stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,214800,58040183105,4895,4895,4895,4895,54846
20250207,214700,58040183105,4895,4895,4895,4895,0
20250207,214600,58040183105,4895,4895,4895,4895,0
20250207,214500,58040183105,4895,4895,4895,4895,0
20250207,214400,58040183105,4895,4895,4895,4895,0
20250207,214300,58040183105,4895,4895,4895,4895,0
20250207,214200,58040183105,4895,4895,4895,4895,0
20250207,214100,58040183105,4895,4895,4895,4895,0
20250207,214000,58040183105,4895,4895,4895,4895,0
20250207,213900,58040183105,4895,4895,4895,4895,0
20250207,213800,58040183105,4895,4895,4895,4895,0
20250207,213700,58040183105,4895,4895,4895,4895,0
20250207,213600,58040183105,4895,4895,4895,4895,0
20250207,213500,58040183105,4895,4895,4895,4895,0
20250207,213400,58040183105,4895,4895,4895,4895,0
20250207,213300,58040183105,4895,4895,4895,4895,0
20250207,213200,58040183105,4895,4895,4895,4895,0
20250207,213100,58040183105,4895,4895,4895,4895,0
20250207,213000,58040183105,4895,4895,4895,4895,0
20250207,212900,58040183105,4895,4895,4895,4895,0
20250207,212800,58040183105,4895,4895,4895,4895,0
20250207,212700,58040183105,4895,4895,4895,4895,0
20250207,212600,58040183105,4895,4895,4895,4895,0
20250207,212500,58040183105,4895,4895,4895,4895,0
20250207,212400,58040183105,4895,4895,4895,4895,0
20250207,212300,58040183105,4895,4895,4895,4895,0
20250207,212200,58040183105,4895,4895,4895,4895,0
20250207,212100,58040183105,4895,4895,4895,4895,0
20250207,212000,58040183105,4895,4895,4895,4895,0
20250207,211900,58040183105,4895,4895,4895,4895,0
20250207,211800,58040183105,4895,4895,4895,4895,54846
20250207,211700,58040183105,4895,4895,4895,4895,0
20250207,211600,58040183105,4895,4895,4895,4895,0
20250207,211500,58040183105,4895,4895,4895,4895,0
20250207,211400,58040183105,4895,4895,4895,4895,0
20250207,211300,58040183105,4895,4895,4895,4895,0
20250207,211200,58040183105,4895,4895,4895,4895,0
20250207,211100,58040183105,4895,4895,4895,4895,0
20250207,211000,58040183105,4895,4895,4895,4895,0
20250207,210900,58040183105,4895,4895,4895,4895,0
20250207,210800,58040183105,4895,4895,4895,4895,0
20250207,210700,58040183105,4895,4895,4895,4895,0
20250207,210600,58040183105,4895,4895,4895,4895,0
20250207,210500,58040183105,4895,4895,4895,4895,0
20250207,210400,58040183105,4895,4895,4895,4895,0
20250207,210300,58040183105,4895,4895,4895,4895,0
20250207,210200,58040183105,4895,4895,4895,4895,0
20250207,210100,58040183105,4895,4895,4895,4895,0
20250207,210000,58040183105,4895,4895,4895,4895,0
20250207,205900,58040183105,4895,4895,4895,4895,0
20250207,205800,58040183105,4895,4895,4895,4895,0
20250207,205700,58040183105,4895,4895,4895,4895,0
20250207,205600,58040183105,4895,4895,4895,4895,0
20250207,205500,58040183105,4895,4895,4895,4895,0
20250207,205400,58040183105,4895,4895,4895,4895,0
20250207,205300,58040183105,4895,4895,4895,4895,0
20250207,205200,58040183105,4895,4895,4895,4895,0
20250207,205100,58040183105,4895,4895,4895,4895,0
20250207,205000,58040183105,4895,4895,4895,4895,0
20250207,204900,58040183105,4895,4895,4895,4895,0
20250207,204800,58040183105,4895,4895,4895,4895,54846
20250207,204700,58040183105,4895,4895,4895,4895,0
20250207,204600,58040183105,4895,4895,4895,4895,0
20250207,204500,58040183105,4895,4895,4895,4895,0
20250207,204400,58040183105,4895,4895,4895,4895,0
20250207,204300,58040183105,4895,4895,4895,4895,0
20250207,204200,58040183105,4895,4895,4895,4895,0
20250207,204100,58040183105,4895,4895,4895,4895,0
20250207,204000,58040183105,4895,4895,4895,4895,0
20250207,203900,58040183105,4895,4895,4895,4895,0
20250207,203800,58040183105,4895,4895,4895,4895,0
20250207,203700,58040183105,4895,4895,4895,4895,0
20250207,203600,58040183105,4895,4895,4895,4895,0
20250207,203500,58040183105,4895,4895,4895,4895,0
20250207,203400,58040183105,4895,4895,4895,4895,0
20250207,203300,58040183105,4895,4895,4895,4895,0
20250207,203200,58040183105,4895,4895,4895,4895,0
20250207,203100,58040183105,4895,4895,4895,4895,0
20250207,203000,58040183105,4895,4895,4895,4895,0
20250207,202900,58040183105,4895,4895,4895,4895,0
20250207,202800,58040183105,4895,4895,4895,4895,0
20250207,202700,58040183105,4895,4895,4895,4895,0
20250207,202600,58040183105,4895,4895,4895,4895,0
20250207,202500,58040183105,4895,4895,4895,4895,0
20250207,202400,58040183105,4895,4895,4895,4895,0
20250207,202300,58040183105,4895,4895,4895,4895,0
20250207,202200,58040183105,4895,4895,4895,4895,0
20250207,202100,58040183105,4895,4895,4895,4895,0
20250207,202000,58040183105,4895,4895,4895,4895,0
20250207,201900,58040183105,4895,4895,4895,4895,0
20250207,201800,58040183105,4895,4895,4895,4895,54846
20250207,201700,58040183105,4895,4895,4895,4895,0
20250207,201600,58040183105,4895,4895,4895,4895,0
20250207,201500,58040183105,4895,4895,4895,4895,0
20250207,201400,58040183105,4895,4895,4895,4895,0
20250207,201300,58040183105,4895,4895,4895,4895,0
20250207,201200,58040183105,4895,4895,4895,4895,0
20250207,201100,58040183105,4895,4895,4895,4895,0
20250207,201000,58040183105,4895,4895,4895,4895,0
20250207,200900,58040183105,4895,4895,4895,4895,0
20250207,200800,58040183105,4895,4895,4895,4895,0
20250207,200700,58040183105,4895,4895,4895,4895,0
20250207,200600,58040183105,4895,4895,4895,4895,0
20250207,200500,58040183105,4895,4895,4895,4895,0
20250207,200400,58040183105,4895,4895,4895,4895,0
20250207,200300,58040183105,4895,4895,4895,4895,0
20250207,200200,58040183105,4895,4895,4895,4895,0
20250207,200100,58040183105,4895,4895,4895,4895,0
20250207,200000,58040183105,4895,4895,4895,4895,0
20250207,195900,58040183105,4895,4895,4895,4895,0
20250207,195800,58040183105,4895,4895,4895,4895,0
20250207,195700,58040183105,4895,4895,4895,4895,0
20250207,195600,58040183105,4895,4895,4895,4895,0
20250207,195500,58040183105,4895,4895,4895,4895,0
20250207,195400,58040183105,4895,4895,4895,4895,0
20250207,195300,58040183105,4895,4895,4895,4895,0
20250207,195200,58040183105,4895,4895,4895,4895,0
20250207,195100,58040183105,4895,4895,4895,4895,0
20250207,195000,58040183105,4895,4895,4895,4895,0
20250207,194900,58040183105,4895,4895,4895,4895,0
20250207,194800,58040183105,4895,4895,4895,4895,54846
20250207,194700,58040183105,4895,4895,4895,4895,0
20250207,194600,58040183105,4895,4895,4895,4895,0
20250207,194500,58040183105,4895,4895,4895,4895,0
20250207,194400,58040183105,4895,4895,4895,4895,0
20250207,194300,58040183105,4895,4895,4895,4895,0
20250207,194200,58040183105,4895,4895,4895,4895,0
20250207,194100,58040183105,4895,4895,4895,4895,0
20250207,194000,58040183105,4895,4895,4895,4895,0
20250207,193900,58040183105,4895,4895,4895,4895,0
20250207,193800,58040183105,4895,4895,4895,4895,0
20250207,193700,58040183105,4895,4895,4895,4895,0
20250207,193600,58040183105,4895,4895,4895,4895,0
20250207,193500,58040183105,4895,4895,4895,4895,0
20250207,193400,58040183105,4895,4895,4895,4895,0
20250207,193300,58040183105,4895,4895,4895,4895,0
20250207,193200,58040183105,4895,4895,4895,4895,0
20250207,193100,58040183105,4895,4895,4895,4895,0
20250207,193000,58040183105,4895,4895,4895,4895,0
20250207,192900,58040183105,4895,4895,4895,4895,0
20250207,192800,58040183105,4895,4895,4895,4895,0
20250207,192700,58040183105,4895,4895,4895,4895,0
20250207,192600,58040183105,4895,4895,4895,4895,0
20250207,192500,58040183105,4895,4895,4895,4895,0
20250207,192400,58040183105,4895,4895,4895,4895,0
20250207,192300,58040183105,4895,4895,4895,4895,0
20250207,192200,58040183105,4895,4895,4895,4895,0
20250207,192100,58040183105,4895,4895,4895,4895,0
20250207,192000,58040183105,4895,4895,4895,4895,0
20250207,191900,58040183105,4895,4895,4895,4895,0
20250207,191800,58040183105,4895,4895,4895,4895,54846
20250207,191700,58040183105,4895,4895,4895,4895,0
20250207,191600,58040183105,4895,4895,4895,4895,0
20250207,191500,58040183105,4895,4895,4895,4895,0
20250207,191400,58040183105,4895,4895,4895,4895,0
20250207,191300,58040183105,4895,4895,4895,4895,0
20250207,191200,58040183105,4895,4895,4895,4895,0
20250207,191100,58040183105,4895,4895,4895,4895,0
20250207,191000,58040183105,4895,4895,4895,4895,0
20250207,190900,58040183105,4895,4895,4895,4895,0
20250207,190800,58040183105,4895,4895,4895,4895,0
20250207,190700,58040183105,4895,4895,4895,4895,0
20250207,190600,58040183105,4895,4895,4895,4895,0
20250207,190500,58040183105,4895,4895,4895,4895,0
20250207,190400,58040183105,4895,4895,4895,4895,0
20250207,190300,58040183105,4895,4895,4895,4895,0
20250207,190200,58040183105,4895,4895,4895,4895,0
20250207,190100,58040183105,4895,4895,4895,4895,0
20250207,190000,58040183105,4895,4895,4895,4895,0
20250207,185900,58040183105,4895,4895,4895,4895,0
20250207,185800,58040183105,4895,4895,4895,4895,0
20250207,185700,58040183105,4895,4895,4895,4895,0
20250207,185600,58040183105,4895,4895,4895,4895,0
20250207,185500,58040183105,4895,4895,4895,4895,0
20250207,185400,58040183105,4895,4895,4895,4895,0
20250207,185300,58040183105,4895,4895,4895,4895,0
20250207,185200,58040183105,4895,4895,4895,4895,0
20250207,185100,58040183105,4895,4895,4895,4895,0
20250207,185000,58040183105,4895,4895,4895,4895,0
20250207,184900,58040183105,4895,4895,4895,4895,0
20250207,184800,58040183105,4895,4895,4895,4895,54846
20250207,184700,58040183105,4895,4895,4895,4895,0
20250207,184600,58040183105,4895,4895,4895,4895,0
20250207,184500,58040183105,4895,4895,4895,4895,0
20250207,184400,58040183105,4895,4895,4895,4895,0
20250207,184300,58040183105,4895,4895,4895,4895,0
20250207,184200,58040183105,4895,4895,4895,4895,0
20250207,184100,58040183105,4895,4895,4895,4895,0
20250207,184000,58040183105,4895,4895,4895,4895,0
20250207,183900,58040183105,4895,4895,4895,4895,0
20250207,183800,58040183105,4895,4895,4895,4895,0
20250207,183700,58040183105,4895,4895,4895,4895,0
20250207,183600,58040183105,4895,4895,4895,4895,0
20250207,183500,58040183105,4895,4895,4895,4895,0
20250207,183400,58040183105,4895,4895,4895,4895,0
20250207,183300,58040183105,4895,4895,4895,4895,0
20250207,183200,58040183105,4895,4895,4895,4895,0
20250207,183100,58040183105,4895,4895,4895,4895,0
20250207,183000,58040183105,4895,4895,4895,4895,0
20250207,182900,58040183105,4895,4895,4895,4895,0
20250207,182800,58040183105,4895,4895,4895,4895,0
20250207,182700,58040183105,4895,4895,4895,4895,0
20250207,182600,58040183105,4895,4895,4895,4895,0
20250207,182500,58040183105,4895,4895,4895,4895,0
20250207,182400,58040183105,4895,4895,4895,4895,0
20250207,182300,58040183105,4895,4895,4895,4895,0
20250207,182200,58040183105,4895,4895,4895,4895,0
20250207,182100,58040183105,4895,4895,4895,4895,0
20250207,182000,58040183105,4895,4895,4895,4895,0
20250207,181900,58040183105,4895,4895,4895,4895,0
20250207,181800,58040183105,4895,4895,4895,4895,54846
20250207,181700,58040183105,4895,4895,4895,4895,0
20250207,181600,58040183105,4895,4895,4895,4895,0
20250207,181500,58040183105,4895,4895,4895,4895,0
20250207,181400,58040183105,4895,4895,4895,4895,0
20250207,181300,58040183105,4895,4895,4895,4895,0
20250207,181200,58040183105,4895,4895,4895,4895,0
20250207,181100,58040183105,4895,4895,4895,4895,0
20250207,181000,58040183105,4895,4895,4895,4895,0
20250207,180900,58040183105,4895,4895,4895,4895,0
20250207,180800,58040183105,4895,4895,4895,4895,0
20250207,180700,58040183105,4895,4895,4895,4895,0
20250207,180600,58040183105,4895,4895,4895,4895,0
20250207,180500,58040183105,4895,4895,4895,4895,0
20250207,180400,58040183105,4895,4895,4895,4895,0
20250207,180300,58040183105,4895,4895,4895,4895,0
20250207,180200,58040183105,4895,4895,4895,4895,0
20250207,180100,58040183105,4895,4895,4895,4895,0
20250207,180000,58040183105,4895,4895,4895,4895,0
20250207,175900,58040183105,4895,4895,4895,4895,0
20250207,175800,58040183105,4895,4895,4895,4895,0
20250207,175700,58040183105,4895,4895,4895,4895,0
20250207,175600,58040183105,4895,4895,4895,4895,0
20250207,175500,58040183105,4895,4895,4895,4895,0
20250207,175400,58040183105,4895,4895,4895,4895,0
20250207,175300,58040183105,4895,4895,4895,4895,0
20250207,175200,58040183105,4895,4895,4895,4895,0
20250207,175100,58040183105,4895,4895,4895,4895,0
20250207,175000,58040183105,4895,4895,4895,4895,0
20250207,174900,58040183105,4895,4895,4895,4895,0
20250207,174800,58040183105,4895,4895,4895,4895,54846
20250207,174700,58040183105,4895,4895,4895,4895,0
20250207,174600,58040183105,4895,4895,4895,4895,0
20250207,174500,58040183105,4895,4895,4895,4895,0
20250207,174400,58040183105,4895,4895,4895,4895,0
20250207,174300,58040183105,4895,4895,4895,4895,0
20250207,174200,58040183105,4895,4895,4895,4895,0
20250207,174100,58040183105,4895,4895,4895,4895,0
20250207,174000,58040183105,4895,4895,4895,4895,0
20250207,173900,58040183105,4895,4895,4895,4895,0
20250207,173800,58040183105,4895,4895,4895,4895,0
20250207,173700,58040183105,4895,4895,4895,4895,0
20250207,173600,58040183105,4895,4895,4895,4895,0
20250207,173500,58040183105,4895,4895,4895,4895,0
20250207,173400,58040183105,4895,4895,4895,4895,0
20250207,173300,58040183105,4895,4895,4895,4895,0
20250207,173200,58040183105,4895,4895,4895,4895,0
20250207,173100,58040183105,4895,4895,4895,4895,0
20250207,173000,58040183105,4895,4895,4895,4895,0
20250207,172900,58040183105,4895,4895,4895,4895,0
20250207,172800,58040183105,4895,4895,4895,4895,0
20250207,172700,58040183105,4895,4895,4895,4895,0
20250207,172600,58040183105,4895,4895,4895,4895,0
20250207,172500,58040183105,4895,4895,4895,4895,0
20250207,172400,58040183105,4895,4895,4895,4895,0
20250207,172300,58040183105,4895,4895,4895,4895,0
20250207,172200,58040183105,4895,4895,4895,4895,0
20250207,172100,58040183105,4895,4895,4895,4895,0
20250207,172000,58040183105,4895,4895,4895,4895,0
20250207,171900,58040183105,4895,4895,4895,4895,0
20250207,171800,58040183105,4895,4895,4895,4895,54846
20250207,171700,58040183105,4895,4895,4895,4895,0
20250207,171600,58040183105,4895,4895,4895,4895,0
20250207,171500,58040183105,4895,4895,4895,4895,0
20250207,171400,58040183105,4895,4895,4895,4895,0
20250207,171300,58040183105,4895,4895,4895,4895,0
20250207,171200,58040183105,4895,4895,4895,4895,0
20250207,171100,58040183105,4895,4895,4895,4895,0
20250207,171000,58040183105,4895,4895,4895,4895,0
20250207,170900,58040183105,4895,4895,4895,4895,0
20250207,170800,58040183105,4895,4895,4895,4895,0
20250207,170700,58040183105,4895,4895,4895,4895,0
20250207,170600,58040183105,4895,4895,4895,4895,0
20250207,170500,58040183105,4895,4895,4895,4895,0
20250207,170400,58040183105,4895,4895,4895,4895,0
20250207,170300,58040183105,4895,4895,4895,4895,0
20250207,170200,58040183105,4895,4895,4895,4895,0
20250207,170100,58040183105,4895,4895,4895,4895,0
20250207,170000,58040183105,4895,4895,4895,4895,0
20250207,165900,58040183105,4895,4895,4895,4895,0
20250207,165800,58040183105,4895,4895,4895,4895,0
20250207,165700,58040183105,4895,4895,4895,4895,0
20250207,165600,58040183105,4895,4895,4895,4895,0
20250207,165500,58040183105,4895,4895,4895,4895,0
20250207,165400,58040183105,4895,4895,4895,4895,0
20250207,165300,58040183105,4895,4895,4895,4895,0
20250207,165200,58040183105,4895,4895,4895,4895,0
20250207,165100,58040183105,4895,4895,4895,4895,0
20250207,165000,58040183105,4895,4895,4895,4895,0
20250207,164900,58040183105,4895,4895,4895,4895,0
20250207,164800,58040183105,4895,4895,4895,4895,54846
20250207,164700,58040183105,4895,4895,4895,4895,0
20250207,164600,58040183105,4895,4895,4895,4895,0
20250207,164500,58040183105,4895,4895,4895,4895,0
20250207,164400,58040183105,4895,4895,4895,4895,0
20250207,164300,58040183105,4895,4895,4895,4895,0
20250207,164200,58040183105,4895,4895,4895,4895,0
20250207,164100,58040183105,4895,4895,4895,4895,0
20250207,164000,58040183105,4895,4895,4895,4895,0
20250207,163900,58040183105,4895,4895,4895,4895,0
20250207,163800,58040183105,4895,4895,4895,4895,0
20250207,163700,58040183105,4895,4895,4895,4895,0
20250207,163600,58040183105,4895,4895,4895,4895,0
20250207,163500,58040183105,4895,4895,4895,4895,0
20250207,163400,58040183105,4895,4895,4895,4895,0
20250207,163300,58040183105,4895,4895,4895,4895,0
20250207,163200,58040183105,4895,4895,4895,4895,0
20250207,163100,58040183105,4895,4895,4895,4895,0
20250207,163000,58040183105,4895,4895,4895,4895,0
20250207,162900,58040183105,4895,4895,4895,4895,0
20250207,162800,58040183105,4895,4895,4895,4895,0
20250207,162700,58040183105,4895,4895,4895,4895,0
20250207,162600,58040183105,4895,4895,4895,4895,0
20250207,162500,58040183105,4895,4895,4895,4895,0
20250207,162400,58040183105,4895,4895,4895,4895,0
20250207,162300,58040183105,4895,4895,4895,4895,0
20250207,162200,58040183105,4895,4895,4895,4895,0
20250207,162100,58040183105,4895,4895,4895,4895,0
20250207,162000,58040183105,4895,4895,4895,4895,0
20250207,161900,58040183105,4895,4895,4895,4895,0
20250207,161800,58040183105,4895,4895,4895,4895,54846
20250207,161700,58040183105,4895,4895,4895,4895,0
20250207,161600,58040183105,4895,4895,4895,4895,0
20250207,161500,58040183105,4895,4895,4895,4895,0
20250207,161400,58040183105,4895,4895,4895,4895,0
20250207,161300,58040183105,4895,4895,4895,4895,0
20250207,161200,58040183105,4895,4895,4895,4895,0
20250207,161100,58040183105,4895,4895,4895,4895,0
20250207,161000,58040183105,4895,4895,4895,4895,0
20250207,160900,58040183105,4895,4895,4895,4895,0
20250207,160800,58040183105,4895,4895,4895,4895,0
20250207,160700,58040183105,4895,4895,4895,4895,0
20250207,160600,58040183105,4895,4895,4895,4895,0
20250207,160500,58040183105,4895,4895,4895,4895,0
20250207,160400,58040183105,4895,4895,4895,4895,0
20250207,160300,58040183105,4895,4895,4895,4895,0
20250207,160200,58040183105,4895,4895,4895,4895,0
20250207,160100,58040183105,4895,4895,4895,4895,0
20250207,160000,58040183105,4895,4895,4895,4895,0
20250207,155900,58040183105,4895,4895,4895,4895,0
20250207,155800,58040183105,4895,4895,4895,4895,0
20250207,155700,58040183105,4895,4895,4895,4895,0
20250207,155600,58040183105,4895,4895,4895,4895,0
20250207,155500,58040183105,4895,4895,4895,4895,0
20250207,155400,58040183105,4895,4895,4895,4895,0
20250207,155300,58040183105,4895,4895,4895,4895,0
20250207,155200,58040183105,4895,4895,4895,4895,0
20250207,155100,58040183105,4895,4895,4895,4895,0
20250207,155000,58040183105,4895,4895,4895,4895,0
20250207,154900,58040183105,4895,4895,4895,4895,0
20250207,154800,58040183105,4895,4895,4895,4895,54846
20250207,154700,58040183105,4895,4895,4895,4895,0
20250207,154600,58040183105,4895,4895,4895,4895,0
20250207,154500,58040183105,4895,4895,4895,4895,0
20250207,154400,58040183105,4895,4895,4895,4895,0
20250207,154300,58040183105,4895,4895,4895,4895,0
20250207,154200,58040183105,4895,4895,4895,4895,0
20250207,154100,58040183105,4895,4895,4895,4895,0
20250207,154000,58040183105,4895,4895,4895,4895,0
20250207,153900,58040183105,4895,4895,4895,4895,0
20250207,153800,58040183105,4895,4895,4895,4895,0
20250207,153700,58040183105,4895,4895,4895,4895,0
20250207,153600,58040183105,4895,4895,4895,4895,0
20250207,153500,58040183105,4895,4895,4895,4895,0
20250207,153400,58040183105,4895,4895,4895,4895,0
20250207,153300,58040183105,4895,4895,4895,4895,0
20250207,153200,58040183105,4895,4895,4895,4895,0
20250207,153100,58040183105,4895,4895,4895,4895,0
20250207,153000,58040183105,4895,4895,4895,4895,54846
20250207,152900,57771711935,4850,4850,4850,4850,0
20250207,152800,57771711935,4850,4850,4850,4850,0
20250207,152700,57771711935,4850,4850,4850,4850,0
20250207,152600,57771711935,4850,4850,4850,4850,0
20250207,152500,57771711935,4850,4850,4850,4850,0
20250207,152400,57771711935,4850,4850,4850,4850,0
20250207,152300,57771711935,4850,4850,4850,4850,0
20250207,152200,57771711935,4850,4850,4850,4850,0
20250207,152100,57771711935,4850,4850,4850,4850,0
20250207,152000,57771711935,4850,4850,4850,4850,0
20250207,151900,57771711935,4850,4850,4855,4840,12867
20250207,151800,57709332790,4845,4850,4855,4845,12669
20250207,151700,57647883475,4850,4855,4860,4850,10958
20250207,151600,57594697195,4860,4855,4860,4850,3898
20250207,151500,57575775415,4855,4845,4855,4840,6090
20250207,151400,57546254370,4845,4835,4845,4835,4065
20250207,151300,57526572615,4835,4830,4835,4825,6040
20250207,151200,57497386960,4830,4830,4835,4825,10582
20250207,151100,57446298560,4830,4830,4830,4825,7699
20250207,151000,57409134935,4835,4840,4840,4825,15592
20250207,150900,57333806420,4840,4850,4850,4840,9305
20250207,150800,57288722745,4845,4845,4855,4845,9226
20250207,150700,57243995500,4850,4850,4855,4845,3400
20250207,150600,57227507580,4850,4850,4855,4850,2764
20250207,150500,57214098240,4845,4845,4855,4845,4537
20250207,150400,57192110815,4850,4865,4870,4845,4468
20250207,150300,57170425265,4870,4845,4870,4845,4644
20250207,150200,57147884260,4845,4870,4870,4845,7722
20250207,150100,57110396095,4865,4870,4870,4865,2762
20250207,150000,57096954500,4865,4865,4875,4865,2593
20250207,145900,57084329750,4865,4890,4890,4865,7975
20250207,145800,57045447700,4885,4890,4895,4880,4265
20250207,145700,57024590655,4880,4900,4900,4880,8042
20250207,145600,56985215415,4895,4880,4920,4870,19716
20250207,145500,56888657110,4875,4860,4880,4855,4127
20250207,145400,56868582770,4855,4875,4885,4850,6960
20250207,145300,56834699645,4880,4835,4880,4835,7854
20250207,145200,56796506775,4855,4845,4860,4835,6778
20250207,145100,56763678035,4845,4845,4865,4840,4457
20250207,145000,56742087015,4845,4865,4865,4840,3397
20250207,144900,56725600510,4865,4840,4870,4840,3505
20250207,144800,56708582225,4840,4845,4850,4840,1717
20250207,144700,56700267990,4840,4855,4855,4840,10879
20250207,144600,56647535330,4855,4865,4865,4855,3952
20250207,144500,56628333680,4865,4880,4880,4865,2189
20250207,144400,56617672390,4875,4880,4885,4875,2845
20250207,144300,56603790045,4875,4880,4885,4875,4399
20250207,144200,56582319815,4880,4870,4880,4865,940
20250207,144100,56577739860,4870,4870,4875,4870,1227
20250207,144000,56571764205,4865,4885,4885,4860,3848
20250207,143900,56553042115,4885,4895,4900,4885,1952
20250207,143800,56543488620,4900,4895,4900,4865,3445
20250207,143700,56526648190,4885,4850,4900,4850,5608
20250207,143600,56499241395,4850,4900,4900,4845,4301
20250207,143500,56478346100,4900,4865,4900,4835,10682
20250207,143400,56426404460,4865,4880,4880,4865,1219
20250207,143300,56420466280,4880,4865,4905,4860,7577
20250207,143200,56383454990,4865,4880,4880,4850,9938
20250207,143100,56335120430,4880,4885,4885,4880,2417
20250207,143000,56323323285,4885,4900,4900,4885,6053
20250207,142900,56293723460,4895,4895,4895,4885,5929
20250207,142800,56264741705,4895,4895,4925,4890,5442
20250207,142700,56238072570,4895,4895,4900,4895,6502
20250207,142600,56206234230,4895,4935,4935,4890,13277
20250207,142500,56141076000,4935,4930,4940,4920,11739
20250207,142400,56083175035,4930,4935,4980,4920,39336
20250207,142300,55888492045,4940,4915,4940,4900,24146
20250207,142200,55769754450,4915,4860,4915,4860,23623
20250207,142100,55654151040,4850,4860,4870,4850,12635
20250207,142000,55592779105,4860,4830,4860,4825,15301
20250207,141900,55518763310,4830,4840,4850,4830,10886
20250207,141800,55466126320,4850,4850,4850,4840,1042
20250207,141700,55461081040,4845,4860,4860,4840,9960
20250207,141600,55412778170,4860,4860,4865,4860,4066
20250207,141500,55393001020,4865,4860,4865,4860,2604
20250207,141400,55380345160,4860,4860,4865,4860,1188
20250207,141300,55374567715,4860,4840,4860,4840,11862
20250207,141200,55317084395,4835,4850,4850,4835,9359
20250207,141100,55271758845,4850,4870,4870,4850,6334
20250207,141000,55240983755,4875,4870,4875,4865,3725
20250207,140900,55222842195,4875,4870,4875,4870,1391
20250207,140800,55216066635,4875,4870,4875,4870,2137
20250207,140700,55205656265,4870,4870,4870,4860,8142
20250207,140600,55166033550,4875,4875,4880,4870,6741
20250207,140500,55133190870,4880,4875,4880,4870,1119
20250207,140400,55127734905,4875,4880,4880,4870,2807
20250207,140300,55114048115,4880,4885,4895,4880,3067
20250207,140200,55099065600,4885,4885,4895,4880,4972
20250207,140100,55074777135,4885,4900,4910,4885,7825
20250207,140000,55036464725,4895,4910,4915,4890,15217
20250207,135900,54961795315,4910,4910,4910,4890,14943
20250207,135800,54888577845,4910,4875,4910,4875,22126
20250207,135700,54780351630,4875,4870,4875,4860,2835
20250207,135600,54766551785,4855,4865,4880,4850,8892
20250207,135500,54723313310,4865,4835,4865,4835,17244
20250207,135400,54639784675,4835,4840,4840,4835,2283
20250207,135300,54628734990,4840,4835,4840,4835,3713
20250207,135200,54610772515,4835,4835,4840,4830,2987
20250207,135100,54596331710,4830,4840,4840,4830,10410
20250207,135000,54545980570,4835,4840,4845,4835,5541
20250207,134900,54519166055,4840,4835,4845,4835,5710
20250207,134800,54491543635,4835,4830,4835,4825,7118
20250207,134700,54457136710,4830,4825,4835,4825,6721
20250207,134600,54424692800,4825,4815,4825,4815,13018
20250207,134500,54361922495,4820,4810,4820,4810,17261
20250207,134400,54278808550,4815,4840,4845,4805,42774
20250207,134300,54072632485,4840,4855,4860,4840,31913
20250207,134200,53917833220,4860,4890,4895,4860,30208
20250207,134100,53770673670,4895,4910,4915,4890,12351
20250207,134000,53710144735,4900,4905,4910,4900,13479
20250207,133900,53644072650,4905,4920,4920,4900,17879
20250207,133800,53556306635,4920,4920,4925,4920,6822
20250207,133700,53522733995,4925,4925,4930,4920,4091
20250207,133600,53502584930,4925,4925,4930,4920,6228
20250207,133500,53471919860,4925,4935,4935,4925,9988
20250207,133400,53422706815,4935,4935,4935,4930,4166
20250207,133300,53402148750,4935,4935,4935,4930,5352
20250207,133200,53375759460,4935,4940,4940,4930,4192
20250207,133100,53355081665,4940,4945,4950,4940,11791
20250207,133000,53296825405,4945,4945,4950,4945,2245
20250207,132900,53285723860,4945,4940,4945,4935,10335
20250207,132800,53234660205,4935,4945,4950,4935,6352
20250207,132700,53203281375,4945,4945,4945,4940,1637
20250207,132600,53195187845,4940,4945,4950,4940,2108
20250207,132500,53184768925,4945,4945,4950,4945,6311
20250207,132400,53153558515,4945,4945,4950,4940,7111
20250207,132300,53118387260,4950,4945,4950,4940,4408
20250207,132200,53096596225,4945,4940,4960,4940,11464
20250207,132100,53039853495,4945,4925,4945,4920,17989
20250207,132000,52951208565,4925,4935,4940,4920,19057
20250207,131900,52857250665,4940,4950,4955,4935,19426
20250207,131800,52761161005,4955,4960,4965,4950,10490
20250207,131700,52709185840,4960,4965,4970,4960,6701
20250207,131600,52675941970,4965,4970,4970,4960,5095
20250207,131500,52650649305,4970,4975,4975,4970,2837
20250207,131400,52636545975,4975,4990,4990,4975,7582
20250207,131300,52598791545,4990,4990,4990,4985,6614
20250207,131200,52565788995,4990,4995,4995,4990,4184
20250207,131100,52544906530,4990,5000,5000,4990,1567
20250207,131000,52537079370,5000,4990,5000,4990,4382
20250207,130900,52515191170,4990,5000,5000,4990,8587
20250207,130800,52472330645,4995,5000,5000,4995,3695
20250207,130700,52453865100,5010,5010,5020,5000,1817
20250207,130600,52444758390,5020,5010,5030,5000,18199
20250207,130500,52353381020,5000,4995,5010,4990,5611
20250207,130400,52325346150,4995,4995,5000,4985,5795
20250207,130300,52296396595,4985,4965,4995,4960,12601
20250207,130200,52233833585,4965,4970,4970,4965,7017
20250207,130100,52198977390,4970,4975,4975,4970,7525
20250207,130000,52161559360,4975,4985,4990,4975,4328
20250207,125900,52140015220,4990,4990,4995,4980,6939
20250207,125800,52105447615,4990,4990,4995,4980,7215
20250207,125700,52069477730,4990,4995,5000,4990,3031
20250207,125600,52054347065,4995,4995,5000,4990,2433
20250207,125500,52042193300,4995,4995,4995,4990,1978
20250207,125400,52032321695,4995,4995,5000,4995,4232
20250207,125300,52011178090,4995,5010,5010,4995,3630
20250207,125200,51993029735,5010,5000,5010,5000,611
20250207,125100,51989973565,5000,5020,5020,5000,4141
20250207,125000,51969235545,5020,5030,5030,5010,2736
20250207,124900,51955501145,5030,5020,5030,5020,3270
20250207,124800,51939080595,5030,5030,5040,5020,3812
20250207,124700,51919913345,5030,5030,5040,5020,4382
20250207,124600,51897882665,5030,5030,5030,5020,4342
20250207,124500,51876060985,5030,5020,5040,5010,14196
20250207,124400,51804667025,5010,4995,5020,4995,8161
20250207,124300,51763824635,4995,4995,4995,4990,1385
20250207,124200,51756907220,4990,4990,4995,4985,717
20250207,124100,51753328895,4985,4990,4990,4985,1361
20250207,124000,51746542545,4990,4990,4995,4990,296
20250207,123900,51745065400,4985,4990,4995,4985,1675
20250207,123800,51736708170,4985,4990,4990,4985,6577
20250207,123700,51703913065,4985,4995,5000,4985,10368
20250207,123600,51652191345,4995,4995,5000,4995,1063
20250207,123500,51646878180,4995,5000,5000,4995,1797
20250207,123400,51637894175,5000,4995,5000,4990,2628
20250207,123300,51624760280,4990,5010,5030,4990,15622
20250207,123200,51546448020,5030,5040,5040,5000,18322
20250207,123100,51454673340,5040,5010,5040,5000,5138
20250207,123000,51428863430,5010,5010,5010,5000,1919
20250207,122900,51419249740,5010,4985,5020,4985,10087
20250207,122800,51368863885,4980,4985,4985,4980,566
20250207,122700,51366043610,4985,4980,4985,4975,1623
20250207,122600,51357961375,4975,4975,4985,4975,3772
20250207,122500,51339178820,4980,4980,4980,4975,1179
20250207,122400,51333309965,4980,4985,4985,4975,6867
20250207,122300,51299103040,4985,4990,4990,4985,617
20250207,122200,51296025385,5000,5010,5010,4985,1786
20250207,122100,51287100220,5000,4970,5000,4970,10998
20250207,122000,51232327965,4975,4975,4975,4970,7214
20250207,121900,51196458600,4975,4990,4995,4975,6559
20250207,121800,51163769240,4990,4995,4995,4990,3728
20250207,121700,51145165380,4995,4990,5000,4990,2051
20250207,121600,51134927280,4990,5010,5010,4990,5143
20250207,121500,51109240745,4995,5000,5010,4995,3817
20250207,121400,51090162520,5000,5020,5020,5000,7142
20250207,121300,51054389310,5020,5030,5040,5010,6878
20250207,121200,51019870840,5030,5020,5050,5010,8441
20250207,121100,50977385510,5020,5030,5030,5010,4153
20250207,121000,50956559260,5030,5030,5040,5020,8610
20250207,120900,50913289510,5030,5060,5060,5030,18578
20250207,120800,50819485150,5060,5040,5060,5040,14893
20250207,120700,50744291410,5040,5030,5050,5020,24663
20250207,120600,50620109620,5030,4990,5030,4990,12112
20250207,120500,50559417700,4995,4975,4995,4975,3840
20250207,120400,50540270640,4985,4960,4985,4960,9893
20250207,120300,50491088865,4960,4960,4965,4960,3576
20250207,120200,50473339490,4960,4970,4970,4960,8671
20250207,120100,50430282550,4965,4975,4975,4965,9534
20250207,120000,50382903240,4970,4975,4980,4970,2607
20250207,115900,50369938635,4975,4985,4990,4975,7754
20250207,115800,50331321065,4980,4985,4985,4980,2286
20250207,115700,50319930730,4985,4985,4985,4985,1153
20250207,115600,50314183025,4985,4985,4990,4980,2306
20250207,115500,50302694300,4980,4980,4990,4980,3356
20250207,115400,50285968020,4985,4985,4990,4980,3253
20250207,115300,50269755020,4985,4985,4985,4980,1939
20250207,115200,50260093160,4990,4980,4990,4980,2243
20250207,115100,50248913065,4980,4980,4985,4980,3642
20250207,115000,50230765475,4980,4990,4990,4980,4169
20250207,114900,50209986095,4990,4995,4995,4985,6669
20250207,114800,50176708245,5000,5030,5030,5000,15992
20250207,114700,50096582055,5030,5020,5040,5010,18278
20250207,114600,50004755655,5020,5010,5020,5000,11641
20250207,114500,49946416265,5010,4970,5010,4970,9594
20250207,114400,49898540070,4970,4980,4980,4970,2686
20250207,114300,49885168615,4980,4975,4980,4970,2966
20250207,114200,49870414700,4970,4975,4980,4970,4851
20250207,114100,49846289765,4975,4980,4980,4975,2001
20250207,114000,49836331205,4980,4980,4990,4975,5072
20250207,113900,49811065350,4980,4975,4980,4970,11319
20250207,113800,49754750695,4975,4990,4995,4975,16336
20250207,113700,49673329830,4990,4995,4995,4990,3224
20250207,113600,49657235515,4995,4990,4995,4990,5441
20250207,113500,49630068030,4995,4995,5000,4990,6056
20250207,113400,49599812090,4990,4980,5000,4980,12574
20250207,113300,49537037845,4980,4975,4980,4975,4730
20250207,113200,49513497150,4975,4965,4980,4965,3388
20250207,113100,49496652215,4965,4965,4970,4960,4295
20250207,113000,49475336260,4960,4955,4965,4955,3996
20250207,112900,49455524705,4955,4955,4960,4950,5645
20250207,112800,49427560870,4950,4960,4960,4950,11763
20250207,112700,49369301080,4955,4965,4965,4955,12336
20250207,112600,49308152025,4960,4960,4970,4960,3403
20250207,112500,49291260260,4960,4965,4970,4960,5608
20250207,112400,49263416700,4965,4960,4970,4960,7581
20250207,112300,49225789310,4960,4960,4965,4955,13926
20250207,112200,49156736605,4955,4955,4960,4950,17856
20250207,112100,49068283235,4955,4965,4975,4955,30689
20250207,112000,48916073835,4960,4995,4995,4950,60344
20250207,111900,48616260955,4990,5030,5030,4990,97860
20250207,111800,48126527375,5030,5020,5030,5020,13051
20250207,111700,48060995145,5020,5030,5040,5020,9665
20250207,111600,48012397485,5040,5050,5060,5030,36713
20250207,111500,47827467145,5060,5060,5070,5050,15627
20250207,111400,47748490405,5060,5070,5080,5060,16297
20250207,111300,47665925735,5080,5090,5090,5080,5435
20250207,111200,47638313735,5090,5090,5090,5080,1186
20250207,111100,47632284725,5080,5080,5090,5070,6263
20250207,111000,47600485315,5080,5080,5090,5070,7923
20250207,110900,47560262995,5080,5100,5100,5070,8999
20250207,110800,47514565605,5080,5090,5100,5080,11315
20250207,110700,47457034655,5100,5090,5100,5090,6629
20250207,110600,47423285805,5090,5110,5110,5090,7582
20250207,110500,47384638875,5100,5090,5100,5080,5196
20250207,110400,47358186055,5090,5110,5110,5090,10779
20250207,110300,47303209295,5120,5140,5150,5100,15221
20250207,110200,47225201795,5150,5180,5180,5140,15111
20250207,110100,47147134265,5180,5140,5180,5140,19107
20250207,110000,47048513095,5140,5140,5150,5130,8065
20250207,105900,47007044115,5140,5140,5150,5140,7994
20250207,105800,46965937735,5150,5160,5160,5140,13321
20250207,105700,46897331915,5160,5160,5170,5150,24055
20250207,105600,46773112755,5160,5130,5160,5130,22161
20250207,105500,46659068445,5130,5130,5150,5130,16459
20250207,105400,46574483035,5140,5110,5140,5110,11122
20250207,105300,46517413205,5120,5090,5120,5080,8737
20250207,105200,46472893535,5080,5080,5090,5080,5547
20250207,105100,46444714195,5090,5090,5090,5080,9368
20250207,105000,46397091815,5090,5100,5100,5080,8044
20250207,104900,46356105905,5110,5110,5110,5100,4960
20250207,104800,46330802985,5110,5110,5110,5100,13318
20250207,104700,46262866625,5100,5120,5120,5100,8053
20250207,104600,46221704875,5120,5120,5130,5120,3102
20250207,104500,46205810135,5120,5120,5130,5120,5066
20250207,104400,46179854005,5130,5130,5130,5120,1086
20250207,104300,46174288285,5130,5120,5130,5120,3339
20250207,104200,46157185595,5120,5140,5140,5120,6847
20250207,104100,46122059535,5140,5120,5150,5110,11899
20250207,104000,46061061715,5130,5120,5140,5120,16818
20250207,103900,45974687675,5130,5110,5140,5100,12345
20250207,103800,45911397605,5120,5080,5120,5080,15026
20250207,103700,45834782515,5080,5090,5090,5080,10158
20250207,103600,45783154785,5090,5090,5100,5090,6164
20250207,103500,45751778985,5090,5090,5100,5090,4961
20250207,103400,45726491865,5090,5090,5090,5080,4210
20250207,103300,45705084075,5090,5090,5100,5080,4582
20250207,103200,45681778645,5090,5110,5110,5090,6758
20250207,103100,45647342215,5110,5100,5110,5090,5688
20250207,103000,45618311655,5100,5080,5110,5080,10788
20250207,102900,45563453755,5080,5080,5090,5080,5941
20250207,102800,45533245735,5080,5110,5110,5080,8680
20250207,102700,45489089865,5090,5100,5120,5090,9440
20250207,102600,45440959225,5100,5130,5140,5100,18550
20250207,102500,45346049385,5140,5080,5150,5080,27157
20250207,102400,45207147425,5080,5070,5090,5070,11949
20250207,102300,45146444995,5080,5110,5110,5070,23296
20250207,102200,45027935475,5110,5080,5110,5080,13953
20250207,102100,44956813775,5090,5100,5100,5080,3869
20250207,102000,44937119345,5090,5100,5110,5090,9093
20250207,101900,44890778705,5110,5110,5110,5090,3861
20250207,101800,44871080625,5100,5080,5100,5080,15068
20250207,101700,44794402115,5080,5100,5100,5080,18111
20250207,101600,44702257355,5100,5120,5130,5100,13081
20250207,101500,44635398395,5120,5130,5130,5120,5462
20250207,101400,44607406755,5130,5130,5140,5120,13254
20250207,101300,44539447665,5140,5150,5150,5130,20342
20250207,101200,44434936005,5140,5130,5160,5120,23717
20250207,101100,44313153505,5120,5100,5140,5100,32669
20250207,101000,44145783855,5110,5090,5110,5080,22305
20250207,100900,44032079895,5080,5090,5100,5070,23580
20250207,100800,43912169435,5090,5090,5090,5080,25863
20250207,100700,43780686135,5090,5100,5110,5090,41793
20250207,100600,43567721625,5100,5100,5110,5080,57526
20250207,100500,43274700075,5100,5160,5160,5100,80568
20250207,100400,42862375125,5160,5180,5190,5150,54770
20250207,100300,42579778085,5180,5180,5200,5180,11505
20250207,100200,42520088745,5190,5170,5190,5170,7283
20250207,100100,42482352485,5170,5180,5190,5170,8949
20250207,100000,42435989465,5190,5160,5200,5160,30135
20250207,095900,42279982355,5160,5190,5200,5160,47186
20250207,095800,42035624385,5190,5250,5250,5190,60389
20250207,095700,41720894175,5240,5250,5260,5240,17670
20250207,095600,41628124865,5250,5250,5260,5250,17769
20250207,095500,41534802255,5250,5270,5290,5250,22737
20250207,095400,41415057645,5270,5300,5310,5270,41188
20250207,095300,41196933245,5300,5280,5310,5280,39398
20250207,095200,40988402815,5270,5270,5290,5260,23907
20250207,095100,40862230625,5270,5270,5290,5260,32410
20250207,095000,40691177905,5260,5240,5270,5240,19745
20250207,094900,40587428285,5250,5260,5270,5210,65892
20250207,094800,40241729005,5270,5300,5330,5250,105607
20250207,094700,39682230945,5300,5270,5300,5260,57012
20250207,094600,39381295805,5280,5250,5280,5240,44350
20250207,094500,39147849945,5240,5240,5240,5230,20244
20250207,094400,39041829405,5240,5230,5240,5220,25239
20250207,094300,38909769285,5230,5220,5240,5210,16259
20250207,094200,38824789605,5220,5250,5250,5200,47525
20250207,094100,38576685385,5240,5210,5250,5210,42366
20250207,094000,38354909515,5210,5170,5210,5170,33988
20250207,093900,38178521065,5180,5170,5180,5160,11756
20250207,093800,38117751765,5160,5170,5180,5160,17283
20250207,093700,38028430365,5180,5180,5180,5160,15420
20250207,093600,37948705145,5180,5160,5200,5150,49240
20250207,093500,37694110285,5150,5160,5170,5150,24235
20250207,093400,37569115035,5160,5170,5180,5150,50383
20250207,093300,37309002055,5180,5180,5200,5170,36327
20250207,093200,37120741615,5180,5200,5210,5170,33303
20250207,093100,36948035755,5210,5200,5230,5180,61229
20250207,093000,36629441435,5210,5170,5220,5150,102393
20250207,092900,36099699355,5170,5220,5230,5160,159424
20250207,092800,35271371315,5220,5250,5260,5220,48224
20250207,092700,35018935665,5260,5270,5270,5240,40360
20250207,092600,34807027755,5260,5250,5280,5230,37615
20250207,092500,34609299125,5230,5250,5250,5230,84030
20250207,092400,34169369535,5240,5280,5300,5240,62325
20250207,092300,33840984275,5280,5240,5290,5240,59928
20250207,092200,33525995085,5240,5290,5310,5240,125805
20250207,092100,32862929575,5280,5360,5370,5280,148035
20250207,092000,32074837645,5370,5400,5400,5350,80004
20250207,091900,31644666295,5400,5390,5450,5380,234649
20250207,091800,30374677495,5380,5350,5390,5320,106135
20250207,091700,29805521185,5340,5290,5350,5280,138007
20250207,091600,29073766315,5300,5350,5350,5290,195018
20250207,091500,28037744825,5350,5380,5380,5340,49384
20250207,091400,27773230215,5370,5360,5370,5340,74672
20250207,091300,27373279115,5350,5370,5380,5330,99031
20250207,091200,26843809345,5380,5380,5400,5330,131585
20250207,091100,26137990315,5380,5370,5400,5350,106364
20250207,091000,25565511285,5370,5420,5430,5340,161010
20250207,090900,24697477995,5410,5310,5420,5250,337938
20250207,090800,22891298375,5310,5440,5490,5290,435743
20250207,090700,20542780765,5440,5550,5600,5420,651341
20250207,090600,16951412975,5550,5350,5550,5260,1037108
20250207,090500,11313147385,5350,5230,5350,5210,212407
20250207,090400,10194491275,5230,5310,5350,5220,290938
20250207,090300,8658902815,5320,5380,5400,5240,560424
20250207,090200,5688147435,5380,5320,5380,5250,1070015
20250207,090100,0,4545,4545,4545,4545,0
20250207,090000,0,4545,4545,4545,4545,0