stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,214500,13515408015,4545,4545,4545,4545,111300
20250206,214400,13515408015,4545,4545,4545,4545,0
20250206,214300,13515408015,4545,4545,4545,4545,0
20250206,214200,13515408015,4545,4545,4545,4545,0
20250206,214100,13515408015,4545,4545,4545,4545,0
20250206,214000,13515408015,4545,4545,4545,4545,0
20250206,213900,13515408015,4545,4545,4545,4545,0
20250206,213800,13515408015,4545,4545,4545,4545,0
20250206,213700,13515408015,4545,4545,4545,4545,0
20250206,213600,13515408015,4545,4545,4545,4545,0
20250206,213500,13515408015,4545,4545,4545,4545,0
20250206,213400,13515408015,4545,4545,4545,4545,0
20250206,213300,13515408015,4545,4545,4545,4545,0
20250206,213200,13515408015,4545,4545,4545,4545,0
20250206,213100,13515408015,4545,4545,4545,4545,0
20250206,213000,13515408015,4545,4545,4545,4545,0
20250206,212900,13515408015,4545,4545,4545,4545,0
20250206,212800,13515408015,4545,4545,4545,4545,0
20250206,212700,13515408015,4545,4545,4545,4545,0
20250206,212600,13515408015,4545,4545,4545,4545,0
20250206,212500,13515408015,4545,4545,4545,4545,0
20250206,212400,13515408015,4545,4545,4545,4545,0
20250206,212300,13515408015,4545,4545,4545,4545,0
20250206,212200,13515408015,4545,4545,4545,4545,0
20250206,212100,13515408015,4545,4545,4545,4545,0
20250206,212000,13515408015,4545,4545,4545,4545,0
20250206,211900,13515408015,4545,4545,4545,4545,0
20250206,211800,13515408015,4545,4545,4545,4545,0
20250206,211700,13515408015,4545,4545,4545,4545,0
20250206,211600,13515408015,4545,4545,4545,4545,0
20250206,211500,13515408015,4545,4545,4545,4545,111300
20250206,211400,13515408015,4545,4545,4545,4545,0
20250206,211300,13515408015,4545,4545,4545,4545,0
20250206,211200,13515408015,4545,4545,4545,4545,0
20250206,211100,13515408015,4545,4545,4545,4545,0
20250206,211000,13515408015,4545,4545,4545,4545,0
20250206,210900,13515408015,4545,4545,4545,4545,0
20250206,210800,13515408015,4545,4545,4545,4545,0
20250206,210700,13515408015,4545,4545,4545,4545,0
20250206,210600,13515408015,4545,4545,4545,4545,0
20250206,210500,13515408015,4545,4545,4545,4545,0
20250206,210400,13515408015,4545,4545,4545,4545,0
20250206,210300,13515408015,4545,4545,4545,4545,0
20250206,210200,13515408015,4545,4545,4545,4545,0
20250206,210100,13515408015,4545,4545,4545,4545,0
20250206,210000,13515408015,4545,4545,4545,4545,0
20250206,205900,13515408015,4545,4545,4545,4545,0
20250206,205800,13515408015,4545,4545,4545,4545,0
20250206,205700,13515408015,4545,4545,4545,4545,0
20250206,205600,13515408015,4545,4545,4545,4545,0
20250206,205500,13515408015,4545,4545,4545,4545,0
20250206,205400,13515408015,4545,4545,4545,4545,0
20250206,205300,13515408015,4545,4545,4545,4545,0
20250206,205200,13515408015,4545,4545,4545,4545,0
20250206,205100,13515408015,4545,4545,4545,4545,0
20250206,205000,13515408015,4545,4545,4545,4545,0
20250206,204900,13515408015,4545,4545,4545,4545,0
20250206,204800,13515408015,4545,4545,4545,4545,0
20250206,204700,13515408015,4545,4545,4545,4545,0
20250206,204600,13515408015,4545,4545,4545,4545,0
20250206,204500,13515408015,4545,4545,4545,4545,111300
20250206,204400,13515408015,4545,4545,4545,4545,0
20250206,204300,13515408015,4545,4545,4545,4545,0
20250206,204200,13515408015,4545,4545,4545,4545,0
20250206,204100,13515408015,4545,4545,4545,4545,0
20250206,204000,13515408015,4545,4545,4545,4545,0
20250206,203900,13515408015,4545,4545,4545,4545,0
20250206,203800,13515408015,4545,4545,4545,4545,0
20250206,203700,13515408015,4545,4545,4545,4545,0
20250206,203600,13515408015,4545,4545,4545,4545,0
20250206,203500,13515408015,4545,4545,4545,4545,0
20250206,203400,13515408015,4545,4545,4545,4545,0
20250206,203300,13515408015,4545,4545,4545,4545,0
20250206,203200,13515408015,4545,4545,4545,4545,0
20250206,203100,13515408015,4545,4545,4545,4545,0
20250206,203000,13515408015,4545,4545,4545,4545,0
20250206,202900,13515408015,4545,4545,4545,4545,0
20250206,202800,13515408015,4545,4545,4545,4545,0
20250206,202700,13515408015,4545,4545,4545,4545,0
20250206,202600,13515408015,4545,4545,4545,4545,0
20250206,202500,13515408015,4545,4545,4545,4545,0
20250206,202400,13515408015,4545,4545,4545,4545,0
20250206,202300,13515408015,4545,4545,4545,4545,0
20250206,202200,13515408015,4545,4545,4545,4545,0
20250206,202100,13515408015,4545,4545,4545,4545,0
20250206,202000,13515408015,4545,4545,4545,4545,0
20250206,201900,13515408015,4545,4545,4545,4545,0
20250206,201800,13515408015,4545,4545,4545,4545,0
20250206,201700,13515408015,4545,4545,4545,4545,0
20250206,201600,13515408015,4545,4545,4545,4545,0
20250206,201500,13515408015,4545,4545,4545,4545,111300
20250206,201400,13515408015,4545,4545,4545,4545,0
20250206,201300,13515408015,4545,4545,4545,4545,0
20250206,201200,13515408015,4545,4545,4545,4545,0
20250206,201100,13515408015,4545,4545,4545,4545,0
20250206,201000,13515408015,4545,4545,4545,4545,0
20250206,200900,13515408015,4545,4545,4545,4545,0
20250206,200800,13515408015,4545,4545,4545,4545,0
20250206,200700,13515408015,4545,4545,4545,4545,0
20250206,200600,13515408015,4545,4545,4545,4545,0
20250206,200500,13515408015,4545,4545,4545,4545,0
20250206,200400,13515408015,4545,4545,4545,4545,0
20250206,200300,13515408015,4545,4545,4545,4545,0
20250206,200200,13515408015,4545,4545,4545,4545,0
20250206,200100,13515408015,4545,4545,4545,4545,0
20250206,200000,13515408015,4545,4545,4545,4545,0
20250206,195900,13515408015,4545,4545,4545,4545,0
20250206,195800,13515408015,4545,4545,4545,4545,0
20250206,195700,13515408015,4545,4545,4545,4545,0
20250206,195600,13515408015,4545,4545,4545,4545,0
20250206,195500,13515408015,4545,4545,4545,4545,0
20250206,195400,13515408015,4545,4545,4545,4545,0
20250206,195300,13515408015,4545,4545,4545,4545,0
20250206,195200,13515408015,4545,4545,4545,4545,0
20250206,195100,13515408015,4545,4545,4545,4545,0
20250206,195000,13515408015,4545,4545,4545,4545,0
20250206,194900,13515408015,4545,4545,4545,4545,0
20250206,194800,13515408015,4545,4545,4545,4545,0
20250206,194700,13515408015,4545,4545,4545,4545,0
20250206,194600,13515408015,4545,4545,4545,4545,0
20250206,194500,13515408015,4545,4545,4545,4545,111300
20250206,194400,13515408015,4545,4545,4545,4545,0
20250206,194300,13515408015,4545,4545,4545,4545,0
20250206,194200,13515408015,4545,4545,4545,4545,0
20250206,194100,13515408015,4545,4545,4545,4545,0
20250206,194000,13515408015,4545,4545,4545,4545,0
20250206,193900,13515408015,4545,4545,4545,4545,0
20250206,193800,13515408015,4545,4545,4545,4545,0
20250206,193700,13515408015,4545,4545,4545,4545,0
20250206,193600,13515408015,4545,4545,4545,4545,0
20250206,193500,13515408015,4545,4545,4545,4545,0
20250206,193400,13515408015,4545,4545,4545,4545,0
20250206,193300,13515408015,4545,4545,4545,4545,0
20250206,193200,13515408015,4545,4545,4545,4545,0
20250206,193100,13515408015,4545,4545,4545,4545,0
20250206,193000,13515408015,4545,4545,4545,4545,0
20250206,192900,13515408015,4545,4545,4545,4545,0
20250206,192800,13515408015,4545,4545,4545,4545,0
20250206,192700,13515408015,4545,4545,4545,4545,0
20250206,192600,13515408015,4545,4545,4545,4545,0
20250206,192500,13515408015,4545,4545,4545,4545,0
20250206,192400,13515408015,4545,4545,4545,4545,0
20250206,192300,13515408015,4545,4545,4545,4545,0
20250206,192200,13515408015,4545,4545,4545,4545,0
20250206,192100,13515408015,4545,4545,4545,4545,0
20250206,192000,13515408015,4545,4545,4545,4545,0
20250206,191900,13515408015,4545,4545,4545,4545,0
20250206,191800,13515408015,4545,4545,4545,4545,0
20250206,191700,13515408015,4545,4545,4545,4545,0
20250206,191600,13515408015,4545,4545,4545,4545,0
20250206,191500,13515408015,4545,4545,4545,4545,111300
20250206,191400,13515408015,4545,4545,4545,4545,0
20250206,191300,13515408015,4545,4545,4545,4545,0
20250206,191200,13515408015,4545,4545,4545,4545,0
20250206,191100,13515408015,4545,4545,4545,4545,0
20250206,191000,13515408015,4545,4545,4545,4545,0
20250206,190900,13515408015,4545,4545,4545,4545,0
20250206,190800,13515408015,4545,4545,4545,4545,0
20250206,190700,13515408015,4545,4545,4545,4545,0
20250206,190600,13515408015,4545,4545,4545,4545,0
20250206,190500,13515408015,4545,4545,4545,4545,0
20250206,190400,13515408015,4545,4545,4545,4545,0
20250206,190300,13515408015,4545,4545,4545,4545,0
20250206,190200,13515408015,4545,4545,4545,4545,0
20250206,190100,13515408015,4545,4545,4545,4545,0
20250206,190000,13515408015,4545,4545,4545,4545,0
20250206,185900,13515408015,4545,4545,4545,4545,0
20250206,185800,13515408015,4545,4545,4545,4545,0
20250206,185700,13515408015,4545,4545,4545,4545,0
20250206,185600,13515408015,4545,4545,4545,4545,0
20250206,185500,13515408015,4545,4545,4545,4545,0
20250206,185400,13515408015,4545,4545,4545,4545,0
20250206,185300,13515408015,4545,4545,4545,4545,0
20250206,185200,13515408015,4545,4545,4545,4545,0
20250206,185100,13515408015,4545,4545,4545,4545,0
20250206,185000,13515408015,4545,4545,4545,4545,0
20250206,184900,13515408015,4545,4545,4545,4545,0
20250206,184800,13515408015,4545,4545,4545,4545,0
20250206,184700,13515408015,4545,4545,4545,4545,0
20250206,184600,13515408015,4545,4545,4545,4545,0
20250206,184500,13515408015,4545,4545,4545,4545,111300
20250206,184400,13515408015,4545,4545,4545,4545,0
20250206,184300,13515408015,4545,4545,4545,4545,0
20250206,184200,13515408015,4545,4545,4545,4545,0
20250206,184100,13515408015,4545,4545,4545,4545,0
20250206,184000,13515408015,4545,4545,4545,4545,0
20250206,183900,13515408015,4545,4545,4545,4545,0
20250206,183800,13515408015,4545,4545,4545,4545,0
20250206,183700,13515408015,4545,4545,4545,4545,0
20250206,183600,13515408015,4545,4545,4545,4545,0
20250206,183500,13515408015,4545,4545,4545,4545,0
20250206,183400,13515408015,4545,4545,4545,4545,0
20250206,183300,13515408015,4545,4545,4545,4545,0
20250206,183200,13515408015,4545,4545,4545,4545,0
20250206,183100,13515408015,4545,4545,4545,4545,0
20250206,183000,13515408015,4545,4545,4545,4545,0
20250206,182900,13515408015,4545,4545,4545,4545,0
20250206,182800,13515408015,4545,4545,4545,4545,0
20250206,182700,13515408015,4545,4545,4545,4545,0
20250206,182600,13515408015,4545,4545,4545,4545,0
20250206,182500,13515408015,4545,4545,4545,4545,0
20250206,182400,13515408015,4545,4545,4545,4545,0
20250206,182300,13515408015,4545,4545,4545,4545,0
20250206,182200,13515408015,4545,4545,4545,4545,0
20250206,182100,13515408015,4545,4545,4545,4545,0
20250206,182000,13515408015,4545,4545,4545,4545,0
20250206,181900,13515408015,4545,4545,4545,4545,0
20250206,181800,13515408015,4545,4545,4545,4545,0
20250206,181700,13515408015,4545,4545,4545,4545,0
20250206,181600,13515408015,4545,4545,4545,4545,0
20250206,181500,13515408015,4545,4545,4545,4545,111300
20250206,181400,13515408015,4545,4545,4545,4545,0
20250206,181300,13515408015,4545,4545,4545,4545,0
20250206,181200,13515408015,4545,4545,4545,4545,0
20250206,181100,13515408015,4545,4545,4545,4545,0
20250206,181000,13515408015,4545,4545,4545,4545,0
20250206,180900,13515408015,4545,4545,4545,4545,0
20250206,180800,13515408015,4545,4545,4545,4545,0
20250206,180700,13515408015,4545,4545,4545,4545,0
20250206,180600,13515408015,4545,4545,4545,4545,0
20250206,180500,13515408015,4545,4545,4545,4545,0
20250206,180400,13515408015,4545,4545,4545,4545,0
20250206,180300,13515408015,4545,4545,4545,4545,0
20250206,180200,13515408015,4545,4545,4545,4545,0
20250206,180100,13515408015,4545,4545,4545,4545,0
20250206,180000,13515408015,4545,4545,4545,4545,0
20250206,175900,13515408015,4545,4545,4545,4545,0
20250206,175800,13515408015,4545,4545,4545,4545,0
20250206,175700,13515408015,4545,4545,4545,4545,0
20250206,175600,13515408015,4545,4545,4545,4545,0
20250206,175500,13515408015,4545,4545,4545,4545,0
20250206,175400,13515408015,4545,4545,4545,4545,0
20250206,175300,13515408015,4545,4545,4545,4545,0
20250206,175200,13515408015,4545,4545,4545,4545,0
20250206,175100,13515408015,4545,4545,4545,4545,0
20250206,175000,13515408015,4545,4545,4545,4545,0
20250206,174900,13515408015,4545,4545,4545,4545,0
20250206,174800,13515408015,4545,4545,4545,4545,0
20250206,174700,13515408015,4545,4545,4545,4545,0
20250206,174600,13515408015,4545,4545,4545,4545,0
20250206,174500,13515408015,4545,4545,4545,4545,111300
20250206,174400,13515408015,4545,4545,4545,4545,0
20250206,174300,13515408015,4545,4545,4545,4545,0
20250206,174200,13515408015,4545,4545,4545,4545,0
20250206,174100,13515408015,4545,4545,4545,4545,0
20250206,174000,13515408015,4545,4545,4545,4545,0
20250206,173900,13515408015,4545,4545,4545,4545,0
20250206,173800,13515408015,4545,4545,4545,4545,0
20250206,173700,13515408015,4545,4545,4545,4545,0
20250206,173600,13515408015,4545,4545,4545,4545,0
20250206,173500,13515408015,4545,4545,4545,4545,0
20250206,173400,13515408015,4545,4545,4545,4545,0
20250206,173300,13515408015,4545,4545,4545,4545,0
20250206,173200,13515408015,4545,4545,4545,4545,0
20250206,173100,13515408015,4545,4545,4545,4545,0
20250206,173000,13515408015,4545,4545,4545,4545,0
20250206,172900,13515408015,4545,4545,4545,4545,0
20250206,172800,13515408015,4545,4545,4545,4545,0
20250206,172700,13515408015,4545,4545,4545,4545,0
20250206,172600,13515408015,4545,4545,4545,4545,0
20250206,172500,13515408015,4545,4545,4545,4545,0
20250206,172400,13515408015,4545,4545,4545,4545,0
20250206,172300,13515408015,4545,4545,4545,4545,0
20250206,172200,13515408015,4545,4545,4545,4545,0
20250206,172100,13515408015,4545,4545,4545,4545,0
20250206,172000,13515408015,4545,4545,4545,4545,0
20250206,171900,13515408015,4545,4545,4545,4545,0
20250206,171800,13515408015,4545,4545,4545,4545,0
20250206,171700,13515408015,4545,4545,4545,4545,0
20250206,171600,13515408015,4545,4545,4545,4545,0
20250206,171500,13515408015,4545,4545,4545,4545,111300
20250206,171400,13515408015,4545,4545,4545,4545,0
20250206,171300,13515408015,4545,4545,4545,4545,0
20250206,171200,13515408015,4545,4545,4545,4545,0
20250206,171100,13515408015,4545,4545,4545,4545,0
20250206,171000,13515408015,4545,4545,4545,4545,0
20250206,170900,13515408015,4545,4545,4545,4545,0
20250206,170800,13515408015,4545,4545,4545,4545,0
20250206,170700,13515408015,4545,4545,4545,4545,0
20250206,170600,13515408015,4545,4545,4545,4545,0
20250206,170500,13515408015,4545,4545,4545,4545,0
20250206,170400,13515408015,4545,4545,4545,4545,0
20250206,170300,13515408015,4545,4545,4545,4545,0
20250206,170200,13515408015,4545,4545,4545,4545,0
20250206,170100,13515408015,4545,4545,4545,4545,0
20250206,170000,13515408015,4545,4545,4545,4545,0
20250206,165900,13515408015,4545,4545,4545,4545,0
20250206,165800,13515408015,4545,4545,4545,4545,0
20250206,165700,13515408015,4545,4545,4545,4545,0
20250206,165600,13515408015,4545,4545,4545,4545,0
20250206,165500,13515408015,4545,4545,4545,4545,0
20250206,165400,13515408015,4545,4545,4545,4545,0
20250206,165300,13515408015,4545,4545,4545,4545,0
20250206,165200,13515408015,4545,4545,4545,4545,0
20250206,165100,13515408015,4545,4545,4545,4545,0
20250206,165000,13515408015,4545,4545,4545,4545,0
20250206,164900,13515408015,4545,4545,4545,4545,0
20250206,164800,13515408015,4545,4545,4545,4545,0
20250206,164700,13515408015,4545,4545,4545,4545,0
20250206,164600,13515408015,4545,4545,4545,4545,0
20250206,164500,13515408015,4545,4545,4545,4545,111300
20250206,164400,13515408015,4545,4545,4545,4545,0
20250206,164300,13515408015,4545,4545,4545,4545,0
20250206,164200,13515408015,4545,4545,4545,4545,0
20250206,164100,13515408015,4545,4545,4545,4545,0
20250206,164000,13515408015,4545,4545,4545,4545,0
20250206,163900,13515408015,4545,4545,4545,4545,0
20250206,163800,13515408015,4545,4545,4545,4545,0
20250206,163700,13515408015,4545,4545,4545,4545,0
20250206,163600,13515408015,4545,4545,4545,4545,0
20250206,163500,13515408015,4545,4545,4545,4545,0
20250206,163400,13515408015,4545,4545,4545,4545,0
20250206,163300,13515408015,4545,4545,4545,4545,0
20250206,163200,13515408015,4545,4545,4545,4545,0
20250206,163100,13515408015,4545,4545,4545,4545,0
20250206,163000,13515408015,4545,4545,4545,4545,0
20250206,162900,13515408015,4545,4545,4545,4545,0
20250206,162800,13515408015,4545,4545,4545,4545,0
20250206,162700,13515408015,4545,4545,4545,4545,0
20250206,162600,13515408015,4545,4545,4545,4545,0
20250206,162500,13515408015,4545,4545,4545,4545,0
20250206,162400,13515408015,4545,4545,4545,4545,0
20250206,162300,13515408015,4545,4545,4545,4545,0
20250206,162200,13515408015,4545,4545,4545,4545,0
20250206,162100,13515408015,4545,4545,4545,4545,0
20250206,162000,13515408015,4545,4545,4545,4545,0
20250206,161900,13515408015,4545,4545,4545,4545,0
20250206,161800,13515408015,4545,4545,4545,4545,0
20250206,161700,13515408015,4545,4545,4545,4545,0
20250206,161600,13515408015,4545,4545,4545,4545,0
20250206,161500,13515408015,4545,4545,4545,4545,111300
20250206,161400,13515408015,4545,4545,4545,4545,0
20250206,161300,13515408015,4545,4545,4545,4545,0
20250206,161200,13515408015,4545,4545,4545,4545,0
20250206,161100,13515408015,4545,4545,4545,4545,0
20250206,161000,13515408015,4545,4545,4545,4545,0
20250206,160900,13515408015,4545,4545,4545,4545,0
20250206,160800,13515408015,4545,4545,4545,4545,0
20250206,160700,13515408015,4545,4545,4545,4545,0
20250206,160600,13515408015,4545,4545,4545,4545,0
20250206,160500,13515408015,4545,4545,4545,4545,0
20250206,160400,13515408015,4545,4545,4545,4545,0
20250206,160300,13515408015,4545,4545,4545,4545,0
20250206,160200,13515408015,4545,4545,4545,4545,0
20250206,160100,13515408015,4545,4545,4545,4545,0
20250206,160000,13515408015,4545,4545,4545,4545,0
20250206,155900,13515408015,4545,4545,4545,4545,0
20250206,155800,13515408015,4545,4545,4545,4545,0
20250206,155700,13515408015,4545,4545,4545,4545,0
20250206,155600,13515408015,4545,4545,4545,4545,0
20250206,155500,13515408015,4545,4545,4545,4545,0
20250206,155400,13515408015,4545,4545,4545,4545,0
20250206,155300,13515408015,4545,4545,4545,4545,0
20250206,155200,13515408015,4545,4545,4545,4545,0
20250206,155100,13515408015,4545,4545,4545,4545,0
20250206,155000,13515408015,4545,4545,4545,4545,0
20250206,154900,13515408015,4545,4545,4545,4545,0
20250206,154800,13515408015,4545,4545,4545,4545,0
20250206,154700,13515408015,4545,4545,4545,4545,0
20250206,154600,13515408015,4545,4545,4545,4545,0
20250206,154500,13515408015,4545,4545,4545,4545,111300
20250206,154400,13515408015,4545,4545,4545,4545,0
20250206,154300,13515408015,4545,4545,4545,4545,0
20250206,154200,13515408015,4545,4545,4545,4545,0
20250206,154100,13515408015,4545,4545,4545,4545,0
20250206,154000,13515408015,4545,4545,4545,4545,0
20250206,153900,13515408015,4545,4545,4545,4545,0
20250206,153800,13515408015,4545,4545,4545,4545,0
20250206,153700,13515408015,4545,4545,4545,4545,0
20250206,153600,13515408015,4545,4545,4545,4545,0
20250206,153500,13515408015,4545,4545,4545,4545,0
20250206,153400,13515408015,4545,4545,4545,4545,0
20250206,153300,13515408015,4545,4545,4545,4545,0
20250206,153200,13515408015,4545,4545,4545,4545,0
20250206,153100,13515408015,4545,4545,4545,4545,0
20250206,153000,13515408015,4545,4545,4545,4545,111300
20250206,152900,13009549515,4545,4545,4545,4545,0
20250206,152800,13009549515,4545,4545,4545,4545,0
20250206,152700,13009549515,4545,4545,4545,4545,0
20250206,152600,13009549515,4545,4545,4545,4545,0
20250206,152500,13009549515,4545,4545,4545,4545,0
20250206,152400,13009549515,4545,4545,4545,4545,0
20250206,152300,13009549515,4545,4545,4545,4545,0
20250206,152200,13009549515,4545,4545,4545,4545,0
20250206,152100,13009549515,4545,4545,4545,4545,0
20250206,152000,13009549515,4545,4545,4545,4545,0
20250206,151900,13009549515,4545,4450,4545,4445,181653
20250206,151800,12194275130,4450,4455,4460,4430,59430
20250206,151700,11929778615,4455,4440,4465,4405,107514
20250206,151600,11452283445,4435,4400,4450,4390,89090
20250206,151500,11057409490,4405,4340,4415,4340,52573
20250206,151400,10826618505,4355,4380,4395,4340,33698
20250206,151300,10679350065,4375,4340,4385,4340,21494
20250206,151200,10585484965,4340,4390,4395,4330,78762
20250206,151100,10242114665,4390,4430,4450,4380,122751
20250206,151000,9699122340,4420,4375,4430,4370,86469
20250206,150900,9318579410,4370,4355,4435,4355,107011
20250206,150800,8847266195,4355,4320,4390,4320,46085
20250206,150700,8646125340,4320,4360,4360,4315,33507
20250206,150600,8501056705,4355,4370,4385,4355,39262
20250206,150500,8329374490,4365,4360,4385,4315,44880
20250206,150400,8134382575,4360,4410,4420,4310,107304
20250206,150300,7666423690,4415,4355,4430,4310,148061
20250206,150200,7015453155,4335,4270,4360,4265,60273
20250206,150100,6755579875,4270,4320,4320,4240,98722
20250206,150000,6334475455,4315,4365,4365,4315,50115
20250206,145900,6117260940,4365,4275,4400,4275,116625
20250206,145800,5611420200,4290,4380,4395,4270,183537
20250206,145700,4812263085,4435,4435,4435,4435,0
20250206,145600,4812263085,4435,4300,4435,4295,123118
20250206,145500,4274343075,4300,4280,4365,4250,241125
20250206,145400,3234204970,4280,4200,4330,4185,197184
20250206,145300,2391868190,4200,4135,4270,4130,85746
20250206,145200,2032924635,4135,4125,4145,4115,23036
20250206,145100,1937704310,4125,4100,4145,4100,32839
20250206,145000,1802191475,4105,4070,4145,4060,25744
20250206,144900,1696342235,4070,4065,4095,4060,13932
20250206,144800,1639551680,4065,4005,4065,4000,8424
20250206,144700,1605597140,4005,4060,4075,3995,24896
20250206,144600,1505170090,4060,4070,4110,4050,23705
20250206,144500,1408516010,4080,4050,4150,4050,54765
20250206,144400,1184862580,4055,4020,4060,4010,42582
20250206,144300,1012780165,4020,4005,4020,3985,11233
20250206,144200,967747920,4005,3970,4010,3955,24705
20250206,144100,869278685,3970,3920,3970,3920,6115
20250206,144000,845180995,3920,3915,3920,3915,424
20250206,143900,843520945,3910,3915,3915,3910,6
20250206,143800,843497460,3915,3915,3915,3915,314
20250206,143700,842268150,3910,3910,3910,3905,427
20250206,143600,840598785,3910,3910,3910,3905,66
20250206,143500,840340980,3905,3910,3910,3905,758
20250206,143400,837379200,3910,3915,3915,3910,1557
20250206,143300,831291280,3915,3915,3915,3915,409
20250206,143200,829690045,3920,3920,3920,3920,1
20250206,143100,829686125,3920,3915,3920,3915,13
20250206,143000,829635170,3920,3915,3920,3915,6
20250206,142900,829611660,3920,3915,3920,3915,4
20250206,142800,829595990,3920,3920,3920,3920,5
20250206,142700,829576390,3920,3920,3920,3915,112
20250206,142600,829137400,3920,3920,3920,3920,0
20250206,142500,829137400,3920,3915,3920,3915,181
20250206,142400,828428765,3915,3910,3915,3910,62
20250206,142300,828186085,3910,3905,3915,3905,888
20250206,142200,824717870,3915,3915,3915,3915,376
20250206,142100,823245830,3920,3910,3920,3910,1312
20250206,142000,818115890,3910,3920,3920,3910,3818
20250206,141900,803187460,3920,3915,3920,3915,130
20250206,141800,802678500,3920,3920,3920,3920,12
20250206,141700,802631460,3920,3920,3920,3920,37
20250206,141600,802486420,3910,3920,3920,3910,184
20250206,141500,801766660,3920,3915,3920,3910,113
20250206,141400,801324700,3915,3925,3925,3915,859
20250206,141300,797961135,3925,3920,3925,3915,940
20250206,141200,794277635,3920,3920,3920,3915,2110
20250206,141100,786006465,3930,3930,3930,3925,65
20250206,141000,785751020,3930,3920,3930,3920,360
20250206,140900,784338020,3925,3925,3925,3925,1
20250206,140800,784334095,3925,3925,3925,3925,201
20250206,140700,783545170,3920,3920,3920,3920,0
20250206,140600,783545170,3920,3915,3920,3915,365
20250206,140500,782114945,3920,3920,3920,3920,98
20250206,140400,781730785,3920,3920,3920,3920,2
20250206,140300,781722945,3915,3920,3920,3915,3970
20250206,140200,766170020,3920,3925,3925,3920,700
20250206,140100,763425020,3925,3925,3925,3920,13
20250206,140000,763374045,3925,3920,3925,3920,225
20250206,135900,762492040,3920,3925,3925,3920,26
20250206,135800,762390115,3925,3925,3925,3925,0
20250206,135700,762390115,3925,3925,3925,3925,1188
20250206,135600,757727215,3930,3930,3930,3930,201
20250206,135500,756937285,3925,3925,3925,3925,0
20250206,135400,756937285,3925,3925,3925,3925,622
20250206,135300,754495935,3925,3930,3930,3925,251
20250206,135200,753510755,3930,3930,3930,3930,45
20250206,135100,753333905,3935,3935,3935,3935,80
20250206,135000,753019105,3935,3935,3935,3935,4
20250206,134900,753003365,3935,3935,3935,3935,0
20250206,134800,753003365,3935,3935,3935,3935,10
20250206,134700,752964015,3935,3935,3935,3935,30
20250206,134600,752845965,3935,3935,3935,3930,551
20250206,134500,750680280,3935,3935,3935,3935,31
20250206,134400,750558295,3935,3935,3935,3920,320
20250206,134300,749302830,3920,3920,3920,3920,2
20250206,134200,749294990,3920,3920,3920,3920,944
20250206,134100,745594510,3920,3920,3920,3920,1500
20250206,134000,739714510,3920,3930,3930,3920,503
20250206,133900,737741520,3935,3935,3935,3935,50
20250206,133800,737544770,3935,3940,3940,3925,6874
20250206,133700,710531105,3940,3940,3940,3940,105
20250206,133600,710117405,3940,3940,3940,3940,51
20250206,133500,709916465,3940,3940,3940,3940,80
20250206,133400,709601265,3940,3940,3940,3940,137
20250206,133300,709061485,3940,3935,3940,3935,200
20250206,133200,708273735,3935,3935,3935,3935,0
20250206,133100,708273735,3935,3935,3935,3935,30
20250206,133000,708155685,3940,3940,3940,3940,131
20250206,132900,707639545,3940,3940,3940,3940,67
20250206,132800,707375565,3935,3940,3940,3935,1300
20250206,132700,702259440,3940,3940,3940,3940,50
20250206,132600,702062440,3935,3940,3940,3935,863
20250206,132500,698664720,3945,3945,3945,3945,1
20250206,132400,698660775,3945,3940,3945,3940,64
20250206,132300,698408585,3940,3940,3940,3940,295
20250206,132200,697246285,3940,3935,3940,3935,205
20250206,132100,696439335,3940,3940,3940,3940,125
20250206,132000,695946835,3945,3945,3945,3945,0
20250206,131900,695946835,3945,3945,3945,3945,1
20250206,131800,695942890,3935,3935,3935,3935,355
20250206,131700,694545965,3945,3945,3945,3945,1267
20250206,131600,689547650,3935,3935,3935,3935,0
20250206,131500,689547650,3935,3935,3935,3935,500
20250206,131400,687580150,3935,3935,3935,3935,0
20250206,131300,687580150,3935,3940,3940,3935,2638
20250206,131200,677194725,3950,3945,3950,3945,1756
20250206,131100,670261130,3940,3940,3940,3940,12
20250206,131000,670213850,3940,3940,3940,3940,1112
20250206,130900,665832570,3945,3945,3945,3945,11
20250206,130800,665789175,3945,3945,3945,3945,473
20250206,130700,663923190,3950,3950,3950,3950,0
20250206,130600,663923190,3950,3945,3950,3945,2
20250206,130500,663915295,3945,3945,3945,3945,0
20250206,130400,663915295,3945,3945,3945,3945,0
20250206,130300,663915295,3945,3945,3945,3945,185
20250206,130200,663185470,3950,3950,3950,3950,2
20250206,130100,663177570,3935,3940,3940,3935,2190
20250206,130000,654549920,3940,3940,3940,3940,0
20250206,125900,654549920,3940,3940,3940,3940,0
20250206,125800,654549920,3940,3940,3940,3940,73
20250206,125700,654262300,3950,3950,3950,3950,2
20250206,125600,654254400,3950,3950,3950,3950,10
20250206,125500,654214900,3940,3940,3940,3940,0
20250206,125400,654214900,3940,3940,3940,3940,130
20250206,125300,653702700,3945,3945,3945,3945,210
20250206,125200,652874250,3945,3940,3945,3940,1578
20250206,125100,646655430,3940,3945,3945,3940,501
20250206,125000,644681485,3945,3945,3945,3945,33
20250206,124900,644551300,3945,3945,3945,3945,2
20250206,124800,644543410,3945,3945,3945,3945,0
20250206,124700,644543410,3945,3945,3945,3945,4
20250206,124600,644527630,3945,3940,3945,3940,581
20250206,124500,642235785,3940,3940,3940,3940,401
20250206,124400,640655845,3940,3940,3940,3940,0
20250206,124300,640655845,3940,3940,3940,3940,60
20250206,124200,640419445,3950,3950,3950,3950,0
20250206,124100,640419445,3950,3950,3950,3950,112
20250206,124000,639977045,3940,3940,3940,3940,10
20250206,123900,639937645,3940,3950,3950,3940,1456
20250206,123800,634194325,3950,3950,3950,3950,5
20250206,123700,634174575,3950,3950,3950,3950,204
20250206,123600,633368775,3960,3960,3960,3960,1
20250206,123500,633364815,3960,3960,3960,3960,1000
20250206,123400,629404815,3960,3960,3960,3960,3
20250206,123300,629392935,3955,3955,3955,3955,1
20250206,123200,629388980,3955,3955,3955,3955,0
20250206,123100,629388980,3955,3955,3955,3955,1002
20250206,123000,625426070,3955,3955,3955,3955,0
20250206,122900,625426070,3955,3955,3955,3955,3
20250206,122800,625414205,3950,3950,3950,3950,0
20250206,122700,625414205,3950,3945,3950,3945,2160
20250206,122600,616887205,3950,3950,3950,3950,433
20250206,122500,615176855,3950,3950,3950,3950,53
20250206,122400,614967505,3950,3950,3950,3950,0
20250206,122300,614967505,3950,3950,3950,3950,122
20250206,122200,614485605,3945,3945,3945,3945,24
20250206,122100,614390925,3950,3950,3950,3950,270
20250206,122000,613324425,3950,3950,3950,3950,500
20250206,121900,611349425,3950,3950,3950,3950,122
20250206,121800,610867525,3950,3950,3950,3950,0
20250206,121700,610867525,3950,3950,3950,3950,4
20250206,121600,610851725,3950,3950,3950,3950,150
20250206,121500,610259225,3950,3950,3950,3950,30
20250206,121400,610140725,3950,3950,3950,3950,0
20250206,121300,610140725,3950,3950,3950,3950,1150
20250206,121200,605598225,3950,3950,3950,3950,270
20250206,121100,604531725,3950,3950,3950,3950,3
20250206,121000,604519875,3945,3950,3950,3945,202
20250206,120900,603722235,3945,3945,3945,3945,410
20250206,120800,602104785,3955,3950,3955,3950,1471
20250206,120700,596294285,3955,3955,3955,3955,1
20250206,120600,596290330,3955,3955,3955,3955,9
20250206,120500,596254735,3955,3955,3955,3955,500
20250206,120400,594277235,3950,3950,3950,3950,0
20250206,120300,594277235,3950,3950,3950,3950,0
20250206,120200,594277235,3950,3950,3950,3950,19
20250206,120100,594202185,3955,3955,3955,3955,3
20250206,120000,594190320,3950,3950,3950,3950,0
20250206,115900,594190320,3950,3950,3950,3950,14
20250206,115800,594135020,3950,3950,3950,3950,1
20250206,115700,594131070,3945,3945,3945,3945,50
20250206,115600,593933820,3945,3955,3955,3945,3000
20250206,115500,582087260,3960,3960,3960,3960,8
20250206,115400,582055580,3960,3960,3960,3960,3
20250206,115300,582043700,3960,3960,3960,3960,841
20250206,115200,578713340,3960,3960,3960,3960,26
20250206,115100,578610380,3955,3960,3960,3955,1813
20250206,115000,571439900,3960,3960,3960,3960,142
20250206,114900,570877580,3960,3965,3970,3960,6
20250206,114800,570853780,3955,3960,3960,3955,766
20250206,114700,567820425,3960,3960,3960,3960,1
20250206,114600,567816465,3970,3970,3970,3970,248
20250206,114500,566831905,3970,3970,3970,3970,60
20250206,114400,566593705,3970,3970,3975,3970,123
20250206,114300,566105345,3980,3980,3980,3980,0
20250206,114200,566105345,3980,3980,3980,3980,26
20250206,114100,566001865,3980,3980,3980,3980,84
20250206,114000,565667545,3980,3970,3980,3970,36
20250206,113900,565524610,3975,3975,3975,3975,4
20250206,113800,565508710,3980,3980,3980,3980,0
20250206,113700,565508710,3980,3970,3980,3970,294
20250206,113600,564339865,3970,3970,3970,3970,151
20250206,113500,563740395,3970,3970,3970,3965,320
20250206,113400,562470495,3970,3970,3970,3965,352
20250206,113300,561073310,3970,3970,3970,3970,0
20250206,113200,561073310,3970,3970,3970,3970,0
20250206,113100,561073310,3970,3970,3970,3970,38
20250206,113000,560922450,3970,3965,3970,3965,189
20250206,112900,560173055,3970,3970,3970,3970,0
20250206,112800,560173055,3970,3970,3970,3970,0
20250206,112700,560173055,3970,3965,3970,3965,127
20250206,112600,559669490,3965,3960,3965,3960,9
20250206,112500,559633840,3965,3965,3965,3965,528
20250206,112400,557540320,3945,3965,3965,3945,3
20250206,112300,557528445,3960,3945,3960,3945,2416
20250206,112200,547973595,3945,3945,3945,3945,2
20250206,112100,547965705,3950,3950,3950,3950,0
20250206,112000,547965705,3950,3945,3950,3940,4996
20250206,111900,528278430,3950,3945,3950,3945,303
20250206,111800,527083085,3950,3950,3950,3950,0
20250206,111700,527083085,3950,3950,3950,3940,1708
20250206,111600,520345935,3945,3945,3945,3945,3
20250206,111500,520334100,3950,3950,3950,3950,1
20250206,111400,520330150,3945,3945,3945,3945,30
20250206,111300,520211800,3945,3940,3945,3940,1278
20250206,111200,515175190,3945,3945,3945,3945,242
20250206,111100,514220500,3950,3950,3950,3950,51
20250206,111000,514019050,3950,3950,3950,3950,21
20250206,110900,513936100,3950,3950,3950,3950,1
20250206,110800,513932150,3950,3950,3950,3950,0
20250206,110700,513932150,3950,3950,3950,3950,3
20250206,110600,513920300,3950,3950,3950,3950,27
20250206,110500,513813650,3945,3945,3945,3940,774
20250206,110400,510762040,3945,3960,3960,3945,423
20250206,110300,509092985,3945,3945,3945,3945,313
20250206,110200,507858200,3960,3945,3960,3945,355
20250206,110100,506455310,3950,3950,3950,3950,32
20250206,110000,506328910,3960,3950,3960,3950,49
20250206,105900,506135340,3950,3950,3950,3950,447
20250206,105800,504369690,3960,3955,3960,3955,52
20250206,105700,504164020,3955,3955,3955,3955,0
20250206,105600,504164020,3955,3955,3955,3955,0
20250206,105500,504164020,3955,3955,3955,3955,1000
20250206,105400,500209020,3965,3965,3965,3965,466
20250206,105300,498361330,3965,3965,3965,3960,116
20250206,105200,497901950,3955,3960,3960,3955,2341
20250206,105100,488641220,3960,3970,3970,3960,1569
20250206,105000,482416780,3975,3980,3980,3975,16
20250206,104900,482353155,3970,3980,3980,3970,309
20250206,104800,481126415,3985,3980,3985,3980,99
20250206,104700,480731905,3970,3975,3975,3970,68
20250206,104600,480461915,3980,3980,3980,3980,40
20250206,104500,480302715,3985,3980,3985,3980,7
20250206,104400,480274845,3985,3975,3985,3975,2155
20250206,104300,471697960,3975,3960,3975,3960,5002
20250206,104200,451869085,3960,3960,3960,3960,149
20250206,104100,451279045,3950,3950,3950,3950,1986
20250206,104000,443434345,3945,3940,3945,3940,400
20250206,103900,441857345,3940,3940,3940,3940,1149
20250206,103800,437330285,3940,3940,3940,3940,0
20250206,103700,437330285,3940,3945,3950,3940,334
20250206,103600,436013090,3945,3945,3945,3945,754
20250206,103500,433038560,3945,3945,3945,3945,78
20250206,103400,432730850,3940,3935,3940,3935,2451
20250206,103300,423081160,3935,3940,3940,3935,2873
20250206,103200,411761955,3945,3950,3950,3945,3116
20250206,103100,399463090,3950,3955,3955,3945,4552
20250206,103000,381471630,3960,3960,3960,3960,123
20250206,102900,380984550,3960,3960,3960,3955,778
20250206,102800,377904870,3960,3965,3965,3960,168
20250206,102700,377238925,3960,3960,3960,3960,72
20250206,102600,376953805,3955,3955,3955,3955,0
20250206,102500,376953805,3955,3950,3955,3950,250
20250206,102400,375965455,3950,3955,3955,3950,1100
20250206,102300,371619410,3955,3955,3955,3955,0
20250206,102200,371619410,3955,3955,3955,3955,48
20250206,102100,371429570,3955,3955,3955,3955,1972
20250206,102000,363630310,3955,3955,3955,3955,193
20250206,101900,362866995,3960,3960,3960,3960,0
20250206,101800,362866995,3960,3955,3960,3955,365
20250206,101700,361422420,3955,3955,3955,3955,210
20250206,101600,360591870,3955,3955,3955,3955,0
20250206,101500,360591870,3955,3955,3955,3955,13
20250206,101400,360540455,3955,3955,3955,3955,500
20250206,101300,358562955,3955,3955,3955,3955,1221
20250206,101200,353733900,3955,3960,3960,3955,37
20250206,101100,353587385,3970,3955,3970,3955,210
20250206,101000,352756685,3950,3960,3970,3950,1633
20250206,100900,346297390,3960,3960,3960,3955,605
20250206,100800,343902110,3970,3960,3970,3955,729
20250206,100700,341016015,3970,3970,3970,3970,0
20250206,100600,341016015,3970,3970,3970,3970,200
20250206,100500,340222015,3970,3970,3970,3970,36
20250206,100400,340079095,3970,3970,3970,3960,387
20250206,100300,338546005,3970,3970,3970,3970,631
20250206,100200,336040935,3970,3970,3970,3970,60
20250206,100100,335802735,3970,3970,3970,3970,0
20250206,100000,335802735,3970,3975,3975,3970,2
20250206,095900,335794790,3980,3965,3980,3965,1046
20250206,095800,331642525,3965,3960,3965,3955,33
20250206,095700,331511990,3960,3965,3965,3960,743
20250206,095600,328567715,3965,3965,3965,3965,2135
20250206,095500,320102440,3965,3965,3965,3965,52
20250206,095400,319896260,3970,3970,3970,3970,341
20250206,095300,318542490,3970,3970,3970,3965,1025
20250206,095200,314474715,3965,3970,3970,3965,51
20250206,095100,314272495,3970,3970,3970,3970,993
20250206,095000,310330285,3970,3975,3975,3970,170
20250206,094900,309654620,3975,3980,3980,3975,119
20250206,094800,309181550,3980,3975,3980,3975,1201
20250206,094700,304407570,3975,3975,3975,3975,32
20250206,094600,304280370,3975,3980,3980,3975,19
20250206,094500,304204840,3980,3975,3980,3975,466
20250206,094400,302351915,3975,3980,3980,3975,322
20250206,094300,301070855,3980,3980,3980,3980,4
20250206,094200,301054935,3975,3975,3975,3975,3
20250206,094100,301043010,3975,3970,3975,3970,2
20250206,094000,301035065,3980,3980,3980,3980,130
20250206,093900,300517665,3985,3975,3985,3975,2985
20250206,093800,288637830,3975,3980,3980,3975,205
20250206,093700,287822930,3980,3965,3980,3965,90
20250206,093600,287465605,3965,3965,3970,3960,1366
20250206,093500,282044090,3965,3965,3965,3965,0
20250206,093400,282044090,3965,3970,3970,3960,2469
20250206,093300,272249800,3970,3980,3980,3970,1619
20250206,093200,265807600,3985,3985,3985,3985,700
20250206,093100,263018100,3985,3980,3985,3975,2387
20250206,093000,253520655,3980,3975,3980,3975,512
20250206,092900,251482900,3980,3980,3980,3980,200
20250206,092800,250686900,3980,3980,3980,3980,120
20250206,092700,250209300,3980,3965,3980,3960,281
20250206,092600,249095495,3965,3965,3965,3960,623
20250206,092500,246626565,3965,3965,3965,3965,230
20250206,092400,245714615,3975,3980,3980,3975,1323
20250206,092300,240455640,3965,3980,3980,3965,915
20250206,092200,236827120,3985,3985,3985,3985,1
20250206,092100,236823135,3965,3980,3980,3965,530
20250206,092000,234719075,3985,3980,3990,3980,1197
20250206,091900,229949430,3980,3970,3980,3970,1188
20250206,091800,225228665,3965,3965,3965,3965,230
20250206,091700,224316715,3965,3965,3970,3965,591
20250206,091600,221973390,3955,3945,3955,3945,665
20250206,091500,219343815,3955,3955,3955,3940,1290
20250206,091400,214254755,3955,3935,3965,3935,7954
20250206,091300,182803655,3935,3965,3965,3935,12427
20250206,091200,133669185,3965,3965,3980,3965,2259
20250206,091100,124693405,3965,3965,3970,3965,918
20250206,091000,121050310,3970,3965,3980,3965,721
20250206,090900,118186660,3960,3960,3980,3960,886
20250206,090800,114676900,3960,3965,3965,3960,1107
20250206,090700,110288150,3965,3975,3985,3965,2363
20250206,090600,100901690,3985,3985,3985,3975,602
20250206,090500,98503230,3965,3965,3980,3965,3853
20250206,090400,83195960,3965,3985,3990,3965,4109
20250206,090300,66869395,3995,4000,4000,3985,3174
20250206,090200,54193980,4000,3995,4015,3995,885
20250206,090100,50653855,4015,4000,4030,3995,8627
20250206,090000,16134225,4030,4035,4035,4030,3219