stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,215200,4987662850,4535,4535,4535,4535,18241
20250206,215100,4987662850,4535,4535,4535,4535,0
20250206,215000,4987662850,4535,4535,4535,4535,0
20250206,214900,4987662850,4535,4535,4535,4535,0
20250206,214800,4987662850,4535,4535,4535,4535,0
20250206,214700,4987662850,4535,4535,4535,4535,0
20250206,214600,4987662850,4535,4535,4535,4535,0
20250206,214500,4987662850,4535,4535,4535,4535,0
20250206,214400,4987662850,4535,4535,4535,4535,0
20250206,214300,4987662850,4535,4535,4535,4535,0
20250206,214200,4987662850,4535,4535,4535,4535,0
20250206,214100,4987662850,4535,4535,4535,4535,0
20250206,214000,4987662850,4535,4535,4535,4535,0
20250206,213900,4987662850,4535,4535,4535,4535,0
20250206,213800,4987662850,4535,4535,4535,4535,0
20250206,213700,4987662850,4535,4535,4535,4535,0
20250206,213600,4987662850,4535,4535,4535,4535,0
20250206,213500,4987662850,4535,4535,4535,4535,0
20250206,213400,4987662850,4535,4535,4535,4535,0
20250206,213300,4987662850,4535,4535,4535,4535,0
20250206,213200,4987662850,4535,4535,4535,4535,0
20250206,213100,4987662850,4535,4535,4535,4535,0
20250206,213000,4987662850,4535,4535,4535,4535,0
20250206,212900,4987662850,4535,4535,4535,4535,0
20250206,212800,4987662850,4535,4535,4535,4535,0
20250206,212700,4987662850,4535,4535,4535,4535,0
20250206,212600,4987662850,4535,4535,4535,4535,0
20250206,212500,4987662850,4535,4535,4535,4535,0
20250206,212400,4987662850,4535,4535,4535,4535,0
20250206,212300,4987662850,4535,4535,4535,4535,0
20250206,212200,4987662850,4535,4535,4535,4535,18241
20250206,212100,4987662850,4535,4535,4535,4535,0
20250206,212000,4987662850,4535,4535,4535,4535,0
20250206,211900,4987662850,4535,4535,4535,4535,0
20250206,211800,4987662850,4535,4535,4535,4535,0
20250206,211700,4987662850,4535,4535,4535,4535,0
20250206,211600,4987662850,4535,4535,4535,4535,0
20250206,211500,4987662850,4535,4535,4535,4535,0
20250206,211400,4987662850,4535,4535,4535,4535,0
20250206,211300,4987662850,4535,4535,4535,4535,0
20250206,211200,4987662850,4535,4535,4535,4535,0
20250206,211100,4987662850,4535,4535,4535,4535,0
20250206,211000,4987662850,4535,4535,4535,4535,0
20250206,210900,4987662850,4535,4535,4535,4535,0
20250206,210800,4987662850,4535,4535,4535,4535,0
20250206,210700,4987662850,4535,4535,4535,4535,0
20250206,210600,4987662850,4535,4535,4535,4535,0
20250206,210500,4987662850,4535,4535,4535,4535,0
20250206,210400,4987662850,4535,4535,4535,4535,0
20250206,210300,4987662850,4535,4535,4535,4535,0
20250206,210200,4987662850,4535,4535,4535,4535,0
20250206,210100,4987662850,4535,4535,4535,4535,0
20250206,210000,4987662850,4535,4535,4535,4535,0
20250206,205900,4987662850,4535,4535,4535,4535,0
20250206,205800,4987662850,4535,4535,4535,4535,0
20250206,205700,4987662850,4535,4535,4535,4535,0
20250206,205600,4987662850,4535,4535,4535,4535,0
20250206,205500,4987662850,4535,4535,4535,4535,0
20250206,205400,4987662850,4535,4535,4535,4535,0
20250206,205300,4987662850,4535,4535,4535,4535,0
20250206,205200,4987662850,4535,4535,4535,4535,18241
20250206,205100,4987662850,4535,4535,4535,4535,0
20250206,205000,4987662850,4535,4535,4535,4535,0
20250206,204900,4987662850,4535,4535,4535,4535,0
20250206,204800,4987662850,4535,4535,4535,4535,0
20250206,204700,4987662850,4535,4535,4535,4535,0
20250206,204600,4987662850,4535,4535,4535,4535,0
20250206,204500,4987662850,4535,4535,4535,4535,0
20250206,204400,4987662850,4535,4535,4535,4535,0
20250206,204300,4987662850,4535,4535,4535,4535,0
20250206,204200,4987662850,4535,4535,4535,4535,0
20250206,204100,4987662850,4535,4535,4535,4535,0
20250206,204000,4987662850,4535,4535,4535,4535,0
20250206,203900,4987662850,4535,4535,4535,4535,0
20250206,203800,4987662850,4535,4535,4535,4535,0
20250206,203700,4987662850,4535,4535,4535,4535,0
20250206,203600,4987662850,4535,4535,4535,4535,0
20250206,203500,4987662850,4535,4535,4535,4535,0
20250206,203400,4987662850,4535,4535,4535,4535,0
20250206,203300,4987662850,4535,4535,4535,4535,0
20250206,203200,4987662850,4535,4535,4535,4535,0
20250206,203100,4987662850,4535,4535,4535,4535,0
20250206,203000,4987662850,4535,4535,4535,4535,0
20250206,202900,4987662850,4535,4535,4535,4535,0
20250206,202800,4987662850,4535,4535,4535,4535,0
20250206,202700,4987662850,4535,4535,4535,4535,0
20250206,202600,4987662850,4535,4535,4535,4535,0
20250206,202500,4987662850,4535,4535,4535,4535,0
20250206,202400,4987662850,4535,4535,4535,4535,0
20250206,202300,4987662850,4535,4535,4535,4535,0
20250206,202200,4987662850,4535,4535,4535,4535,18241
20250206,202100,4987662850,4535,4535,4535,4535,0
20250206,202000,4987662850,4535,4535,4535,4535,0
20250206,201900,4987662850,4535,4535,4535,4535,0
20250206,201800,4987662850,4535,4535,4535,4535,0
20250206,201700,4987662850,4535,4535,4535,4535,0
20250206,201600,4987662850,4535,4535,4535,4535,0
20250206,201500,4987662850,4535,4535,4535,4535,0
20250206,201400,4987662850,4535,4535,4535,4535,0
20250206,201300,4987662850,4535,4535,4535,4535,0
20250206,201200,4987662850,4535,4535,4535,4535,0
20250206,201100,4987662850,4535,4535,4535,4535,0
20250206,201000,4987662850,4535,4535,4535,4535,0
20250206,200900,4987662850,4535,4535,4535,4535,0
20250206,200800,4987662850,4535,4535,4535,4535,0
20250206,200700,4987662850,4535,4535,4535,4535,0
20250206,200600,4987662850,4535,4535,4535,4535,0
20250206,200500,4987662850,4535,4535,4535,4535,0
20250206,200400,4987662850,4535,4535,4535,4535,0
20250206,200300,4987662850,4535,4535,4535,4535,0
20250206,200200,4987662850,4535,4535,4535,4535,0
20250206,200100,4987662850,4535,4535,4535,4535,0
20250206,200000,4987662850,4535,4535,4535,4535,0
20250206,195900,4987662850,4535,4535,4535,4535,0
20250206,195800,4987662850,4535,4535,4535,4535,0
20250206,195700,4987662850,4535,4535,4535,4535,0
20250206,195600,4987662850,4535,4535,4535,4535,0
20250206,195500,4987662850,4535,4535,4535,4535,0
20250206,195400,4987662850,4535,4535,4535,4535,0
20250206,195300,4987662850,4535,4535,4535,4535,0
20250206,195200,4987662850,4535,4535,4535,4535,18241
20250206,195100,4987662850,4535,4535,4535,4535,0
20250206,195000,4987662850,4535,4535,4535,4535,0
20250206,194900,4987662850,4535,4535,4535,4535,0
20250206,194800,4987662850,4535,4535,4535,4535,0
20250206,194700,4987662850,4535,4535,4535,4535,0
20250206,194600,4987662850,4535,4535,4535,4535,0
20250206,194500,4987662850,4535,4535,4535,4535,0
20250206,194400,4987662850,4535,4535,4535,4535,0
20250206,194300,4987662850,4535,4535,4535,4535,0
20250206,194200,4987662850,4535,4535,4535,4535,0
20250206,194100,4987662850,4535,4535,4535,4535,0
20250206,194000,4987662850,4535,4535,4535,4535,0
20250206,193900,4987662850,4535,4535,4535,4535,0
20250206,193800,4987662850,4535,4535,4535,4535,0
20250206,193700,4987662850,4535,4535,4535,4535,0
20250206,193600,4987662850,4535,4535,4535,4535,0
20250206,193500,4987662850,4535,4535,4535,4535,0
20250206,193400,4987662850,4535,4535,4535,4535,0
20250206,193300,4987662850,4535,4535,4535,4535,0
20250206,193200,4987662850,4535,4535,4535,4535,0
20250206,193100,4987662850,4535,4535,4535,4535,0
20250206,193000,4987662850,4535,4535,4535,4535,0
20250206,192900,4987662850,4535,4535,4535,4535,0
20250206,192800,4987662850,4535,4535,4535,4535,0
20250206,192700,4987662850,4535,4535,4535,4535,0
20250206,192600,4987662850,4535,4535,4535,4535,0
20250206,192500,4987662850,4535,4535,4535,4535,0
20250206,192400,4987662850,4535,4535,4535,4535,0
20250206,192300,4987662850,4535,4535,4535,4535,0
20250206,192200,4987662850,4535,4535,4535,4535,18241
20250206,192100,4987662850,4535,4535,4535,4535,0
20250206,192000,4987662850,4535,4535,4535,4535,0
20250206,191900,4987662850,4535,4535,4535,4535,0
20250206,191800,4987662850,4535,4535,4535,4535,0
20250206,191700,4987662850,4535,4535,4535,4535,0
20250206,191600,4987662850,4535,4535,4535,4535,0
20250206,191500,4987662850,4535,4535,4535,4535,0
20250206,191400,4987662850,4535,4535,4535,4535,0
20250206,191300,4987662850,4535,4535,4535,4535,0
20250206,191200,4987662850,4535,4535,4535,4535,0
20250206,191100,4987662850,4535,4535,4535,4535,0
20250206,191000,4987662850,4535,4535,4535,4535,0
20250206,190900,4987662850,4535,4535,4535,4535,0
20250206,190800,4987662850,4535,4535,4535,4535,0
20250206,190700,4987662850,4535,4535,4535,4535,0
20250206,190600,4987662850,4535,4535,4535,4535,0
20250206,190500,4987662850,4535,4535,4535,4535,0
20250206,190400,4987662850,4535,4535,4535,4535,0
20250206,190300,4987662850,4535,4535,4535,4535,0
20250206,190200,4987662850,4535,4535,4535,4535,0
20250206,190100,4987662850,4535,4535,4535,4535,0
20250206,190000,4987662850,4535,4535,4535,4535,0
20250206,185900,4987662850,4535,4535,4535,4535,0
20250206,185800,4987662850,4535,4535,4535,4535,0
20250206,185700,4987662850,4535,4535,4535,4535,0
20250206,185600,4987662850,4535,4535,4535,4535,0
20250206,185500,4987662850,4535,4535,4535,4535,0
20250206,185400,4987662850,4535,4535,4535,4535,0
20250206,185300,4987662850,4535,4535,4535,4535,0
20250206,185200,4987662850,4535,4535,4535,4535,18241
20250206,185100,4987662850,4535,4535,4535,4535,0
20250206,185000,4987662850,4535,4535,4535,4535,0
20250206,184900,4987662850,4535,4535,4535,4535,0
20250206,184800,4987662850,4535,4535,4535,4535,0
20250206,184700,4987662850,4535,4535,4535,4535,0
20250206,184600,4987662850,4535,4535,4535,4535,0
20250206,184500,4987662850,4535,4535,4535,4535,0
20250206,184400,4987662850,4535,4535,4535,4535,0
20250206,184300,4987662850,4535,4535,4535,4535,0
20250206,184200,4987662850,4535,4535,4535,4535,0
20250206,184100,4987662850,4535,4535,4535,4535,0
20250206,184000,4987662850,4535,4535,4535,4535,0
20250206,183900,4987662850,4535,4535,4535,4535,0
20250206,183800,4987662850,4535,4535,4535,4535,0
20250206,183700,4987662850,4535,4535,4535,4535,0
20250206,183600,4987662850,4535,4535,4535,4535,0
20250206,183500,4987662850,4535,4535,4535,4535,0
20250206,183400,4987662850,4535,4535,4535,4535,0
20250206,183300,4987662850,4535,4535,4535,4535,0
20250206,183200,4987662850,4535,4535,4535,4535,0
20250206,183100,4987662850,4535,4535,4535,4535,0
20250206,183000,4987662850,4535,4535,4535,4535,0
20250206,182900,4987662850,4535,4535,4535,4535,0
20250206,182800,4987662850,4535,4535,4535,4535,0
20250206,182700,4987662850,4535,4535,4535,4535,0
20250206,182600,4987662850,4535,4535,4535,4535,0
20250206,182500,4987662850,4535,4535,4535,4535,0
20250206,182400,4987662850,4535,4535,4535,4535,0
20250206,182300,4987662850,4535,4535,4535,4535,0
20250206,182200,4987662850,4535,4535,4535,4535,18241
20250206,182100,4987662850,4535,4535,4535,4535,0
20250206,182000,4987662850,4535,4535,4535,4535,0
20250206,181900,4987662850,4535,4535,4535,4535,0
20250206,181800,4987662850,4535,4535,4535,4535,0
20250206,181700,4987662850,4535,4535,4535,4535,0
20250206,181600,4987662850,4535,4535,4535,4535,0
20250206,181500,4987662850,4535,4535,4535,4535,0
20250206,181400,4987662850,4535,4535,4535,4535,0
20250206,181300,4987662850,4535,4535,4535,4535,0
20250206,181200,4987662850,4535,4535,4535,4535,0
20250206,181100,4987662850,4535,4535,4535,4535,0
20250206,181000,4987662850,4535,4535,4535,4535,0
20250206,180900,4987662850,4535,4535,4535,4535,0
20250206,180800,4987662850,4535,4535,4535,4535,0
20250206,180700,4987662850,4535,4535,4535,4535,0
20250206,180600,4987662850,4535,4535,4535,4535,0
20250206,180500,4987662850,4535,4535,4535,4535,0
20250206,180400,4987662850,4535,4535,4535,4535,0
20250206,180300,4987662850,4535,4535,4535,4535,0
20250206,180200,4987662850,4535,4535,4535,4535,0
20250206,180100,4987662850,4535,4535,4535,4535,0
20250206,180000,4987662850,4535,4535,4535,4535,0
20250206,175900,4987662850,4535,4535,4535,4535,0
20250206,175800,4987662850,4535,4535,4535,4535,0
20250206,175700,4987662850,4535,4535,4535,4535,0
20250206,175600,4987662850,4535,4535,4535,4535,0
20250206,175500,4987662850,4535,4535,4535,4535,0
20250206,175400,4987662850,4535,4535,4535,4535,0
20250206,175300,4987662850,4535,4535,4535,4535,0
20250206,175200,4987662850,4535,4535,4535,4535,18241
20250206,175100,4987662850,4535,4535,4535,4535,0
20250206,175000,4987662850,4535,4535,4535,4535,0
20250206,174900,4987662850,4535,4535,4535,4535,0
20250206,174800,4987662850,4535,4535,4535,4535,0
20250206,174700,4987662850,4535,4535,4535,4535,0
20250206,174600,4987662850,4535,4535,4535,4535,0
20250206,174500,4987662850,4535,4535,4535,4535,0
20250206,174400,4987662850,4535,4535,4535,4535,0
20250206,174300,4987662850,4535,4535,4535,4535,0
20250206,174200,4987662850,4535,4535,4535,4535,0
20250206,174100,4987662850,4535,4535,4535,4535,0
20250206,174000,4987662850,4535,4535,4535,4535,0
20250206,173900,4987662850,4535,4535,4535,4535,0
20250206,173800,4987662850,4535,4535,4535,4535,0
20250206,173700,4987662850,4535,4535,4535,4535,0
20250206,173600,4987662850,4535,4535,4535,4535,0
20250206,173500,4987662850,4535,4535,4535,4535,0
20250206,173400,4987662850,4535,4535,4535,4535,0
20250206,173300,4987662850,4535,4535,4535,4535,0
20250206,173200,4987662850,4535,4535,4535,4535,0
20250206,173100,4987662850,4535,4535,4535,4535,0
20250206,173000,4987662850,4535,4535,4535,4535,0
20250206,172900,4987662850,4535,4535,4535,4535,0
20250206,172800,4987662850,4535,4535,4535,4535,0
20250206,172700,4987662850,4535,4535,4535,4535,0
20250206,172600,4987662850,4535,4535,4535,4535,0
20250206,172500,4987662850,4535,4535,4535,4535,0
20250206,172400,4987662850,4535,4535,4535,4535,0
20250206,172300,4987662850,4535,4535,4535,4535,0
20250206,172200,4987662850,4535,4535,4535,4535,18241
20250206,172100,4987662850,4535,4535,4535,4535,0
20250206,172000,4987662850,4535,4535,4535,4535,0
20250206,171900,4987662850,4535,4535,4535,4535,0
20250206,171800,4987662850,4535,4535,4535,4535,0
20250206,171700,4987662850,4535,4535,4535,4535,0
20250206,171600,4987662850,4535,4535,4535,4535,0
20250206,171500,4987662850,4535,4535,4535,4535,0
20250206,171400,4987662850,4535,4535,4535,4535,0
20250206,171300,4987662850,4535,4535,4535,4535,0
20250206,171200,4987662850,4535,4535,4535,4535,0
20250206,171100,4987662850,4535,4535,4535,4535,0
20250206,171000,4987662850,4535,4535,4535,4535,0
20250206,170900,4987662850,4535,4535,4535,4535,0
20250206,170800,4987662850,4535,4535,4535,4535,0
20250206,170700,4987662850,4535,4535,4535,4535,0
20250206,170600,4987662850,4535,4535,4535,4535,0
20250206,170500,4987662850,4535,4535,4535,4535,0
20250206,170400,4987662850,4535,4535,4535,4535,0
20250206,170300,4987662850,4535,4535,4535,4535,0
20250206,170200,4987662850,4535,4535,4535,4535,0
20250206,170100,4987662850,4535,4535,4535,4535,0
20250206,170000,4987662850,4535,4535,4535,4535,0
20250206,165900,4987662850,4535,4535,4535,4535,0
20250206,165800,4987662850,4535,4535,4535,4535,0
20250206,165700,4987662850,4535,4535,4535,4535,0
20250206,165600,4987662850,4535,4535,4535,4535,0
20250206,165500,4987662850,4535,4535,4535,4535,0
20250206,165400,4987662850,4535,4535,4535,4535,0
20250206,165300,4987662850,4535,4535,4535,4535,0
20250206,165200,4987662850,4535,4535,4535,4535,18241
20250206,165100,4987662850,4535,4535,4535,4535,0
20250206,165000,4987662850,4535,4535,4535,4535,0
20250206,164900,4987662850,4535,4535,4535,4535,0
20250206,164800,4987662850,4535,4535,4535,4535,0
20250206,164700,4987662850,4535,4535,4535,4535,0
20250206,164600,4987662850,4535,4535,4535,4535,0
20250206,164500,4987662850,4535,4535,4535,4535,0
20250206,164400,4987662850,4535,4535,4535,4535,0
20250206,164300,4987662850,4535,4535,4535,4535,0
20250206,164200,4987662850,4535,4535,4535,4535,0
20250206,164100,4987662850,4535,4535,4535,4535,0
20250206,164000,4987662850,4535,4535,4535,4535,0
20250206,163900,4987662850,4535,4535,4535,4535,0
20250206,163800,4987662850,4535,4535,4535,4535,0
20250206,163700,4987662850,4535,4535,4535,4535,0
20250206,163600,4987662850,4535,4535,4535,4535,0
20250206,163500,4987662850,4535,4535,4535,4535,0
20250206,163400,4987662850,4535,4535,4535,4535,0
20250206,163300,4987662850,4535,4535,4535,4535,0
20250206,163200,4987662850,4535,4535,4535,4535,0
20250206,163100,4987662850,4535,4535,4535,4535,0
20250206,163000,4987662850,4535,4535,4535,4535,0
20250206,162900,4987662850,4535,4535,4535,4535,0
20250206,162800,4987662850,4535,4535,4535,4535,0
20250206,162700,4987662850,4535,4535,4535,4535,0
20250206,162600,4987662850,4535,4535,4535,4535,0
20250206,162500,4987662850,4535,4535,4535,4535,0
20250206,162400,4987662850,4535,4535,4535,4535,0
20250206,162300,4987662850,4535,4535,4535,4535,0
20250206,162200,4987662850,4535,4535,4535,4535,18241
20250206,162100,4987662850,4535,4535,4535,4535,0
20250206,162000,4987662850,4535,4535,4535,4535,0
20250206,161900,4987662850,4535,4535,4535,4535,0
20250206,161800,4987662850,4535,4535,4535,4535,0
20250206,161700,4987662850,4535,4535,4535,4535,0
20250206,161600,4987662850,4535,4535,4535,4535,0
20250206,161500,4987662850,4535,4535,4535,4535,0
20250206,161400,4987662850,4535,4535,4535,4535,0
20250206,161300,4987662850,4535,4535,4535,4535,0
20250206,161200,4987662850,4535,4535,4535,4535,0
20250206,161100,4987662850,4535,4535,4535,4535,0
20250206,161000,4987662850,4535,4535,4535,4535,0
20250206,160900,4987662850,4535,4535,4535,4535,0
20250206,160800,4987662850,4535,4535,4535,4535,0
20250206,160700,4987662850,4535,4535,4535,4535,0
20250206,160600,4987662850,4535,4535,4535,4535,0
20250206,160500,4987662850,4535,4535,4535,4535,0
20250206,160400,4987662850,4535,4535,4535,4535,0
20250206,160300,4987662850,4535,4535,4535,4535,0
20250206,160200,4987662850,4535,4535,4535,4535,0
20250206,160100,4987662850,4535,4535,4535,4535,0
20250206,160000,4987662850,4535,4535,4535,4535,0
20250206,155900,4987662850,4535,4535,4535,4535,0
20250206,155800,4987662850,4535,4535,4535,4535,0
20250206,155700,4987662850,4535,4535,4535,4535,0
20250206,155600,4987662850,4535,4535,4535,4535,0
20250206,155500,4987662850,4535,4535,4535,4535,0
20250206,155400,4987662850,4535,4535,4535,4535,0
20250206,155300,4987662850,4535,4535,4535,4535,0
20250206,155200,4987662850,4535,4535,4535,4535,18241
20250206,155100,4987662850,4535,4535,4535,4535,0
20250206,155000,4987662850,4535,4535,4535,4535,0
20250206,154900,4987662850,4535,4535,4535,4535,0
20250206,154800,4987662850,4535,4535,4535,4535,0
20250206,154700,4987662850,4535,4535,4535,4535,0
20250206,154600,4987662850,4535,4535,4535,4535,0
20250206,154500,4987662850,4535,4535,4535,4535,0
20250206,154400,4987662850,4535,4535,4535,4535,0
20250206,154300,4987662850,4535,4535,4535,4535,0
20250206,154200,4987662850,4535,4535,4535,4535,0
20250206,154100,4987662850,4535,4535,4535,4535,0
20250206,154000,4987662850,4535,4535,4535,4535,0
20250206,153900,4987662850,4535,4535,4535,4535,0
20250206,153800,4987662850,4535,4535,4535,4535,0
20250206,153700,4987662850,4535,4535,4535,4535,0
20250206,153600,4987662850,4535,4535,4535,4535,0
20250206,153500,4987662850,4535,4535,4535,4535,0
20250206,153400,4987662850,4535,4535,4535,4535,0
20250206,153300,4987662850,4535,4535,4535,4535,0
20250206,153200,4987662850,4535,4535,4535,4535,0
20250206,153100,4987662850,4535,4535,4535,4535,0
20250206,153000,4987662850,4535,4535,4535,4535,18241
20250206,152900,4904939915,4550,4550,4550,4550,0
20250206,152800,4904939915,4550,4550,4550,4550,0
20250206,152700,4904939915,4550,4550,4550,4550,0
20250206,152600,4904939915,4550,4550,4550,4550,0
20250206,152500,4904939915,4550,4550,4550,4550,0
20250206,152400,4904939915,4550,4550,4550,4550,0
20250206,152300,4904939915,4550,4550,4550,4550,0
20250206,152200,4904939915,4550,4550,4550,4550,0
20250206,152100,4904939915,4550,4550,4550,4550,0
20250206,152000,4904939915,4550,4550,4550,4550,0
20250206,151900,4904939915,4550,4540,4550,4525,8472
20250206,151800,4866507280,4540,4550,4550,4540,1499
20250206,151700,4859694355,4550,4540,4550,4540,1834
20250206,151600,4851361520,4550,4545,4550,4540,1372
20250206,151500,4845128825,4545,4525,4545,4525,2504
20250206,151400,4833767235,4530,4535,4535,4530,1640
20250206,151300,4826337915,4540,4530,4540,4530,2314
20250206,151200,4815850225,4530,4540,4545,4530,5698
20250206,151100,4789987305,4550,4545,4550,4540,2130
20250206,151000,4780306560,4540,4550,4555,4540,1642
20250206,150900,4772836210,4550,4545,4550,4540,6191
20250206,150800,4744686600,4545,4530,4545,4530,4920
20250206,150700,4722365210,4530,4525,4530,4520,766
20250206,150600,4718898665,4520,4525,4530,4520,1944
20250206,150500,4710102120,4525,4530,4535,4525,2082
20250206,150400,4700673695,4530,4525,4530,4525,1433
20250206,150300,4694184285,4525,4520,4525,4515,8181
20250206,150200,4657212090,4520,4525,4530,4520,1834
20250206,150100,4648914125,4525,4535,4535,4525,3652
20250206,150000,4632374300,4530,4540,4540,4525,3341
20250206,145900,4617227355,4540,4520,4540,4515,3824
20250206,145800,4599903080,4525,4520,4525,4515,2570
20250206,145700,4588279915,4520,4515,4520,4515,194
20250206,145600,4587403560,4515,4515,4520,4515,734
20250206,145500,4584089340,4515,4515,4515,4515,589
20250206,145400,4581430005,4510,4515,4515,4510,2472
20250206,145300,4570276975,4515,4525,4530,4515,1509
20250206,145200,4563462445,4530,4525,4530,4515,3102
20250206,145100,4549438950,4530,4525,4530,4525,1177
20250206,145000,4544112770,4525,4520,4525,4520,709
20250206,144900,4540905990,4520,4530,4530,4515,3341
20250206,144800,4525791620,4525,4525,4530,4525,478
20250206,144700,4523626780,4525,4525,4525,4520,3725
20250206,144600,4506784220,4525,4525,4525,4525,377
20250206,144500,4505078295,4530,4530,4535,4525,968
20250206,144400,4500697115,4535,4545,4545,4530,3961
20250206,144300,4482728080,4545,4550,4550,4545,2319
20250206,144200,4472188160,4550,4550,4555,4545,5037
20250206,144100,4449267210,4550,4560,4560,4540,7680
20250206,144000,4414309240,4560,4535,4565,4535,5552
20250206,143900,4389049900,4535,4520,4535,4510,2937
20250206,143800,4375760770,4515,4515,4520,4515,620
20250206,143700,4372961045,4515,4510,4515,4510,696
20250206,143600,4369822045,4510,4515,4515,4510,660
20250206,143500,4366845075,4515,4515,4515,4515,4
20250206,143400,4366827015,4510,4510,4515,4505,308
20250206,143300,4365439000,4510,4510,4515,4510,260
20250206,143200,4364266360,4510,4510,4515,4505,1084
20250206,143100,4359377580,4510,4510,4510,4505,2610
20250206,143000,4347607630,4510,4510,4520,4505,797
20250206,142900,4344011315,4505,4510,4520,4505,1785
20250206,142800,4335963345,4515,4515,4515,4515,1614
20250206,142700,4328676135,4520,4520,4520,4520,13
20250206,142600,4328617375,4525,4510,4525,4510,618
20250206,142500,4325829570,4510,4525,4530,4510,2656
20250206,142400,4313839980,4530,4525,4530,4515,3175
20250206,142300,4299489680,4530,4525,4530,4525,513
20250206,142200,4297165810,4530,4530,4530,4525,3
20250206,142100,4297152225,4530,4525,4530,4520,669
20250206,142000,4294124360,4520,4530,4535,4520,1272
20250206,141900,4288364165,4535,4530,4535,4520,1871
20250206,141800,4279895330,4530,4525,4530,4525,289
20250206,141700,4278587600,4525,4525,4535,4525,2024
20250206,141600,4269423070,4520,4520,4530,4510,6170
20250206,141500,4241572995,4520,4540,4540,4520,1101
20250206,141400,4236595525,4520,4535,4540,4520,379
20250206,141300,4234880645,4520,4530,4535,4520,1614
20250206,141200,4227574755,4530,4525,4535,4520,981
20250206,141100,4223134035,4540,4520,4545,4515,1727
20250206,141000,4215313170,4525,4535,4540,4515,1171
20250206,140900,4210020500,4515,4520,4520,4515,2567
20250206,140800,4198425010,4515,4535,4545,4515,3246
20250206,140700,4183742120,4530,4535,4545,4520,6012
20250206,140600,4156524305,4540,4560,4570,4515,16996
20250206,140500,4079424350,4555,4600,4600,4545,27989
20250206,140400,3951404230,4600,4530,4630,4530,77305
20250206,140300,3596091840,4530,4530,4530,4530,3099
20250206,140200,3582053370,4525,4520,4525,4520,979
20250206,140100,3577624630,4515,4520,4525,4515,1202
20250206,140000,3572194090,4520,4525,4530,4520,962
20250206,135900,3567837865,4525,4525,4525,4525,500
20250206,135800,3565575365,4520,4530,4530,4520,598
20250206,135700,3562867135,4525,4510,4525,4510,5506
20250206,135600,3537974405,4515,4515,4515,4510,93
20250206,135500,3537554960,4510,4510,4510,4505,25
20250206,135400,3537442215,4510,4505,4510,4505,4
20250206,135300,3537424190,4500,4500,4510,4500,906
20250206,135200,3533347155,4500,4495,4500,4495,344
20250206,135100,3531799220,4495,4495,4495,4495,0
20250206,135000,3531799220,4495,4495,4500,4495,2573
20250206,134900,3520232540,4500,4500,4500,4495,1167
20250206,134800,3514986510,4495,4500,4500,4495,241
20250206,134700,3513902710,4495,4500,4500,4495,5556
20250206,134600,3488908630,4505,4515,4515,4505,5528
20250206,134500,3463986095,4515,4515,4515,4515,501
20250206,134400,3461724080,4520,4520,4520,4520,618
20250206,134300,3458930720,4525,4520,4525,4520,497
20250206,134200,3456684270,4520,4520,4520,4520,193
20250206,134100,3455811910,4520,4510,4520,4510,59
20250206,134000,3455545535,4510,4510,4520,4510,1053
20250206,133900,3450796490,4520,4520,4520,4510,13
20250206,133800,3450737750,4520,4510,4520,4510,1698
20250206,133700,3443079550,4515,4520,4520,4515,1083
20250206,133600,3438186110,4530,4530,4535,4520,6404
20250206,133500,3409210425,4535,4535,4535,4535,131
20250206,133400,3408616340,4535,4540,4540,4525,3411
20250206,133300,3393158800,4535,4535,4540,4535,2041
20250206,133200,3383902860,4530,4530,4530,4530,508
20250206,133100,3381601620,4530,4530,4530,4530,304
20250206,133000,3380224500,4535,4530,4535,4530,594
20250206,132900,3377532070,4525,4525,4525,4525,602
20250206,132800,3374808020,4525,4525,4525,4520,1836
20250206,132700,3366507770,4520,4520,4520,4520,311
20250206,132600,3365102050,4520,4525,4530,4520,1150
20250206,132500,3359899040,4520,4520,4530,4520,1009
20250206,132400,3355333360,4515,4515,4515,4515,0
20250206,132300,3355333360,4515,4520,4520,4515,1138
20250206,132200,3350194915,4530,4520,4530,4520,293
20250206,132100,3348870545,4520,4530,4530,4520,900
20250206,132000,3344798545,4535,4530,4535,4530,1159
20250206,131900,3339542540,4535,4525,4535,4520,888
20250206,131800,3335516545,4515,4515,4515,4515,0
20250206,131700,3335516545,4515,4520,4520,4515,928
20250206,131600,3331324040,4520,4530,4535,4520,2083
20250206,131500,3321888050,4540,4540,4540,4530,628
20250206,131400,3319042430,4535,4525,4540,4525,2019
20250206,131300,3309893060,4525,4520,4525,4520,575
20250206,131200,3307293980,4520,4510,4520,4510,1442
20250206,131100,3300783470,4515,4515,4515,4510,17
20250206,131000,3300706765,4515,4510,4520,4510,3177
20250206,130900,3286368185,4510,4510,4510,4510,19
20250206,130800,3286282495,4510,4510,4510,4510,441
20250206,130700,3284293585,4510,4505,4510,4505,656
20250206,130600,3281338295,4510,4505,4515,4505,180
20250206,130500,3280527020,4510,4510,4510,4505,4838
20250206,130400,3258727410,4515,4520,4520,4515,373
20250206,130300,3257041815,4520,4515,4520,4515,138
20250206,130200,3256418420,4520,4520,4520,4510,1582
20250206,130100,3249276765,4520,4530,4530,4520,443
20250206,130000,3247271505,4530,4515,4530,4510,1605
20250206,125900,3240012490,4520,4520,4520,4520,20
20250206,125800,3239922090,4520,4520,4520,4515,226
20250206,125700,3238901690,4515,4515,4515,4515,27
20250206,125600,3238779785,4515,4525,4525,4515,419
20250206,125500,3236887985,4515,4520,4525,4515,671
20250206,125400,3233857055,4525,4525,4525,4525,260
20250206,125300,3232680555,4525,4515,4525,4510,813
20250206,125200,3229012065,4520,4525,4525,4520,571
20250206,125100,3226430680,4530,4530,4530,4525,1353
20250206,125000,3220308335,4530,4525,4530,4525,97
20250206,124900,3219868950,4530,4530,4530,4525,257
20250206,124800,3218705465,4530,4525,4530,4525,1816
20250206,124700,3210480285,4520,4515,4520,4515,1574
20250206,124600,3203368120,4515,4500,4515,4500,1463
20250206,124500,3196780395,4515,4500,4515,4500,1714
20250206,124400,3189051650,4505,4505,4505,4500,220
20250206,124300,3188061515,4505,4500,4505,4500,261
20250206,124200,3186886355,4500,4505,4505,4500,484
20250206,124100,3184707595,4500,4500,4500,4500,57
20250206,124000,3184451095,4505,4500,4505,4495,1107
20250206,123900,3179470815,4505,4500,4505,4500,1857
20250206,123800,3171114310,4505,4505,4505,4505,32
20250206,123700,3170970150,4505,4510,4510,4505,367
20250206,123600,3169316555,4510,4510,4510,4510,27
20250206,123500,3169194785,4510,4505,4510,4505,359
20250206,123400,3167577460,4505,4505,4505,4505,12
20250206,123300,3167523400,4505,4505,4505,4505,576
20250206,123200,3164928520,4500,4505,4505,4500,72
20250206,123100,3164604170,4500,4495,4505,4495,3576
20250206,123000,3148505050,4495,4500,4500,4495,2104
20250206,122900,3139046525,4495,4500,4500,4495,646
20250206,122800,3136140680,4495,4505,4505,4495,1171
20250206,122700,3130873985,4515,4505,4515,4500,3009
20250206,122600,3117320925,4505,4500,4510,4500,1190
20250206,122500,3111960460,4505,4505,4505,4505,1238
20250206,122400,3106383270,4515,4500,4515,4500,738
20250206,122300,3103062240,4520,4520,4520,4520,563
20250206,122200,3100517480,4515,4490,4515,4490,2284
20250206,122100,3090226080,4495,4510,4510,4495,2124
20250206,122000,3080676305,4510,4515,4515,4505,124
20250206,121900,3080117590,4515,4510,4515,4510,111
20250206,121800,3079616925,4510,4505,4510,4505,645
20250206,121700,3076710800,4510,4505,4510,4495,814
20250206,121600,3073041725,4510,4510,4510,4510,1
20250206,121500,3073037215,4510,4510,4510,4495,3532
20250206,121400,3057116890,4510,4500,4515,4500,1016
20250206,121300,3052540295,4500,4520,4520,4495,1179
20250206,121200,3047233495,4510,4495,4510,4495,2234
20250206,121100,3037163210,4495,4510,4520,4475,17251
20250206,121000,2959566490,4515,4525,4525,4515,8457
20250206,120900,2921340500,4535,4530,4535,4530,288
20250206,120800,2920035535,4535,4530,4535,4530,27
20250206,120700,2919913095,4535,4530,4535,4530,8
20250206,120600,2919876850,4535,4530,4535,4530,1720
20250206,120500,2912077545,4530,4530,4530,4530,3
20250206,120400,2912063955,4535,4525,4535,4525,1307
20250206,120300,2906149740,4535,4530,4535,4530,403
20250206,120200,2904323475,4530,4535,4535,4530,1945
20250206,120100,2895511825,4535,4540,4545,4535,487
20250206,120000,2893303010,4540,4540,4540,4540,83
20250206,115900,2892926190,4540,4535,4540,4535,477
20250206,115800,2890761885,4535,4540,4540,4535,26
20250206,115700,2890643865,4545,4540,4545,4540,150
20250206,115600,2889962615,4545,4545,4545,4535,1492
20250206,115500,2883192860,4545,4545,4545,4545,38
20250206,115400,2883020150,4545,4540,4545,4540,81
20250206,115300,2882652390,4540,4550,4550,4540,362
20250206,115200,2881008900,4540,4545,4550,4535,3335
20250206,115100,2865868005,4545,4555,4560,4545,1519
20250206,115000,2858955110,4560,4555,4560,4555,72
20250206,114900,2858626840,4555,4560,4560,4555,692
20250206,114800,2855471820,4560,4565,4565,4555,987
20250206,114700,2850971945,4560,4555,4565,4555,3637
20250206,114600,2834393450,4550,4540,4555,4540,2584
20250206,114500,2822642625,4540,4540,4540,4540,225
20250206,114400,2821621125,4545,4540,4545,4540,98
20250206,114300,2821176130,4545,4540,4545,4535,468
20250206,114200,2819052220,4540,4535,4540,4535,113
20250206,114100,2818539750,4540,4540,4540,4540,424
20250206,114000,2816614790,4540,4540,4540,4535,467
20250206,113900,2814494720,4535,4540,4545,4535,399
20250206,113800,2812683960,4545,4540,4545,4535,545
20250206,113700,2810211035,4545,4540,4545,4540,1018
20250206,113600,2805584260,4540,4540,4540,4535,888
20250206,113500,2801556040,4540,4545,4550,4540,1474
20250206,113400,2794861100,4545,4540,4545,4535,2220
20250206,113300,2784778775,4540,4540,4540,4540,200
20250206,113200,2783870775,4545,4540,4545,4540,4193
20250206,113100,2764833540,4540,4550,4550,4540,1141
20250206,113000,2759646220,4550,4550,4550,4550,474
20250206,112900,2757489520,4550,4530,4550,4530,601
20250206,112800,2754758280,4540,4535,4540,4535,301
20250206,112700,2753393135,4530,4525,4540,4525,211
20250206,112600,2752437340,4525,4535,4535,4525,2188
20250206,112500,2742524565,4535,4540,4540,4535,2191
20250206,112400,2732579425,4540,4545,4545,4540,2712
20250206,112300,2720263395,4550,4550,4550,4550,677
20250206,112200,2717183045,4550,4550,4555,4550,499
20250206,112100,2714912590,4550,4555,4555,4550,14
20250206,112000,2714848845,4550,4550,4555,4550,1605
20250206,111900,2707539830,4555,4560,4565,4550,524
20250206,111800,2705155010,4565,4550,4570,4550,1062
20250206,111700,2700321660,4555,4560,4575,4550,4404
20250206,111600,2680225005,4565,4575,4585,4550,7217
20250206,111500,2647200765,4585,4570,4590,4555,11749
20250206,111400,2593393335,4575,4550,4575,4540,8477
20250206,111300,2554710430,4545,4545,4545,4535,3503
20250206,111200,2538799940,4545,4570,4570,4540,8002
20250206,111100,2502349030,4565,4550,4565,4550,3498
20250206,111000,2486403140,4550,4565,4570,4540,9721
20250206,110900,2442078100,4565,4540,4570,4540,14969
20250206,110800,2373835110,4540,4520,4555,4520,16481
20250206,110700,2298975285,4520,4515,4520,4515,2339
20250206,110600,2288407830,4515,4515,4515,4515,500
20250206,110500,2286150330,4515,4515,4515,4515,219
20250206,110400,2285161545,4515,4515,4515,4510,2171
20250206,110300,2275359505,4510,4515,4515,4510,235
20250206,110200,2274298990,4515,4515,4515,4510,1250
20250206,110100,2268655375,4515,4515,4520,4510,788
20250206,110000,2265097465,4515,4500,4515,4500,943
20250206,105900,2260849300,4500,4495,4500,4490,1129
20250206,105800,2255776485,4490,4490,4490,4490,437
20250206,105700,2253814355,4495,4495,4495,4495,0
20250206,105600,2253814355,4495,4495,4495,4495,656
20250206,105500,2250865635,4495,4495,4495,4495,230
20250206,105400,2249831785,4500,4500,4500,4500,699
20250206,105300,2246686285,4500,4500,4505,4500,1298
20250206,105200,2240844180,4505,4505,4510,4505,1369
20250206,105100,2234676830,4505,4495,4505,4490,1521
20250206,105000,2227833695,4495,4495,4495,4490,274
20250206,104900,2226602260,4495,4495,4495,4490,918
20250206,104800,2222479220,4485,4495,4500,4485,1299
20250206,104700,2216637075,4495,4495,4495,4495,158
20250206,104600,2215926865,4490,4485,4490,4480,1708
20250206,104500,2208263055,4485,4485,4485,4485,3009
20250206,104400,2194767690,4485,4490,4490,4485,1157
20250206,104300,2189576460,4490,4495,4495,4490,299
20250206,104200,2188233865,4495,4495,4495,4495,100
20250206,104100,2187784365,4495,4490,4495,4490,864
20250206,104000,2183901965,4490,4490,4495,4485,1000
20250206,103900,2179414830,4490,4485,4490,4485,981
20250206,103800,2175013205,4485,4485,4485,4480,640
20250206,103700,2172144225,4480,4485,4485,4480,800
20250206,103600,2168557605,4485,4510,4510,4485,5444
20250206,103500,2144082685,4510,4505,4510,4500,1679
20250206,103400,2136521795,4505,4505,4505,4505,1758
20250206,103300,2128602005,4505,4510,4510,4505,735
20250206,103200,2125290680,4510,4515,4515,4510,3022
20250206,103100,2111652585,4515,4520,4525,4515,260
20250206,103000,2110478030,4525,4525,4525,4520,1292
20250206,102900,2104634075,4525,4515,4525,4515,964
20250206,102800,2100277540,4515,4525,4525,4515,49205
20250206,102700,1877871160,4525,4525,4525,4525,2489
20250206,102600,1866608435,4520,4530,4540,4520,4731
20250206,102500,1845169920,4535,4525,4540,4520,2935
20250206,102400,1831863195,4525,4525,4525,4515,2558
20250206,102300,1820301305,4525,4545,4545,4525,470
20250206,102200,1818168940,4545,4505,4545,4505,14762
20250206,102100,1751369790,4505,4490,4505,4490,8272
20250206,102000,1714149380,4490,4490,4490,4485,3386
20250206,101900,1698958685,4495,4495,4500,4490,1399
20250206,101800,1692667925,4495,4510,4510,4495,535
20250206,101700,1690260450,4500,4515,4515,4495,3506
20250206,101600,1674476600,4520,4510,4520,4505,6033
20250206,101500,1647230490,4500,4495,4510,4495,1660
20250206,101400,1639759150,4495,4495,4505,4495,2432
20250206,101300,1628808930,4500,4510,4510,4495,2613
20250206,101200,1617043135,4510,4495,4525,4495,5780
20250206,101100,1590955575,4495,4505,4510,4490,5951
20250206,101000,1564193975,4505,4500,4520,4495,4396
20250206,100900,1544380985,4500,4500,4515,4495,11143
20250206,100800,1494184115,4500,4505,4520,4495,10459
20250206,100700,1447036095,4510,4480,4510,4465,21623
20250206,100600,1350043110,4480,4475,4480,4475,1828
20250206,100500,1341859340,4475,4475,4480,4475,1111
20250206,100400,1336886115,4475,4480,4480,4470,2712
20250206,100300,1324749780,4485,4490,4495,4480,4188
20250206,100200,1305969010,4490,4475,4490,4470,12786
20250206,100100,1248657815,4465,4460,4470,4460,3067
20250206,100000,1234960625,4460,4455,4475,4455,6955
20250206,095900,1203883810,4450,4455,4455,4445,558
20250206,095800,1201403080,4455,4450,4455,4450,739
20250206,095700,1198112375,4450,4450,4450,4445,94
20250206,095600,1197694080,4450,4455,4455,4450,1690
20250206,095500,1190171020,4450,4450,4450,4445,2109
20250206,095400,1180785985,4450,4460,4460,4445,789
20250206,095300,1177275595,4460,4425,4460,4425,3949
20250206,095200,1159736460,4425,4435,4440,4425,442
20250206,095100,1157779000,4430,4435,4440,4430,3094
20250206,095000,1144064665,4435,4440,4440,4435,1586
20250206,094900,1137027525,4445,4445,4445,4445,778
20250206,094800,1133569315,4445,4440,4445,4440,116
20250206,094700,1133053705,4440,4455,4460,4440,6692
20250206,094600,1103263025,4455,4445,4455,4445,2511
20250206,094500,1092086530,4445,4450,4450,4440,6083
20250206,094400,1065044665,4445,4445,4450,4435,6064
20250206,094300,1038087130,4450,4430,4450,4420,4559
20250206,094200,1017870040,4430,4435,4440,4430,705
20250206,094100,1014740740,4420,4445,4445,4420,3942
20250206,094000,997296470,4440,4440,4445,4435,4319
20250206,093900,978130490,4440,4435,4450,4430,4222
20250206,093800,959377575,4440,4425,4440,4420,2127
20250206,093700,949951020,4425,4430,4430,4400,449
20250206,093600,947967225,4425,4420,4430,4400,3962
20250206,093500,930450515,4425,4390,4430,4390,9046
20250206,093400,890581605,4390,4390,4395,4370,2240
20250206,093300,880757695,4390,4380,4390,4370,1072
20250206,093200,876060260,4385,4370,4385,4370,361
20250206,093100,874480895,4380,4360,4380,4360,1519
20250206,093000,867852050,4360,4370,4375,4360,3407
20250206,092900,852974110,4375,4375,4385,4375,1327
20250206,092800,847167275,4375,4380,4380,4375,213
20250206,092700,846235345,4380,4395,4395,4370,646
20250206,092600,843409070,4395,4400,4410,4380,2921
20250206,092500,830589025,4400,4380,4405,4380,4568
20250206,092400,810521910,4380,4380,4385,4380,1978
20250206,092300,801853755,4380,4370,4380,4365,2880
20250206,092200,789242920,4365,4380,4385,4365,2045
20250206,092100,780299230,4380,4385,4385,4375,1103
20250206,092000,775468705,4380,4375,4395,4370,5337
20250206,091900,752102185,4375,4395,4395,4365,497
20250206,091800,749929660,4375,4350,4395,4350,11028
20250206,091700,701652305,4355,4355,4355,4350,1713
20250206,091600,694194695,4355,4340,4360,4340,2748
20250206,091500,682239630,4345,4340,4350,4325,7567
20250206,091400,649423070,4340,4360,4360,4335,16886
20250206,091300,575989185,4360,4360,4365,4360,4297
20250206,091200,557253830,4360,4370,4370,4360,3425
20250206,091100,542310500,4365,4370,4370,4365,1876
20250206,091000,534116430,4365,4365,4385,4360,4564
20250206,090900,514190375,4375,4375,4375,4365,3723
20250206,090800,497934255,4370,4375,4400,4360,6597
20250206,090700,469097260,4375,4355,4410,4355,7475
20250206,090600,436347475,4380,4390,4390,4350,16118
20250206,090500,366068790,4360,4400,4400,4350,19275
20250206,090400,281747290,4400,4405,4415,4385,13822
20250206,090300,220937115,4405,4425,4435,4405,11070
20250206,090200,172079000,4425,4430,4460,4420,6728
20250206,090100,142299165,4425,4470,4470,4425,15955
20250206,090000,71347250,4470,4470,4470,4465,15962