stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,214600,27968931290,4530,4530,4530,4530,152631
20250206,214500,27968931290,4530,4530,4530,4530,0
20250206,214400,27968931290,4530,4530,4530,4530,0
20250206,214300,27968931290,4530,4530,4530,4530,0
20250206,214200,27968931290,4530,4530,4530,4530,0
20250206,214100,27968931290,4530,4530,4530,4530,0
20250206,214000,27968931290,4530,4530,4530,4530,0
20250206,213900,27968931290,4530,4530,4530,4530,0
20250206,213800,27968931290,4530,4530,4530,4530,0
20250206,213700,27968931290,4530,4530,4530,4530,0
20250206,213600,27968931290,4530,4530,4530,4530,0
20250206,213500,27968931290,4530,4530,4530,4530,0
20250206,213400,27968931290,4530,4530,4530,4530,0
20250206,213300,27968931290,4530,4530,4530,4530,0
20250206,213200,27968931290,4530,4530,4530,4530,0
20250206,213100,27968931290,4530,4530,4530,4530,0
20250206,213000,27968931290,4530,4530,4530,4530,0
20250206,212900,27968931290,4530,4530,4530,4530,0
20250206,212800,27968931290,4530,4530,4530,4530,0
20250206,212700,27968931290,4530,4530,4530,4530,0
20250206,212600,27968931290,4530,4530,4530,4530,0
20250206,212500,27968931290,4530,4530,4530,4530,0
20250206,212400,27968931290,4530,4530,4530,4530,0
20250206,212300,27968931290,4530,4530,4530,4530,0
20250206,212200,27968931290,4530,4530,4530,4530,0
20250206,212100,27968931290,4530,4530,4530,4530,0
20250206,212000,27968931290,4530,4530,4530,4530,0
20250206,211900,27968931290,4530,4530,4530,4530,0
20250206,211800,27968931290,4530,4530,4530,4530,0
20250206,211700,27968931290,4530,4530,4530,4530,0
20250206,211600,27968931290,4530,4530,4530,4530,152631
20250206,211500,27968931290,4530,4530,4530,4530,0
20250206,211400,27968931290,4530,4530,4530,4530,0
20250206,211300,27968931290,4530,4530,4530,4530,0
20250206,211200,27968931290,4530,4530,4530,4530,0
20250206,211100,27968931290,4530,4530,4530,4530,0
20250206,211000,27968931290,4530,4530,4530,4530,0
20250206,210900,27968931290,4530,4530,4530,4530,0
20250206,210800,27968931290,4530,4530,4530,4530,0
20250206,210700,27968931290,4530,4530,4530,4530,0
20250206,210600,27968931290,4530,4530,4530,4530,0
20250206,210500,27968931290,4530,4530,4530,4530,0
20250206,210400,27968931290,4530,4530,4530,4530,0
20250206,210300,27968931290,4530,4530,4530,4530,0
20250206,210200,27968931290,4530,4530,4530,4530,0
20250206,210100,27968931290,4530,4530,4530,4530,0
20250206,210000,27968931290,4530,4530,4530,4530,0
20250206,205900,27968931290,4530,4530,4530,4530,0
20250206,205800,27968931290,4530,4530,4530,4530,0
20250206,205700,27968931290,4530,4530,4530,4530,0
20250206,205600,27968931290,4530,4530,4530,4530,0
20250206,205500,27968931290,4530,4530,4530,4530,0
20250206,205400,27968931290,4530,4530,4530,4530,0
20250206,205300,27968931290,4530,4530,4530,4530,0
20250206,205200,27968931290,4530,4530,4530,4530,0
20250206,205100,27968931290,4530,4530,4530,4530,0
20250206,205000,27968931290,4530,4530,4530,4530,0
20250206,204900,27968931290,4530,4530,4530,4530,0
20250206,204800,27968931290,4530,4530,4530,4530,0
20250206,204700,27968931290,4530,4530,4530,4530,0
20250206,204600,27968931290,4530,4530,4530,4530,152631
20250206,204500,27968931290,4530,4530,4530,4530,0
20250206,204400,27968931290,4530,4530,4530,4530,0
20250206,204300,27968931290,4530,4530,4530,4530,0
20250206,204200,27968931290,4530,4530,4530,4530,0
20250206,204100,27968931290,4530,4530,4530,4530,0
20250206,204000,27968931290,4530,4530,4530,4530,0
20250206,203900,27968931290,4530,4530,4530,4530,0
20250206,203800,27968931290,4530,4530,4530,4530,0
20250206,203700,27968931290,4530,4530,4530,4530,0
20250206,203600,27968931290,4530,4530,4530,4530,0
20250206,203500,27968931290,4530,4530,4530,4530,0
20250206,203400,27968931290,4530,4530,4530,4530,0
20250206,203300,27968931290,4530,4530,4530,4530,0
20250206,203200,27968931290,4530,4530,4530,4530,0
20250206,203100,27968931290,4530,4530,4530,4530,0
20250206,203000,27968931290,4530,4530,4530,4530,0
20250206,202900,27968931290,4530,4530,4530,4530,0
20250206,202800,27968931290,4530,4530,4530,4530,0
20250206,202700,27968931290,4530,4530,4530,4530,0
20250206,202600,27968931290,4530,4530,4530,4530,0
20250206,202500,27968931290,4530,4530,4530,4530,0
20250206,202400,27968931290,4530,4530,4530,4530,0
20250206,202300,27968931290,4530,4530,4530,4530,0
20250206,202200,27968931290,4530,4530,4530,4530,0
20250206,202100,27968931290,4530,4530,4530,4530,0
20250206,202000,27968931290,4530,4530,4530,4530,0
20250206,201900,27968931290,4530,4530,4530,4530,0
20250206,201800,27968931290,4530,4530,4530,4530,0
20250206,201700,27968931290,4530,4530,4530,4530,0
20250206,201600,27968931290,4530,4530,4530,4530,152631
20250206,201500,27968931290,4530,4530,4530,4530,0
20250206,201400,27968931290,4530,4530,4530,4530,0
20250206,201300,27968931290,4530,4530,4530,4530,0
20250206,201200,27968931290,4530,4530,4530,4530,0
20250206,201100,27968931290,4530,4530,4530,4530,0
20250206,201000,27968931290,4530,4530,4530,4530,0
20250206,200900,27968931290,4530,4530,4530,4530,0
20250206,200800,27968931290,4530,4530,4530,4530,0
20250206,200700,27968931290,4530,4530,4530,4530,0
20250206,200600,27968931290,4530,4530,4530,4530,0
20250206,200500,27968931290,4530,4530,4530,4530,0
20250206,200400,27968931290,4530,4530,4530,4530,0
20250206,200300,27968931290,4530,4530,4530,4530,0
20250206,200200,27968931290,4530,4530,4530,4530,0
20250206,200100,27968931290,4530,4530,4530,4530,0
20250206,200000,27968931290,4530,4530,4530,4530,0
20250206,195900,27968931290,4530,4530,4530,4530,0
20250206,195800,27968931290,4530,4530,4530,4530,0
20250206,195700,27968931290,4530,4530,4530,4530,0
20250206,195600,27968931290,4530,4530,4530,4530,0
20250206,195500,27968931290,4530,4530,4530,4530,0
20250206,195400,27968931290,4530,4530,4530,4530,0
20250206,195300,27968931290,4530,4530,4530,4530,0
20250206,195200,27968931290,4530,4530,4530,4530,0
20250206,195100,27968931290,4530,4530,4530,4530,0
20250206,195000,27968931290,4530,4530,4530,4530,0
20250206,194900,27968931290,4530,4530,4530,4530,0
20250206,194800,27968931290,4530,4530,4530,4530,0
20250206,194700,27968931290,4530,4530,4530,4530,0
20250206,194600,27968931290,4530,4530,4530,4530,152631
20250206,194500,27968931290,4530,4530,4530,4530,0
20250206,194400,27968931290,4530,4530,4530,4530,0
20250206,194300,27968931290,4530,4530,4530,4530,0
20250206,194200,27968931290,4530,4530,4530,4530,0
20250206,194100,27968931290,4530,4530,4530,4530,0
20250206,194000,27968931290,4530,4530,4530,4530,0
20250206,193900,27968931290,4530,4530,4530,4530,0
20250206,193800,27968931290,4530,4530,4530,4530,0
20250206,193700,27968931290,4530,4530,4530,4530,0
20250206,193600,27968931290,4530,4530,4530,4530,0
20250206,193500,27968931290,4530,4530,4530,4530,0
20250206,193400,27968931290,4530,4530,4530,4530,0
20250206,193300,27968931290,4530,4530,4530,4530,0
20250206,193200,27968931290,4530,4530,4530,4530,0
20250206,193100,27968931290,4530,4530,4530,4530,0
20250206,193000,27968931290,4530,4530,4530,4530,0
20250206,192900,27968931290,4530,4530,4530,4530,0
20250206,192800,27968931290,4530,4530,4530,4530,0
20250206,192700,27968931290,4530,4530,4530,4530,0
20250206,192600,27968931290,4530,4530,4530,4530,0
20250206,192500,27968931290,4530,4530,4530,4530,0
20250206,192400,27968931290,4530,4530,4530,4530,0
20250206,192300,27968931290,4530,4530,4530,4530,0
20250206,192200,27968931290,4530,4530,4530,4530,0
20250206,192100,27968931290,4530,4530,4530,4530,0
20250206,192000,27968931290,4530,4530,4530,4530,0
20250206,191900,27968931290,4530,4530,4530,4530,0
20250206,191800,27968931290,4530,4530,4530,4530,0
20250206,191700,27968931290,4530,4530,4530,4530,0
20250206,191600,27968931290,4530,4530,4530,4530,152631
20250206,191500,27968931290,4530,4530,4530,4530,0
20250206,191400,27968931290,4530,4530,4530,4530,0
20250206,191300,27968931290,4530,4530,4530,4530,0
20250206,191200,27968931290,4530,4530,4530,4530,0
20250206,191100,27968931290,4530,4530,4530,4530,0
20250206,191000,27968931290,4530,4530,4530,4530,0
20250206,190900,27968931290,4530,4530,4530,4530,0
20250206,190800,27968931290,4530,4530,4530,4530,0
20250206,190700,27968931290,4530,4530,4530,4530,0
20250206,190600,27968931290,4530,4530,4530,4530,0
20250206,190500,27968931290,4530,4530,4530,4530,0
20250206,190400,27968931290,4530,4530,4530,4530,0
20250206,190300,27968931290,4530,4530,4530,4530,0
20250206,190200,27968931290,4530,4530,4530,4530,0
20250206,190100,27968931290,4530,4530,4530,4530,0
20250206,190000,27968931290,4530,4530,4530,4530,0
20250206,185900,27968931290,4530,4530,4530,4530,0
20250206,185800,27968931290,4530,4530,4530,4530,0
20250206,185700,27968931290,4530,4530,4530,4530,0
20250206,185600,27968931290,4530,4530,4530,4530,0
20250206,185500,27968931290,4530,4530,4530,4530,0
20250206,185400,27968931290,4530,4530,4530,4530,0
20250206,185300,27968931290,4530,4530,4530,4530,0
20250206,185200,27968931290,4530,4530,4530,4530,0
20250206,185100,27968931290,4530,4530,4530,4530,0
20250206,185000,27968931290,4530,4530,4530,4530,0
20250206,184900,27968931290,4530,4530,4530,4530,0
20250206,184800,27968931290,4530,4530,4530,4530,0
20250206,184700,27968931290,4530,4530,4530,4530,0
20250206,184600,27968931290,4530,4530,4530,4530,152631
20250206,184500,27968931290,4530,4530,4530,4530,0
20250206,184400,27968931290,4530,4530,4530,4530,0
20250206,184300,27968931290,4530,4530,4530,4530,0
20250206,184200,27968931290,4530,4530,4530,4530,0
20250206,184100,27968931290,4530,4530,4530,4530,0
20250206,184000,27968931290,4530,4530,4530,4530,0
20250206,183900,27968931290,4530,4530,4530,4530,0
20250206,183800,27968931290,4530,4530,4530,4530,0
20250206,183700,27968931290,4530,4530,4530,4530,0
20250206,183600,27968931290,4530,4530,4530,4530,0
20250206,183500,27968931290,4530,4530,4530,4530,0
20250206,183400,27968931290,4530,4530,4530,4530,0
20250206,183300,27968931290,4530,4530,4530,4530,0
20250206,183200,27968931290,4530,4530,4530,4530,0
20250206,183100,27968931290,4530,4530,4530,4530,0
20250206,183000,27968931290,4530,4530,4530,4530,0
20250206,182900,27968931290,4530,4530,4530,4530,0
20250206,182800,27968931290,4530,4530,4530,4530,0
20250206,182700,27968931290,4530,4530,4530,4530,0
20250206,182600,27968931290,4530,4530,4530,4530,0
20250206,182500,27968931290,4530,4530,4530,4530,0
20250206,182400,27968931290,4530,4530,4530,4530,0
20250206,182300,27968931290,4530,4530,4530,4530,0
20250206,182200,27968931290,4530,4530,4530,4530,0
20250206,182100,27968931290,4530,4530,4530,4530,0
20250206,182000,27968931290,4530,4530,4530,4530,0
20250206,181900,27968931290,4530,4530,4530,4530,0
20250206,181800,27968931290,4530,4530,4530,4530,0
20250206,181700,27968931290,4530,4530,4530,4530,0
20250206,181600,27968931290,4530,4530,4530,4530,152631
20250206,181500,27968931290,4530,4530,4530,4530,0
20250206,181400,27968931290,4530,4530,4530,4530,0
20250206,181300,27968931290,4530,4530,4530,4530,0
20250206,181200,27968931290,4530,4530,4530,4530,0
20250206,181100,27968931290,4530,4530,4530,4530,0
20250206,181000,27968931290,4530,4530,4530,4530,0
20250206,180900,27968931290,4530,4530,4530,4530,0
20250206,180800,27968931290,4530,4530,4530,4530,0
20250206,180700,27968931290,4530,4530,4530,4530,0
20250206,180600,27968931290,4530,4530,4530,4530,0
20250206,180500,27968931290,4530,4530,4530,4530,0
20250206,180400,27968931290,4530,4530,4530,4530,0
20250206,180300,27968931290,4530,4530,4530,4530,0
20250206,180200,27968931290,4530,4530,4530,4530,0
20250206,180100,27968931290,4530,4530,4530,4530,0
20250206,180000,27968931290,4530,4530,4530,4530,0
20250206,175900,27968931290,4530,4530,4530,4530,0
20250206,175800,27968931290,4530,4530,4530,4530,0
20250206,175700,27968931290,4530,4530,4530,4530,0
20250206,175600,27968931290,4530,4530,4530,4530,0
20250206,175500,27968931290,4530,4530,4530,4530,0
20250206,175400,27968931290,4530,4530,4530,4530,0
20250206,175300,27968931290,4530,4530,4530,4530,0
20250206,175200,27968931290,4530,4530,4530,4530,0
20250206,175100,27968931290,4530,4530,4530,4530,0
20250206,175000,27968931290,4530,4530,4530,4530,0
20250206,174900,27968931290,4530,4530,4530,4530,0
20250206,174800,27968931290,4530,4530,4530,4530,0
20250206,174700,27968931290,4530,4530,4530,4530,0
20250206,174600,27968931290,4530,4530,4530,4530,152631
20250206,174500,27968931290,4530,4530,4530,4530,0
20250206,174400,27968931290,4530,4530,4530,4530,0
20250206,174300,27968931290,4530,4530,4530,4530,0
20250206,174200,27968931290,4530,4530,4530,4530,0
20250206,174100,27968931290,4530,4530,4530,4530,0
20250206,174000,27968931290,4530,4530,4530,4530,0
20250206,173900,27968931290,4530,4530,4530,4530,0
20250206,173800,27968931290,4530,4530,4530,4530,0
20250206,173700,27968931290,4530,4530,4530,4530,0
20250206,173600,27968931290,4530,4530,4530,4530,0
20250206,173500,27968931290,4530,4530,4530,4530,0
20250206,173400,27968931290,4530,4530,4530,4530,0
20250206,173300,27968931290,4530,4530,4530,4530,0
20250206,173200,27968931290,4530,4530,4530,4530,0
20250206,173100,27968931290,4530,4530,4530,4530,0
20250206,173000,27968931290,4530,4530,4530,4530,0
20250206,172900,27968931290,4530,4530,4530,4530,0
20250206,172800,27968931290,4530,4530,4530,4530,0
20250206,172700,27968931290,4530,4530,4530,4530,0
20250206,172600,27968931290,4530,4530,4530,4530,0
20250206,172500,27968931290,4530,4530,4530,4530,0
20250206,172400,27968931290,4530,4530,4530,4530,0
20250206,172300,27968931290,4530,4530,4530,4530,0
20250206,172200,27968931290,4530,4530,4530,4530,0
20250206,172100,27968931290,4530,4530,4530,4530,0
20250206,172000,27968931290,4530,4530,4530,4530,0
20250206,171900,27968931290,4530,4530,4530,4530,0
20250206,171800,27968931290,4530,4530,4530,4530,0
20250206,171700,27968931290,4530,4530,4530,4530,0
20250206,171600,27968931290,4530,4530,4530,4530,152631
20250206,171500,27968931290,4530,4530,4530,4530,0
20250206,171400,27968931290,4530,4530,4530,4530,0
20250206,171300,27968931290,4530,4530,4530,4530,0
20250206,171200,27968931290,4530,4530,4530,4530,0
20250206,171100,27968931290,4530,4530,4530,4530,0
20250206,171000,27968931290,4530,4530,4530,4530,0
20250206,170900,27968931290,4530,4530,4530,4530,0
20250206,170800,27968931290,4530,4530,4530,4530,0
20250206,170700,27968931290,4530,4530,4530,4530,0
20250206,170600,27968931290,4530,4530,4530,4530,0
20250206,170500,27968931290,4530,4530,4530,4530,0
20250206,170400,27968931290,4530,4530,4530,4530,0
20250206,170300,27968931290,4530,4530,4530,4530,0
20250206,170200,27968931290,4530,4530,4530,4530,0
20250206,170100,27968931290,4530,4530,4530,4530,0
20250206,170000,27968931290,4530,4530,4530,4530,0
20250206,165900,27968931290,4530,4530,4530,4530,0
20250206,165800,27968931290,4530,4530,4530,4530,0
20250206,165700,27968931290,4530,4530,4530,4530,0
20250206,165600,27968931290,4530,4530,4530,4530,0
20250206,165500,27968931290,4530,4530,4530,4530,0
20250206,165400,27968931290,4530,4530,4530,4530,0
20250206,165300,27968931290,4530,4530,4530,4530,0
20250206,165200,27968931290,4530,4530,4530,4530,0
20250206,165100,27968931290,4530,4530,4530,4530,0
20250206,165000,27968931290,4530,4530,4530,4530,0
20250206,164900,27968931290,4530,4530,4530,4530,0
20250206,164800,27968931290,4530,4530,4530,4530,0
20250206,164700,27968931290,4530,4530,4530,4530,0
20250206,164600,27968931290,4530,4530,4530,4530,152631
20250206,164500,27968931290,4530,4530,4530,4530,0
20250206,164400,27968931290,4530,4530,4530,4530,0
20250206,164300,27968931290,4530,4530,4530,4530,0
20250206,164200,27968931290,4530,4530,4530,4530,0
20250206,164100,27968931290,4530,4530,4530,4530,0
20250206,164000,27968931290,4530,4530,4530,4530,0
20250206,163900,27968931290,4530,4530,4530,4530,0
20250206,163800,27968931290,4530,4530,4530,4530,0
20250206,163700,27968931290,4530,4530,4530,4530,0
20250206,163600,27968931290,4530,4530,4530,4530,0
20250206,163500,27968931290,4530,4530,4530,4530,0
20250206,163400,27968931290,4530,4530,4530,4530,0
20250206,163300,27968931290,4530,4530,4530,4530,0
20250206,163200,27968931290,4530,4530,4530,4530,0
20250206,163100,27968931290,4530,4530,4530,4530,0
20250206,163000,27968931290,4530,4530,4530,4530,0
20250206,162900,27968931290,4530,4530,4530,4530,0
20250206,162800,27968931290,4530,4530,4530,4530,0
20250206,162700,27968931290,4530,4530,4530,4530,0
20250206,162600,27968931290,4530,4530,4530,4530,0
20250206,162500,27968931290,4530,4530,4530,4530,0
20250206,162400,27968931290,4530,4530,4530,4530,0
20250206,162300,27968931290,4530,4530,4530,4530,0
20250206,162200,27968931290,4530,4530,4530,4530,0
20250206,162100,27968931290,4530,4530,4530,4530,0
20250206,162000,27968931290,4530,4530,4530,4530,0
20250206,161900,27968931290,4530,4530,4530,4530,0
20250206,161800,27968931290,4530,4530,4530,4530,0
20250206,161700,27968931290,4530,4530,4530,4530,0
20250206,161600,27968931290,4530,4530,4530,4530,152631
20250206,161500,27968931290,4530,4530,4530,4530,0
20250206,161400,27968931290,4530,4530,4530,4530,0
20250206,161300,27968931290,4530,4530,4530,4530,0
20250206,161200,27968931290,4530,4530,4530,4530,0
20250206,161100,27968931290,4530,4530,4530,4530,0
20250206,161000,27968931290,4530,4530,4530,4530,0
20250206,160900,27968931290,4530,4530,4530,4530,0
20250206,160800,27968931290,4530,4530,4530,4530,0
20250206,160700,27968931290,4530,4530,4530,4530,0
20250206,160600,27968931290,4530,4530,4530,4530,0
20250206,160500,27968931290,4530,4530,4530,4530,0
20250206,160400,27968931290,4530,4530,4530,4530,0
20250206,160300,27968931290,4530,4530,4530,4530,0
20250206,160200,27968931290,4530,4530,4530,4530,0
20250206,160100,27968931290,4530,4530,4530,4530,0
20250206,160000,27968931290,4530,4530,4530,4530,0
20250206,155900,27968931290,4530,4530,4530,4530,0
20250206,155800,27968931290,4530,4530,4530,4530,0
20250206,155700,27968931290,4530,4530,4530,4530,0
20250206,155600,27968931290,4530,4530,4530,4530,0
20250206,155500,27968931290,4530,4530,4530,4530,0
20250206,155400,27968931290,4530,4530,4530,4530,0
20250206,155300,27968931290,4530,4530,4530,4530,0
20250206,155200,27968931290,4530,4530,4530,4530,0
20250206,155100,27968931290,4530,4530,4530,4530,0
20250206,155000,27968931290,4530,4530,4530,4530,0
20250206,154900,27968931290,4530,4530,4530,4530,0
20250206,154800,27968931290,4530,4530,4530,4530,0
20250206,154700,27968931290,4530,4530,4530,4530,0
20250206,154600,27968931290,4530,4530,4530,4530,152631
20250206,154500,27968931290,4530,4530,4530,4530,0
20250206,154400,27968931290,4530,4530,4530,4530,0
20250206,154300,27968931290,4530,4530,4530,4530,0
20250206,154200,27968931290,4530,4530,4530,4530,0
20250206,154100,27968931290,4530,4530,4530,4530,0
20250206,154000,27968931290,4530,4530,4530,4530,0
20250206,153900,27968931290,4530,4530,4530,4530,0
20250206,153800,27968931290,4530,4530,4530,4530,0
20250206,153700,27968931290,4530,4530,4530,4530,0
20250206,153600,27968931290,4530,4530,4530,4530,0
20250206,153500,27968931290,4530,4530,4530,4530,0
20250206,153400,27968931290,4530,4530,4530,4530,0
20250206,153300,27968931290,4530,4530,4530,4530,0
20250206,153200,27968931290,4530,4530,4530,4530,0
20250206,153100,27968931290,4530,4530,4530,4530,0
20250206,153000,27968931290,4530,4530,4530,4530,152631
20250206,152900,27277512860,4505,4505,4505,4505,0
20250206,152800,27277512860,4505,4505,4505,4505,0
20250206,152700,27277512860,4505,4505,4505,4505,0
20250206,152600,27277512860,4505,4505,4505,4505,0
20250206,152500,27277512860,4505,4505,4505,4505,0
20250206,152400,27277512860,4505,4505,4505,4505,0
20250206,152300,27277512860,4505,4505,4505,4505,0
20250206,152200,27277512860,4505,4505,4505,4505,0
20250206,152100,27277512860,4505,4505,4505,4505,0
20250206,152000,27277512860,4505,4505,4505,4505,0
20250206,151900,27277512860,4505,4500,4515,4495,53780
20250206,151800,27035359660,4500,4515,4535,4495,79829
20250206,151700,26674671035,4515,4505,4520,4490,41919
20250206,151600,26485785635,4505,4505,4505,4465,89752
20250206,151500,26083560205,4505,4505,4510,4500,37490
20250206,151400,25914624335,4510,4510,4515,4500,23917
20250206,151300,25806790475,4500,4530,4535,4490,80122
20250206,151200,25445002205,4530,4510,4555,4510,158679
20250206,151100,24725556230,4510,4500,4510,4490,41351
20250206,151000,24539393180,4495,4485,4510,4480,66879
20250206,150900,24238494235,4485,4475,4485,4465,34471
20250206,150800,24084269620,4480,4500,4500,4475,60786
20250206,150700,23811367470,4495,4490,4520,4485,104821
20250206,150600,23339868895,4490,4495,4510,4485,109704
20250206,150500,22846871875,4490,4430,4515,4430,216147
20250206,150400,21877457860,4430,4450,4465,4430,48729
20250206,150300,21660436530,4450,4465,4470,4435,68316
20250206,150200,21356148455,4465,4460,4480,4450,209031
20250206,150100,20422505405,4460,4410,4475,4390,156950
20250206,150000,19726336745,4410,4385,4415,4385,49528
20250206,145900,19508190835,4380,4405,4420,4365,75380
20250206,145800,19177211350,4410,4395,4425,4395,91029
20250206,145700,18775949590,4405,4380,4430,4370,202252
20250206,145600,17885671155,4380,4335,4385,4315,106127
20250206,145500,17422678660,4340,4305,4345,4300,63354
20250206,145400,17148488010,4305,4310,4310,4300,4841
20250206,145300,17127637880,4310,4310,4315,4310,11450
20250206,145200,17078288370,4310,4300,4310,4300,3984
20250206,145100,17061137025,4305,4300,4305,4300,2748
20250206,145000,17049320330,4295,4305,4305,4295,3868
20250206,144900,17032687585,4310,4310,4315,4305,8989
20250206,144800,16993957855,4310,4310,4310,4300,15006
20250206,144700,16929327025,4310,4285,4310,4285,11971
20250206,144600,16877865590,4285,4270,4285,4270,5047
20250206,144500,16856265015,4270,4270,4275,4265,3187
20250206,144400,16842657375,4270,4275,4275,4265,7750
20250206,144300,16809570855,4270,4280,4285,4270,5489
20250206,144200,16786103655,4285,4275,4285,4270,2973
20250206,144100,16773393330,4275,4280,4280,4275,6686
20250206,144000,16744809695,4275,4285,4290,4275,6046
20250206,143900,16718910590,4290,4285,4290,4280,6223
20250206,143800,16692252700,4280,4285,4285,4275,5142
20250206,143700,16670244340,4285,4285,4285,4280,1556
20250206,143600,16663581130,4285,4285,4290,4285,1109
20250206,143500,16658828955,4285,4290,4290,4280,1294
20250206,143400,16653283515,4290,4285,4295,4285,2538
20250206,143300,16642397440,4290,4285,4290,4275,3973
20250206,143200,16625389470,4280,4285,4300,4280,2162
20250206,143100,16616129955,4280,4285,4285,4270,6376
20250206,143000,16588853540,4285,4275,4290,4275,4517
20250206,142900,16569510380,4290,4300,4300,4270,15344
20250206,142800,16503793000,4300,4315,4320,4300,7989
20250206,142700,16469340465,4315,4305,4315,4305,4448
20250206,142600,16450160795,4305,4325,4325,4295,3155
20250206,142500,16436580930,4320,4305,4325,4300,14359
20250206,142400,16374629100,4300,4295,4305,4290,3933
20250206,142300,16357720000,4295,4300,4305,4290,5467
20250206,142200,16334233455,4300,4290,4300,4285,4607
20250206,142100,16314462265,4290,4290,4290,4285,3486
20250206,142000,16299519215,4285,4285,4290,4285,3194
20250206,141900,16285832910,4285,4280,4285,4275,3261
20250206,141800,16271879465,4280,4275,4280,4275,1506
20250206,141700,16265440095,4280,4275,4280,4270,851
20250206,141600,16261800275,4270,4275,4280,4270,3281
20250206,141500,16247776935,4275,4280,4280,4270,8471
20250206,141400,16211575500,4275,4285,4290,4270,16770
20250206,141300,16139825660,4285,4300,4300,4285,9374
20250206,141200,16099587500,4305,4305,4310,4300,12265
20250206,141100,16046798990,4310,4320,4330,4305,33182
20250206,141000,15903449530,4325,4295,4325,4295,20196
20250206,140900,15816356685,4300,4280,4300,4280,3394
20250206,140800,15801799810,4280,4280,4285,4275,1742
20250206,140700,15794344825,4280,4280,4290,4275,4447
20250206,140600,15775319410,4280,4280,4290,4275,3872
20250206,140500,15758762830,4280,4275,4280,4275,2615
20250206,140400,15747581060,4280,4275,4280,4275,2374
20250206,140300,15737424875,4280,4275,4280,4270,8528
20250206,140200,15700995840,4280,4280,4280,4270,7150
20250206,140100,15670416965,4280,4290,4290,4280,8676
20250206,140000,15633260155,4290,4290,4295,4285,4756
20250206,135900,15612847415,4290,4290,4295,4285,8413
20250206,135800,15576774075,4300,4300,4300,4290,7301
20250206,135700,15545425190,4295,4305,4305,4295,4889
20250206,135600,15524407440,4295,4295,4305,4295,8468
20250206,135500,15488000305,4295,4315,4320,4295,22793
20250206,135400,15389860545,4315,4330,4340,4300,41998
20250206,135300,15208214200,4340,4295,4355,4295,88983
20250206,135200,14823096555,4300,4280,4300,4275,32110
20250206,135100,14685287295,4280,4275,4280,4270,1809
20250206,135000,14677552580,4275,4275,4280,4270,3040
20250206,134900,14664567245,4275,4275,4280,4270,13897
20250206,134800,14605178935,4270,4275,4275,4270,10909
20250206,134700,14558583150,4275,4265,4275,4265,9254
20250206,134600,14519048035,4265,4255,4270,4255,4313
20250206,134500,14500659775,4260,4260,4260,4250,7546
20250206,134400,14468544425,4265,4270,4270,4260,1688
20250206,134300,14461346230,4265,4265,4270,4260,4696
20250206,134200,14441317555,4265,4255,4265,4255,1989
20250206,134100,14432837560,4255,4250,4260,4250,4861
20250206,134000,14412158520,4255,4260,4260,4250,2997
20250206,133900,14399406375,4265,4275,4275,4250,13361
20250206,133800,14342432635,4275,4275,4280,4270,6644
20250206,133700,14314019070,4275,4270,4275,4265,9289
20250206,133600,14274333695,4270,4265,4270,4260,6253
20250206,133500,14247676045,4260,4270,4280,4260,14550
20250206,133400,14185561035,4275,4270,4280,4265,9938
20250206,133300,14143091280,4270,4290,4290,4255,24436
20250206,133200,14038680155,4290,4230,4310,4225,61371
20250206,133100,13776268575,4230,4220,4230,4215,6169
20250206,133000,13750205000,4220,4225,4230,4215,2405
20250206,132900,13740048155,4215,4225,4230,4215,5453
20250206,132800,13717025395,4225,4225,4230,4220,3822
20250206,132700,13700879330,4215,4215,4220,4215,4731
20250206,132600,13680926615,4220,4215,4220,4215,2453
20250206,132500,13670578420,4220,4220,4220,4215,3060
20250206,132400,13657679830,4220,4220,4225,4210,4119
20250206,132300,13640301615,4220,4215,4220,4210,3216
20250206,132200,13626747960,4220,4220,4220,4210,2456
20250206,132100,13616400010,4210,4215,4220,4210,2609
20250206,132000,13605409775,4220,4225,4225,4220,8804
20250206,131900,13568251000,4225,4225,4225,4220,4514
20250206,131800,13549182320,4225,4225,4230,4220,11001
20250206,131700,13502701690,4225,4215,4230,4210,8711
20250206,131600,13465921405,4215,4205,4215,4205,8855
20250206,131500,13428652000,4205,4210,4210,4205,5422
20250206,131400,13405851325,4205,4205,4215,4205,6918
20250206,131300,13376760850,4215,4210,4215,4205,4875
20250206,131200,13356237355,4215,4215,4215,4210,3877
20250206,131100,13339896415,4210,4210,4215,4210,3481
20250206,131000,13325240200,4210,4215,4215,4205,2272
20250206,130900,13315673970,4210,4210,4215,4210,1018
20250206,130800,13311388090,4205,4215,4215,4205,1550
20250206,130700,13304864910,4215,4215,4220,4210,2191
20250206,130600,13295635235,4215,4215,4220,4210,425
20250206,130500,13293843845,4215,4215,4220,4210,3473
20250206,130400,13279214175,4220,4220,4220,4215,1330
20250206,130300,13273608100,4210,4215,4220,4210,1958
20250206,130200,13265356985,4215,4220,4220,4210,1415
20250206,130100,13259398285,4215,4210,4220,4205,3516
20250206,130000,13244584795,4210,4205,4210,4200,10956
20250206,125900,13198539370,4210,4200,4210,4200,4317
20250206,125800,13180398845,4200,4210,4210,4200,8235
20250206,125700,13145788350,4210,4210,4215,4205,1905
20250206,125600,13137764545,4210,4215,4215,4205,607
20250206,125500,13135208915,4215,4205,4215,4205,2176
20250206,125400,13126054300,4205,4200,4205,4200,1832
20250206,125300,13118355730,4205,4200,4205,4200,3048
20250206,125200,13105552345,4200,4200,4205,4195,16460
20250206,125100,13036445485,4200,4205,4210,4200,8039
20250206,125000,13002669260,4205,4210,4210,4200,2998
20250206,124900,12990062570,4210,4205,4215,4200,2552
20250206,124800,12979325250,4200,4220,4220,4200,7202
20250206,124700,12949023475,4215,4220,4220,4215,2960
20250206,124600,12936546965,4220,4220,4225,4220,2671
20250206,124500,12925273210,4225,4225,4230,4225,2402
20250206,124400,12915124070,4230,4225,4230,4225,1856
20250206,124300,12907277495,4225,4235,4235,4225,1765
20250206,124200,12899811210,4230,4230,4235,4230,1413
20250206,124100,12893831595,4230,4230,4235,4230,7090
20250206,124000,12863829415,4235,4230,4235,4230,931
20250206,123900,12859890730,4230,4230,4235,4225,9019
20250206,123800,12821732010,4230,4230,4235,4225,5359
20250206,123700,12799063155,4230,4230,4230,4225,3179
20250206,123600,12785626775,4230,4225,4230,4220,4673
20250206,123500,12765890410,4225,4220,4225,4220,2124
20250206,123400,12756927070,4220,4225,4225,4215,3434
20250206,123300,12742444165,4220,4220,4220,4215,2678
20250206,123200,12731144480,4225,4210,4225,4210,3680
20250206,123100,12715627075,4205,4210,4210,4205,1871
20250206,123000,12707759160,4205,4200,4205,4195,6089
20250206,122900,12682177325,4200,4195,4205,4195,5984
20250206,122800,12657054010,4195,4200,4200,4195,3896
20250206,122700,12640709910,4195,4200,4200,4195,4996
20250206,122600,12619747370,4195,4200,4205,4195,3458
20250206,122500,12605226780,4200,4190,4205,4190,8631
20250206,122400,12569041510,4195,4210,4210,4195,12787
20250206,122300,12515347960,4210,4205,4210,4200,2802
20250206,122200,12503568310,4205,4210,4210,4205,5513
20250206,122100,12480376015,4210,4210,4215,4210,1493
20250206,122000,12474090480,4210,4210,4210,4210,1317
20250206,121900,12468545910,4205,4210,4210,4205,2003
20250206,121800,12460119705,4210,4210,4210,4200,3358
20250206,121700,12446000615,4210,4220,4220,4195,31682
20250206,121600,12312698925,4215,4230,4230,4215,8815
20250206,121500,12275473575,4225,4230,4235,4225,4593
20250206,121400,12256047430,4230,4225,4230,4225,3419
20250206,121300,12241588270,4225,4230,4235,4225,4812
20250206,121200,12221239780,4230,4230,4230,4225,1126
20250206,121100,12216478375,4230,4225,4230,4220,4517
20250206,121000,12197411450,4225,4220,4225,4215,2797
20250206,120900,12185606835,4220,4225,4225,4215,4035
20250206,120800,12168579085,4220,4220,4220,4215,6174
20250206,120700,12142528990,4220,4220,4225,4215,1881
20250206,120600,12134592670,4220,4225,4225,4220,8357
20250206,120500,12099309350,4225,4235,4240,4225,9668
20250206,120400,12058374445,4235,4235,4235,4230,4817
20250206,120300,12037977840,4235,4235,4240,4230,15271
20250206,120200,11973295520,4235,4230,4235,4225,7235
20250206,120100,11942676050,4225,4220,4230,4220,8227
20250206,120000,11907943800,4215,4215,4215,4210,7166
20250206,115900,11877747125,4210,4215,4215,4205,5849
20250206,115800,11853123165,4215,4215,4215,4205,8046
20250206,115700,11819246660,4210,4195,4215,4195,11779
20250206,115600,11769705270,4200,4205,4205,4190,9722
20250206,115500,11728882095,4205,4195,4210,4180,34381
20250206,115400,11584776965,4200,4220,4220,4200,42735
20250206,115300,11405035860,4220,4220,4225,4215,5787
20250206,115200,11380623770,4225,4220,4225,4215,11278
20250206,115100,11333015580,4220,4230,4235,4210,26309
20250206,115000,11222050545,4235,4215,4240,4205,16464
20250206,114900,11152630340,4220,4245,4245,4210,44391
20250206,114800,10965206700,4245,4235,4245,4235,5708
20250206,114700,10940983500,4235,4260,4260,4225,54337
20250206,114600,10710508580,4260,4265,4270,4260,9072
20250206,114500,10671858730,4260,4260,4270,4260,3923
20250206,114400,10655138015,4260,4270,4270,4260,5287
20250206,114300,10632584615,4270,4275,4275,4270,8640
20250206,114200,10595686405,4270,4275,4280,4260,8590
20250206,114100,10559002875,4280,4265,4280,4265,7505
20250206,114000,10526953705,4265,4255,4270,4255,23109
20250206,113900,10428488875,4260,4265,4270,4260,22597
20250206,113800,10332169445,4270,4280,4280,4270,29659
20250206,113700,10205416015,4280,4290,4290,4280,17503
20250206,113600,10130455810,4290,4290,4295,4285,4621
20250206,113500,10110640040,4290,4300,4305,4285,13325
20250206,113400,10053483345,4300,4290,4300,4290,3083
20250206,113300,10040238485,4295,4295,4300,4290,7478
20250206,113200,10008148750,4290,4290,4295,4290,5503
20250206,113100,9984536580,4290,4290,4295,4290,6109
20250206,113000,9958321600,4295,4305,4305,4290,6458
20250206,112900,9930582545,4305,4305,4310,4300,807
20250206,112800,9927111200,4300,4305,4310,4300,7238
20250206,112700,9895952635,4310,4310,4310,4305,1155
20250206,112600,9890978770,4310,4310,4310,4305,4561
20250206,112500,9871331055,4305,4305,4310,4300,2879
20250206,112400,9858937470,4300,4305,4310,4300,8139
20250206,112300,9823899035,4310,4310,4310,4305,3584
20250206,112200,9808453485,4305,4305,4305,4300,2973
20250206,112100,9795660025,4305,4305,4310,4305,6647
20250206,112000,9767024485,4305,4300,4310,4295,9670
20250206,111900,9725429295,4300,4295,4305,4290,3022
20250206,111800,9712441720,4290,4310,4315,4275,114704
20250206,111700,9219579705,4310,4315,4315,4310,3148
20250206,111600,9206004405,4310,4310,4315,4310,3218
20250206,111500,9192127875,4315,4315,4315,4310,5767
20250206,111400,9167248440,4310,4320,4320,4310,7333
20250206,111300,9135607050,4325,4320,4325,4320,2260
20250206,111200,9125843700,4320,4325,4330,4315,7087
20250206,111100,9095260425,4315,4325,4330,4315,5718
20250206,111000,9070576990,4330,4315,4335,4310,16633
20250206,110900,8998680920,4315,4320,4320,4310,21602
20250206,110800,8905461960,4320,4320,4325,4320,11829
20250206,110700,8854354930,4325,4330,4330,4325,20695
20250206,110600,8764833615,4330,4345,4350,4330,5553
20250206,110500,8740756730,4345,4325,4345,4325,8401
20250206,110400,8704394115,4325,4340,4340,4325,15081
20250206,110300,8639069075,4340,4345,4345,4335,2096
20250206,110200,8629976065,4335,4345,4350,4335,2221
20250206,110100,8620335180,4350,4345,4350,4340,3378
20250206,110000,8605659920,4340,4345,4345,4340,2440
20250206,105900,8595066455,4345,4335,4350,4330,4561
20250206,105800,8575280030,4335,4340,4340,4330,5748
20250206,105700,8550359250,4340,4340,4345,4335,5269
20250206,105600,8527494350,4340,4340,4345,4340,2536
20250206,105500,8516486575,4345,4345,4350,4340,6891
20250206,105400,8486547195,4345,4350,4350,4340,1880
20250206,105300,8478378565,4350,4340,4350,4340,3492
20250206,105200,8463209555,4345,4340,4350,4340,2522
20250206,105100,8452253130,4345,4350,4350,4340,3195
20250206,105000,8438375625,4345,4350,4355,4345,9479
20250206,104900,8397124420,4350,4345,4355,4340,5692
20250206,104800,8372377565,4345,4335,4345,4330,2029
20250206,104700,8363574190,4335,4340,4340,4335,2274
20250206,104600,8353716315,4335,4330,4340,4330,487
20250206,104500,8351607330,4330,4335,4340,4330,4113
20250206,104400,8333779240,4335,4330,4335,4325,4523
20250206,104300,8314199140,4330,4335,4340,4330,3539
20250206,104200,8298867050,4330,4325,4335,4320,10197
20250206,104100,8254746305,4325,4325,4325,4320,13161
20250206,104000,8197886580,4325,4330,4330,4320,19482
20250206,103900,8113612395,4330,4335,4335,4325,19154
20250206,103800,8030712925,4330,4340,4345,4330,10303
20250206,103700,7986054990,4340,4350,4355,4335,5489
20250206,103600,7962218990,4350,4355,4355,4345,2458
20250206,103500,7951524770,4355,4355,4355,4340,8838
20250206,103400,7913126005,4355,4365,4365,4345,13621
20250206,103300,7853829160,4365,4365,4370,4360,4290
20250206,103200,7835110040,4365,4365,4375,4360,17268
20250206,103100,7759667765,4365,4350,4365,4345,16596
20250206,103000,7687401175,4350,4340,4350,4335,3854
20250206,102900,7670668195,4335,4335,4340,4330,2069
20250206,102800,7661698585,4330,4340,4345,4330,1954
20250206,102700,7653221930,4335,4330,4335,4330,7492
20250206,102600,7620770280,4330,4330,4335,4330,2917
20250206,102500,7608137345,4330,4335,4335,4325,5050
20250206,102400,7586271750,4330,4345,4345,4325,20810
20250206,102300,7496121610,4345,4340,4345,4335,5101
20250206,102200,7473987805,4340,4350,4350,4330,3934
20250206,102100,7456915735,4340,4355,4360,4335,6237
20250206,102000,7429788145,4355,4350,4355,4335,14166
20250206,101900,7368261225,4350,4350,4355,4345,5337
20250206,101800,7345048095,4355,4360,4360,4350,2861
20250206,101700,7332588210,4355,4350,4365,4345,5289
20250206,101600,7309556845,4350,4345,4350,4340,3117
20250206,101500,7296013785,4345,4330,4345,4330,14477
20250206,101400,7233281925,4330,4330,4335,4330,11589
20250206,101300,7183101445,4330,4330,4340,4330,10889
20250206,101200,7135904355,4330,4330,4335,4325,15576
20250206,101100,7068464955,4330,4335,4340,4330,22698
20250206,101000,6970155040,4335,4335,4335,4330,6978
20250206,100900,6939933355,4335,4330,4340,4330,10396
20250206,100800,6894867620,4335,4345,4345,4330,22402
20250206,100700,6797743750,4345,4340,4345,4335,8508
20250206,100600,6760819310,4340,4340,4345,4340,18731
20250206,100500,6679510305,4345,4340,4350,4340,4269
20250206,100400,6660971125,4340,4350,4350,4340,26576
20250206,100300,6545549325,4350,4350,4355,4345,5993
20250206,100200,6519482595,4350,4350,4355,4345,10197
20250206,100100,6475129845,4350,4345,4355,4345,4558
20250206,100000,6455297020,4345,4345,4355,4345,8452
20250206,095900,6418553010,4345,4345,4350,4340,13130
20250206,095800,6361503510,4345,4350,4355,4345,17231
20250206,095700,6286567755,4350,4350,4360,4350,5792
20250206,095600,6261348460,4355,4360,4360,4350,11890
20250206,095500,6209597790,4355,4355,4365,4350,12331
20250206,095400,6155869060,4355,4360,4360,4350,18812
20250206,095300,6073938345,4355,4360,4365,4355,8852
20250206,095200,6035357220,4360,4365,4370,4355,2972
20250206,095100,6022392970,4365,4350,4370,4345,6871
20250206,095000,5992465580,4350,4355,4360,4340,42008
20250206,094900,5809743715,4360,4360,4365,4355,9336
20250206,094800,5769024245,4365,4370,4370,4360,20925
20250206,094700,5677747390,4370,4375,4380,4365,12963
20250206,094600,5621078470,4380,4380,4380,4375,4165
20250206,094500,5602851810,4380,4385,4385,4375,4068
20250206,094400,5585043400,4385,4370,4385,4365,5731
20250206,094300,5560004705,4375,4380,4385,4365,17326
20250206,094200,5484223275,4380,4385,4385,4375,7703
20250206,094100,5450485870,4385,4380,4385,4375,5732
20250206,094000,5425379850,4375,4380,4380,4370,3234
20250206,093900,5411234865,4370,4365,4375,4360,13842
20250206,093800,5350788335,4360,4375,4380,4355,26672
20250206,093700,5234388140,4375,4385,4390,4375,13645
20250206,093600,5174620555,4385,4390,4390,4380,4688
20250206,093500,5154061740,4390,4390,4390,4380,8768
20250206,093400,5115599675,4390,4385,4395,4380,8183
20250206,093300,5079692310,4390,4390,4395,4385,10836
20250206,093200,5032152915,4390,4410,4410,4390,12335
20250206,093100,4977879050,4410,4390,4410,4385,19626
20250206,093000,4891665400,4385,4405,4410,4385,41812
20250206,092900,4708002345,4405,4420,4425,4405,37670
20250206,092800,4541735655,4420,4400,4420,4395,23117
20250206,092700,4439863925,4405,4420,4425,4400,40096
20250206,092600,4262813380,4410,4400,4430,4395,52859
20250206,092500,4029502975,4395,4390,4395,4385,10423
20250206,092400,3983724485,4390,4400,4405,4390,16685
20250206,092300,3910366015,4400,4400,4405,4390,19886
20250206,092200,3822913350,4395,4390,4400,4385,16182
20250206,092100,3751850225,4390,4355,4395,4350,9583
20250206,092000,3709902140,4350,4350,4355,4345,16959
20250206,091900,3636163945,4350,4370,4375,4350,22462
20250206,091800,3538196020,4375,4385,4385,4370,12081
20250206,091700,3485309180,4380,4385,4385,4375,11000
20250206,091600,3437110470,4380,4400,4405,4380,21414
20250206,091500,3343091200,4405,4400,4410,4400,20242
20250206,091400,3253919815,4400,4410,4415,4395,37773
20250206,091300,3087492470,4415,4360,4415,4345,40748
20250206,091200,2908757205,4360,4325,4365,4325,28181
20250206,091100,2786448105,4320,4325,4330,4320,27759
20250206,091000,2666399505,4320,4340,4340,4320,29887
20250206,090900,2536917380,4340,4350,4355,4335,20048
20250206,090800,2449823615,4350,4345,4350,4340,22148
20250206,090700,2353617460,4345,4310,4350,4310,38329
20250206,090600,2187794420,4315,4320,4325,4310,36377
20250206,090500,2030838380,4320,4355,4360,4305,105749
20250206,090400,1573086535,4355,4385,4390,4355,58880
20250206,090300,1315904465,4385,4380,4395,4380,28072
20250206,090200,1192780715,4385,4415,4415,4365,67311
20250206,090100,897542770,4410,4435,4450,4410,90444
20250206,090000,496593800,4435,4390,4445,4390,105951