250205,142100,3105235930,6800,6820,6820,6800,514
20250205,142000,3101735780,6820,6810,6820,6810,450
20250205,141900,3098668150,6820,6810,6820,6810,662
20250205,141800,3094153640,6800,6800,6810,6790,4480
20250205,141700,3063682530,6800,6790,6800,6780,201
20250205,141600,3062317780,6790,6790,6790,6780,601
20250205,141500,3058239550,6790,6780,6790,6780,379
20250205,141400,3055669880,6780,6790,6790,6780,99
20250205,141300,3054998650,6790,6790,6790,6780,863
20250205,141200,3049145240,6790,6780,6790,6780,113
20250205,141100,3048378850,6780,6780,6790,6780,270
20250205,141000,3046545970,6780,6790,6790,6780,556
20250205,140900,3042774790,6780,6790,6790,6780,159
20250205,140800,3041696160,6780,6780,6790,6780,634
20250205,140700,3037397520,6780,6780,6790,6780,250
20250205,140600,3035700700,6780,6790,6800,6780,1298
20250205,140500,3026895960,6790,6780,6790,6780,267
20250205,140400,3025085690,6780,6780,6780,6780,100
20250205,140300,3024407690,6780,6780,6780,6780,0
20250205,140200,3024407690,6780,6790,6790,6780,413
20250205,140100,3021605860,6790,6790,6800,6780,225
20250205,140000,3020078250,6780,6790,6790,6780,88
20250205,135900,3019481150,6790,6800,6800,6790,470
20250205,135800,3016289180,6800,6790,6800,6780,393
20250205,135700,3013623670,6790,6790,6790,6790,311
20250205,135600,3011511980,6800,6790,6800,6790,661
20250205,135500,3007023740,6790,6790,6800,6790,1905
20250205,135400,2994087680,6800,6800,6800,6790,105
20250205,135300,2993374560,6810,6800,6810,6790,696
20250205,135200,2988647280,6800,6810,6810,6790,5062
20250205,135100,2954227970,6800,6810,6810,6800,118
20250205,135000,2953425270,6800,6810,6810,6800,167
20250205,134900,2952289010,6800,6820,6820,6800,831
20250205,134800,2946629760,6810,6820,6820,6810,665
20250205,134700,2942101090,6810,6810,6820,6810,557
20250205,134600,2938307910,6810,6820,6820,6810,239
20250205,134500,2936678810,6830,6820,6830,6820,2254
20250205,134400,2921306510,6830,6830,6830,6820,323
20250205,134300,2919102610,6820,6830,6830,6820,865
20250205,134200,2913195910,6830,6830,6830,6820,323
20250205,134100,2910990920,6830,6820,6830,6810,1072
20250205,134000,2903680850,6820,6820,6820,6820,18
20250205,133900,2903558090,6810,6820,6820,6810,228
20250205,133800,2902004130,6820,6810,6820,6810,445
20250205,133700,2898973270,6810,6810,6820,6810,1400
20250205,133600,2889432300,6810,6810,6810,6810,3152
20250205,133500,2867967180,6810,6820,6820,6810,449
20250205,133400,2864906150,6820,6820,6820,6810,365
20250205,133300,2862418150,6810,6810,6820,6810,1272
20250205,133200,2853745380,6810,6810,6810,6810,15
20250205,133100,2853643230,6820,6810,6820,6810,387
20250205,133000,2851004930,6810,6810,6820,6810,1184
20250205,132900,2842941790,6820,6810,6820,6810,98
20250205,132800,2842274310,6810,6810,6810,6810,825
20250205,132700,2836656060,6810,6810,6810,6810,88
20250205,132600,2836056780,6810,6820,6820,6810,949
20250205,132500,2829588000,6820,6810,6820,6810,92
20250205,132400,2828961430,6820,6810,6820,6810,309
20250205,132300,2826855200,6810,6810,6810,6810,384
20250205,132200,2824240160,6820,6830,6830,6810,920
20250205,132100,2817966920,6820,6820,6830,6810,426
20250205,132000,2815061250,6830,6830,6830,6830,0
20250205,131900,2815061250,6830,6820,6830,6820,1991
20250205,131800,2801480600,6820,6830,6830,6820,845
20250205,131700,2795717600,6830,6820,6830,6820,144
20250205,131600,2794735210,6820,6820,6830,6820,793
20250205,131500,2789321780,6820,6820,6830,6820,356
20250205,131400,2786893810,6830,6820,6830,6820,101
20250205,131300,2786204980,6830,6830,6830,6820,444
20250205,131200,2783173880,6830,6830,6830,6820,114
20250205,131100,2782396130,6830,6830,6830,6820,152
20250205,131000,2781358960,6820,6810,6820,6810,1591
20250205,130900,2770509210,6810,6810,6820,6810,483
20250205,130800,2767216960,6810,6810,6810,6810,88
20250205,130700,2766617680,6810,6810,6820,6810,410
20250205,130600,2763822560,6810,6810,6820,6810,130
20250205,130500,2762936930,6820,6810,6820,6810,238
20250205,130400,2761314020,6810,6830,6830,6810,289
20250205,130300,2759343920,6820,6820,6830,6810,942
20250205,130200,2752919870,6820,6810,6820,6810,541
20250205,130100,2749231240,6810,6810,6810,6810,1
20250205,130000,2749224430,6810,6810,6820,6810,133
20250205,125900,2748318400,6820,6810,6820,6810,721
20250205,125800,2743407370,6810,6810,6820,6810,113
20250205,125700,2742637630,6810,6810,6810,6810,202
20250205,125600,2741262010,6810,6810,6820,6810,208
20250205,125500,2739844510,6810,6810,6810,6810,512
20250205,125400,2736357790,6830,6820,6830,6820,310
20250205,125300,2734241510,6830,6820,6830,6800,4939
20250205,125200,2700608420,6830,6840,6840,6830,1402
20250205,125100,2691031760,6830,6840,6840,6830,2155
20250205,125000,2676294210,6830,6830,6830,6830,667
20250205,124900,2671738600,6840,6830,6840,6830,301
20250205,124800,2669682760,6830,6830,6830,6830,5
20250205,124700,2669648610,6830,6830,6830,6830,2
20250205,124600,2669634950,6820,6830,6830,6820,1619
20250205,124500,2658592650,6830,6840,6840,6820,668
20250205,124400,2654030460,6830,6840,6840,6830,727
20250205,124300,2649059150,6840,6830,6840,6830,1317
20250205,124200,2640062200,6840,6840,6840,6830,700
20250205,124100,2635274560,6820,6820,6830,6820,2841
20250205,124000,2615882940,6820,6830,6830,6820,631
20250205,123900,2611573420,6820,6830,6830,6820,579
20250205,123800,2607619130,6830,6830,6830,6830,16
20250205,123700,2607509850,6840,6840,6840,6820,1897
20250205,123600,2594562430,6820,6830,6830,6820,601
20250205,123500,2590457910,6820,6830,6840,6820,4829
20250205,123400,2557483000,6810,6820,6830,6810,1359
20250205,123300,2548214860,6810,6820,6820,6810,450
20250205,123200,2545149860,6820,6820,6820,6820,59
20250205,123100,2544747480,6820,6830,6830,6820,4
20250205,123000,2544720180,6830,6820,6830,6810,1025
20250205,122900,2537730900,6820,6820,6820,6810,755
20250205,122800,2532582070,6820,6820,6820,6810,271
20250205,122700,2530733960,6820,6820,6820,6820,11
20250205,122600,2530658940,6820,6830,6830,6810,1332
20250205,122500,2521575370,6830,6830,6830,6820,269
20250205,122400,2519740770,6830,6830,6830,6820,8
20250205,122300,2519686180,6830,6820,6830,6820,318
20250205,122200,2517516690,6830,6820,6830,6820,72
20250205,122100,2517025430,6820,6820,6820,6810,2066
20250205,122000,2502940310,6810,6820,6820,6810,546
20250205,121900,2499217050,6810,6820,6820,6810,412
20250205,121800,2496410480,6810,6810,6810,6810,126
20250205,121700,2495552420,6810,6810,6810,6810,0
20250205,121600,2495552420,6810,6820,6820,6810,978
20250205,121500,2488882980,6820,6820,6820,6810,213
20250205,121400,2487430530,6810,6820,6820,6810,935
20250205,121300,2481056290,6810,6810,6820,6810,91
20250205,121200,2480436030,6810,6820,6820,6810,2420
20250205,121100,2463932900,6820,6820,6820,6810,404
20250205,121000,2461178120,6810,6810,6810,6810,10
20250205,120900,2461110020,6810,6800,6820,6800,24
20250205,120800,2460946500,6800,6820,6820,6800,2559
20250205,120700,2443517590,6830,6820,6830,6820,18
20250205,120600,2443394750,6830,6820,6830,6820,129
20250205,120500,2442514600,6820,6810,6830,6800,7070
20250205,120400,2394286930,6800,6800,6800,6800,0
20250205,120300,2394286930,6800,6800,6800,6790,582
20250205,120200,2390329600,6800,6800,6800,6790,22
20250205,120100,2390180200,6800,6800,6800,6800,1
20250205,120000,2390173400,6790,6800,6800,6790,53
20250205,115900,2389813100,6800,6800,6800,6790,838
20250205,115800,2384116120,6800,6810,6820,6800,723
20250205,115700,2379197940,6800,6810,6810,6800,347
20250205,115600,2376835050,6800,6820,6820,6800,1107
20250205,115500,2369304410,6820,6810,6820,6800,288
20250205,115400,2367342460,6810,6820,6820,6800,771
20250205,115300,2362099290,6800,6810,6810,6800,196
20250205,115200,2360766470,6800,6810,6810,6800,734
20250205,115100,2355768090,6810,6810,6810,6810,366
20250205,115000,2353275630,6810,6810,6810,6810,0
20250205,114900,2353275630,6810,6820,6820,6810,207
20250205,114800,2351865090,6820,6810,6820,6810,209
20250205,114700,2350441300,6810,6810,6810,6810,54
20250205,114600,2350073560,6810,6810,6810,6810,109
20250205,114500,2349331270,6810,6810,6810,6810,153
20250205,114400,2348289340,6810,6820,6820,6810,1363
20250205,114300,2338995460,6810,6810,6810,6810,14
20250205,114200,2338900120,6810,6820,6820,6810,358
20250205,114100,2336460010,6800,6810,6810,6800,274
20250205,114000,2334595310,6810,6810,6810,6800,1851
20250205,113900,2321996440,6810,6810,6820,6810,613
20250205,113800,2317820890,6810,6810,6820,6810,177
20250205,113700,2316615240,6820,6810,6820,6810,146
20250205,113600,2315620970,6810,6820,6820,6810,141
20250205,113500,2314660720,6820,6800,6820,6800,120
20250205,113400,2313844590,6810,6810,6820,6810,63
20250205,113300,2313415390,6800,6810,6810,6800,951
20250205,113200,2306940590,6820,6810,6820,6800,866
20250205,113100,2301043300,6810,6820,6820,6810,1061
20250205,113000,2293811310,6820,6830,6830,6820,23
20250205,112900,2293654420,6810,6830,6830,6810,952
20250205,112800,2287163190,6820,6830,6830,6820,639
20250205,112700,2282801310,6820,6830,6830,6810,601
20250205,112600,2278701980,6830,6820,6830,6810,2007
20250205,112500,2265014720,6820,6820,6820,6820,694
20250205,112400,2260281640,6820,6810,6820,6810,748
20250205,112300,2255181370,6810,6810,6830,6810,2851
20250205,112200,2235732920,6810,6820,6820,6800,1248
20250205,112100,2227234810,6820,6810,6820,6800,603
20250205,112000,2223129150,6790,6800,6800,6790,993
20250205,111900,2216378010,6800,6800,6800,6800,1671
20250205,111800,2205015210,6800,6800,6810,6800,200
20250205,111700,2203654910,6800,6800,6810,6800,1215
20250205,111600,2195380920,6810,6810,6820,6800,1115
20250205,111500,2187789180,6800,6780,6810,6780,5950
20250205,111400,2147310000,6780,6780,6780,6780,334
20250205,111300,2145045480,6780,6790,6790,6780,1436
20250205,111200,2135307790,6800,6800,6800,6790,183
20250205,111100,2134063490,6800,6790,6800,6780,669
20250205,111000,2129520960,6780,6790,6800,6780,1230
20250205,110900,2121166110,6800,6800,6800,6790,352
20250205,110800,2118775870,6800,6800,6800,6780,87
20250205,110700,2118185790,6790,6790,6790,6780,652
20250205,110600,2113760100,6780,6790,6790,6780,752
20250205,110500,2108654390,6790,6790,6800,6780,662
20250205,110400,2104154270,6780,6780,6800,6770,2650
20250205,110300,2086159350,6770,6770,6780,6770,296
20250205,110200,2084154630,6770,6760,6770,6760,159
20250205,110100,2083079490,6760,6760,6770,6760,422
20250205,110000,2080226730,6770,6760,6770,6760,240
20250205,105900,2078604320,6760,6770,6770,6760,1334
20250205,105800,2069586340,6770,6780,6780,6750,503
20250205,105700,2066186090,6790,6780,6790,6780,501
20250205,105600,2062785430,6760,6770,6770,6760,3272
20250205,105500,2040665060,6770,6770,6770,6770,231
20250205,105400,2039101190,6770,6780,6780,6770,185
20250205,105300,2037848420,6780,6780,6790,6780,264
20250205,105200,2036056890,6780,6780,6780,6760,584
20250205,105100,2032105890,6780,6790,6790,6780,102
20250205,105000,2031414310,6790,6780,6790,6760,731
20250205,104900,2026463660,6770,6770,6780,6770,398
20250205,104800,2023766720,6780,6760,6780,6760,442
20250205,104700,2020778580,6760,6770,6770,6760,111
20250205,104600,2020028120,6760,6770,6780,6760,2629
20250205,104500,2002230330,6770,6770,6780,6770,189
20250205,104400,2000950780,6790,6790,6790,6790,0
20250205,104300,2000950780,6790,6770,6790,6770,453
20250205,104200,1997883930,6770,6760,6770,6760,1314
20250205,104100,1989000240,6770,6780,6780,6760,851
20250205,104000,1983236040,6770,6780,6780,6770,1670
20250205,103900,1971915170,6790,6810,6810,6790,175
20250205,103800,1970725410,6770,6770,6800,6760,5530
20250205,103700,1933209180,6770,6770,6770,6760,10348
20250205,103600,1863158310,6770,6760,6770,6750,1075
20250205,103500,1855890320,6750,6750,6750,6750,1052
20250205,103400,1848789320,6740,6750,6750,6740,1865
20250205,103300,1836202700,6760,6760,6770,6740,3827
20250205,103200,1810353890,6770,6760,6780,6760,1448
20250205,103100,1800560810,6770,6770,6780,6760,2066
20250205,103000,1786572670,6760,6770,6780,6760,856
20250205,102900,1780775940,6770,6770,6780,6760,952
20250205,102800,1774331210,6770,6760,6770,6750,530
20250205,102700,1770748310,6760,6750,6760,6750,477
20250205,102600,1767524580,6750,6750,6750,6740,787
20250205,102500,1762213820,6740,6750,6750,6740,599
20250205,102400,1758175330,6750,6750,6750,6740,653
20250205,102300,1753768580,6740,6740,6750,6740,516
20250205,102200,1750289000,6740,6740,6740,6730,623
20250205,102100,1746095900,6740,6740,6750,6730,228
20250205,102000,1744560510,6730,6740,6740,6730,240
20250205,101900,1742943790,6740,6730,6740,6730,443
20250205,101800,1739960380,6730,6730,6730,6730,4122
20250205,101700,1712219320,6730,6740,6740,6730,1126
20250205,101600,1704634690,6730,6730,6740,6730,780
20250205,101500,1699381760,6730,6730,6740,6730,2046
20250205,101400,1685611620,6730,6730,6730,6730,379
20250205,101300,1683060950,6730,6740,6740,6730,6137
20250205,101200,1641699970,6750,6740,6750,6740,1782
20250205,101100,1629685720,6740,6750,6750,6740,1796
20250205,101000,1617563570,6750,6750,6760,6750,382
20250205,100900,1614984300,6750,6760,6760,6750,85
20250205,100800,1614409800,6760,6760,6770,6750,365
20250205,100700,1611945250,6770,6750,6770,6750,323
20250205,100600,1609760980,6750,6770,6770,6750,1117
20250205,100500,1602218900,6770,6750,6770,6750,969
20250205,100400,1595673700,6750,6760,6770,6750,3310
20250205,100300,1573299950,6750,6760,6760,6750,3299
20250205,100200,1551016280,6760,6760,6770,6750,2872
20250205,100100,1531592400,6760,6770,6780,6760,1939
20250205,100000,1518466240,6780,6770,6780,6770,1103
20250205,095900,1510996170,6770,6760,6770,6760,254
20250205,095800,1509278580,6760,6760,6770,6760,465
20250205,095700,1506134730,6760,6750,6760,6750,209
20250205,095600,1504723750,6750,6760,6770,6750,1228
20250205,095500,1496427290,6770,6770,6770,6750,1005
20250205,095400,1489638460,6750,6760,6770,6750,3238
20250205,095300,1467750860,6770,6770,6770,6760,155
20250205,095200,1466702760,6770,6760,6770,6760,391
20250205,095100,1464058700,6760,6770,6780,6760,1749
20250205,095000,1452218080,6770,6770,6780,6770,209
20250205,094900,1450803140,6770,6770,6770,6770,698
20250205,094800,1446077680,6770,6780,6780,6770,921
20250205,094700,1439840130,6790,6760,6790,6760,1496
20250205,094600,1429720770,6760,6760,6770,6750,2141
20250205,094500,1415249720,6750,6750,6760,6750,777
20250205,094400,1410004710,6750,6770,6770,6750,4437
20250205,094300,1380022490,6770,6760,6770,6760,454
20250205,094200,1376949550,6760,6770,6780,6760,4134
20250205,094100,1348991950,6760,6770,6800,6760,11748
20250205,094000,1269165500,6770,6770,6780,6770,2135
20250205,093900,1254709720,6770,6780,6780,6770,456
20250205,093800,1251620700,6780,6780,6790,6770,3163
20250205,093700,1230172570,6780,6790,6790,6780,2396
20250205,093600,1213915850,6790,6800,6800,6790,1872
20250205,093500,1201204620,6790,6800,6810,6790,792
20250205,093400,1195819080,6800,6810,6810,6800,823
20250205,093300,1190222630,6800,6800,6800,6790,3839
20250205,093200,1164118240,6800,6800,6810,6800,2426
20250205,093100,1147611440,6800,6820,6820,6800,6450
20250205,093000,1103729770,6810,6820,6820,6810,1151
20250205,092900,1095881650,6830,6830,6840,6820,1976
20250205,092800,1082382600,6830,6810,6830,6800,1096
20250205,092700,1074906360,6810,6810,6810,6800,2053
20250205,092600,1060928010,6810,6810,6810,6800,734
20250205,092500,1055930560,6810,6810,6810,6810,1919
20250205,092400,1042862170,6820,6810,6830,6810,2086
20250205,092300,1028640040,6810,6830,6830,6810,1891
20250205,092200,1015742970,6810,6820,6870,6810,11957
20250205,092100,934067260,6830,6800,6830,6790,2108
20250205,092000,919709140,6790,6820,6830,6790,9538
20250205,091900,854748700,6820,6790,6840,6770,19085
20250205,091800,724649340,6780,6790,6790,6760,8946
20250205,091700,664038870,6780,6780,6800,6770,4935
20250205,091600,630558190,6780,6760,6780,6750,3346
20250205,091500,607904530,6750,6730,6760,6730,1227
20250205,091400,599619240,6720,6740,6750,6720,4575
20250205,091300,568817100,6740,6770,6780,6740,1544
20250205,091200,558385290,6770,6730,6780,6720,10945
20250205,091100,484449290,6720,6720,6720,6700,1928
20250205,091000,471504190,6720,6710,6730,6700,2223
20250205,090900,456562320,6690,6710,6720,6680,5411
20250205,090800,420314640,6710,6690,6710,6690,3186
20250205,090700,398964140,6690,6670,6700,6670,2572
20250205,090600,381786630,6670,6680,6710,6660,4212
20250205,090500,353652880,6680,6680,6700,6660,1853
20250205,090400,341284470,6660,6700,6700,6660,7458
20250205,090300,291526610,6680,6720,6720,6680,11466
20250205,090200,214713770,6710,6690,6730,6690,2741
20250205,090100,196327870,6690,6740,6750,6690,14189
20250205,090000,101117230,6740,6720,6760,6720,14334