stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,183400,3995813860,3695,3695,3695,3695,19951
20250206,183300,3995813860,3695,3695,3695,3695,0
20250206,183200,3995813860,3695,3695,3695,3695,0
20250206,183100,3995813860,3695,3695,3695,3695,0
20250206,183000,3995813860,3695,3695,3695,3695,0
20250206,182900,3995813860,3695,3695,3695,3695,0
20250206,182800,3995813860,3695,3695,3695,3695,0
20250206,182700,3995813860,3695,3695,3695,3695,0
20250206,182600,3995813860,3695,3695,3695,3695,0
20250206,182500,3995813860,3695,3695,3695,3695,0
20250206,182400,3995813860,3695,3695,3695,3695,0
20250206,182300,3995813860,3695,3695,3695,3695,0
20250206,182200,3995813860,3695,3695,3695,3695,0
20250206,182100,3995813860,3695,3695,3695,3695,0
20250206,182000,3995813860,3695,3695,3695,3695,0
20250206,181900,3995813860,3695,3695,3695,3695,0
20250206,181800,3995813860,3695,3695,3695,3695,0
20250206,181700,3995813860,3695,3695,3695,3695,0
20250206,181600,3995813860,3695,3695,3695,3695,0
20250206,181500,3995813860,3695,3695,3695,3695,0
20250206,181400,3995813860,3695,3695,3695,3695,0
20250206,181300,3995813860,3695,3695,3695,3695,0
20250206,181200,3995813860,3695,3695,3695,3695,0
20250206,181100,3995813860,3695,3695,3695,3695,0
20250206,181000,3995813860,3695,3695,3695,3695,0
20250206,180900,3995813860,3695,3695,3695,3695,0
20250206,180800,3995813860,3695,3695,3695,3695,0
20250206,180700,3995813860,3695,3695,3695,3695,0
20250206,180600,3995813860,3695,3695,3695,3695,0
20250206,180500,3995813860,3695,3695,3695,3695,0
20250206,180400,3995813860,3695,3695,3695,3695,19951
20250206,180300,3995813860,3695,3695,3695,3695,0
20250206,180200,3995813860,3695,3695,3695,3695,0
20250206,180100,3995813860,3695,3695,3695,3695,0
20250206,180000,3995813860,3695,3695,3695,3695,0
20250206,175900,3995813860,3695,3695,3695,3695,0
20250206,175800,3995813860,3695,3695,3695,3695,0
20250206,175700,3995813860,3695,3695,3695,3695,0
20250206,175600,3995813860,3695,3695,3695,3695,0
20250206,175500,3995813860,3695,3695,3695,3695,0
20250206,175400,3995813860,3695,3695,3695,3695,0
20250206,175300,3995813860,3695,3695,3695,3695,0
20250206,175200,3995813860,3695,3695,3695,3695,0
20250206,175100,3995813860,3695,3695,3695,3695,0
20250206,175000,3995813860,3695,3695,3695,3695,0
20250206,174900,3995813860,3695,3695,3695,3695,0
20250206,174800,3995813860,3695,3695,3695,3695,0
20250206,174700,3995813860,3695,3695,3695,3695,0
20250206,174600,3995813860,3695,3695,3695,3695,0
20250206,174500,3995813860,3695,3695,3695,3695,0
20250206,174400,3995813860,3695,3695,3695,3695,0
20250206,174300,3995813860,3695,3695,3695,3695,0
20250206,174200,3995813860,3695,3695,3695,3695,0
20250206,174100,3995813860,3695,3695,3695,3695,0
20250206,174000,3995813860,3695,3695,3695,3695,0
20250206,173900,3995813860,3695,3695,3695,3695,0
20250206,173800,3995813860,3695,3695,3695,3695,0
20250206,173700,3995813860,3695,3695,3695,3695,0
20250206,173600,3995813860,3695,3695,3695,3695,0
20250206,173500,3995813860,3695,3695,3695,3695,0
20250206,173400,3995813860,3695,3695,3695,3695,19951
20250206,173300,3995813860,3695,3695,3695,3695,0
20250206,173200,3995813860,3695,3695,3695,3695,0
20250206,173100,3995813860,3695,3695,3695,3695,0
20250206,173000,3995813860,3695,3695,3695,3695,0
20250206,172900,3995813860,3695,3695,3695,3695,0
20250206,172800,3995813860,3695,3695,3695,3695,0
20250206,172700,3995813860,3695,3695,3695,3695,0
20250206,172600,3995813860,3695,3695,3695,3695,0
20250206,172500,3995813860,3695,3695,3695,3695,0
20250206,172400,3995813860,3695,3695,3695,3695,0
20250206,172300,3995813860,3695,3695,3695,3695,0
20250206,172200,3995813860,3695,3695,3695,3695,0
20250206,172100,3995813860,3695,3695,3695,3695,0
20250206,172000,3995813860,3695,3695,3695,3695,0
20250206,171900,3995813860,3695,3695,3695,3695,0
20250206,171800,3995813860,3695,3695,3695,3695,0
20250206,171700,3995813860,3695,3695,3695,3695,0
20250206,171600,3995813860,3695,3695,3695,3695,0
20250206,171500,3995813860,3695,3695,3695,3695,0
20250206,171400,3995813860,3695,3695,3695,3695,0
20250206,171300,3995813860,3695,3695,3695,3695,0
20250206,171200,3995813860,3695,3695,3695,3695,0
20250206,171100,3995813860,3695,3695,3695,3695,0
20250206,171000,3995813860,3695,3695,3695,3695,0
20250206,170900,3995813860,3695,3695,3695,3695,0
20250206,170800,3995813860,3695,3695,3695,3695,0
20250206,170700,3995813860,3695,3695,3695,3695,0
20250206,170600,3995813860,3695,3695,3695,3695,0
20250206,170500,3995813860,3695,3695,3695,3695,0
20250206,170400,3995813860,3695,3695,3695,3695,19951
20250206,170300,3995813860,3695,3695,3695,3695,0
20250206,170200,3995813860,3695,3695,3695,3695,0
20250206,170100,3995813860,3695,3695,3695,3695,0
20250206,170000,3995813860,3695,3695,3695,3695,0
20250206,165900,3995813860,3695,3695,3695,3695,0
20250206,165800,3995813860,3695,3695,3695,3695,0
20250206,165700,3995813860,3695,3695,3695,3695,0
20250206,165600,3995813860,3695,3695,3695,3695,0
20250206,165500,3995813860,3695,3695,3695,3695,0
20250206,165400,3995813860,3695,3695,3695,3695,0
20250206,165300,3995813860,3695,3695,3695,3695,0
20250206,165200,3995813860,3695,3695,3695,3695,0
20250206,165100,3995813860,3695,3695,3695,3695,0
20250206,165000,3995813860,3695,3695,3695,3695,0
20250206,164900,3995813860,3695,3695,3695,3695,0
20250206,164800,3995813860,3695,3695,3695,3695,0
20250206,164700,3995813860,3695,3695,3695,3695,0
20250206,164600,3995813860,3695,3695,3695,3695,0
20250206,164500,3995813860,3695,3695,3695,3695,0
20250206,164400,3995813860,3695,3695,3695,3695,0
20250206,164300,3995813860,3695,3695,3695,3695,0
20250206,164200,3995813860,3695,3695,3695,3695,0
20250206,164100,3995813860,3695,3695,3695,3695,0
20250206,164000,3995813860,3695,3695,3695,3695,0
20250206,163900,3995813860,3695,3695,3695,3695,0
20250206,163800,3995813860,3695,3695,3695,3695,0
20250206,163700,3995813860,3695,3695,3695,3695,0
20250206,163600,3995813860,3695,3695,3695,3695,0
20250206,163500,3995813860,3695,3695,3695,3695,0
20250206,163400,3995813860,3695,3695,3695,3695,19951
20250206,163300,3995813860,3695,3695,3695,3695,0
20250206,163200,3995813860,3695,3695,3695,3695,0
20250206,163100,3995813860,3695,3695,3695,3695,0
20250206,163000,3995813860,3695,3695,3695,3695,0
20250206,162900,3995813860,3695,3695,3695,3695,0
20250206,162800,3995813860,3695,3695,3695,3695,0
20250206,162700,3995813860,3695,3695,3695,3695,0
20250206,162600,3995813860,3695,3695,3695,3695,0
20250206,162500,3995813860,3695,3695,3695,3695,0
20250206,162400,3995813860,3695,3695,3695,3695,0
20250206,162300,3995813860,3695,3695,3695,3695,0
20250206,162200,3995813860,3695,3695,3695,3695,0
20250206,162100,3995813860,3695,3695,3695,3695,0
20250206,162000,3995813860,3695,3695,3695,3695,0
20250206,161900,3995813860,3695,3695,3695,3695,0
20250206,161800,3995813860,3695,3695,3695,3695,0
20250206,161700,3995813860,3695,3695,3695,3695,0
20250206,161600,3995813860,3695,3695,3695,3695,0
20250206,161500,3995813860,3695,3695,3695,3695,0
20250206,161400,3995813860,3695,3695,3695,3695,0
20250206,161300,3995813860,3695,3695,3695,3695,0
20250206,161200,3995813860,3695,3695,3695,3695,0
20250206,161100,3995813860,3695,3695,3695,3695,0
20250206,161000,3995813860,3695,3695,3695,3695,0
20250206,160900,3995813860,3695,3695,3695,3695,0
20250206,160800,3995813860,3695,3695,3695,3695,0
20250206,160700,3995813860,3695,3695,3695,3695,0
20250206,160600,3995813860,3695,3695,3695,3695,0
20250206,160500,3995813860,3695,3695,3695,3695,0
20250206,160400,3995813860,3695,3695,3695,3695,19951
20250206,160300,3995813860,3695,3695,3695,3695,0
20250206,160200,3995813860,3695,3695,3695,3695,0
20250206,160100,3995813860,3695,3695,3695,3695,0
20250206,160000,3995813860,3695,3695,3695,3695,0
20250206,155900,3995813860,3695,3695,3695,3695,0
20250206,155800,3995813860,3695,3695,3695,3695,0
20250206,155700,3995813860,3695,3695,3695,3695,0
20250206,155600,3995813860,3695,3695,3695,3695,0
20250206,155500,3995813860,3695,3695,3695,3695,0
20250206,155400,3995813860,3695,3695,3695,3695,0
20250206,155300,3995813860,3695,3695,3695,3695,0
20250206,155200,3995813860,3695,3695,3695,3695,0
20250206,155100,3995813860,3695,3695,3695,3695,0
20250206,155000,3995813860,3695,3695,3695,3695,0
20250206,154900,3995813860,3695,3695,3695,3695,0
20250206,154800,3995813860,3695,3695,3695,3695,0
20250206,154700,3995813860,3695,3695,3695,3695,0
20250206,154600,3995813860,3695,3695,3695,3695,0
20250206,154500,3995813860,3695,3695,3695,3695,0
20250206,154400,3995813860,3695,3695,3695,3695,0
20250206,154300,3995813860,3695,3695,3695,3695,0
20250206,154200,3995813860,3695,3695,3695,3695,0
20250206,154100,3995813860,3695,3695,3695,3695,0
20250206,154000,3995813860,3695,3695,3695,3695,0
20250206,153900,3995813860,3695,3695,3695,3695,0
20250206,153800,3995813860,3695,3695,3695,3695,0
20250206,153700,3995813860,3695,3695,3695,3695,0
20250206,153600,3995813860,3695,3695,3695,3695,0
20250206,153500,3995813860,3695,3695,3695,3695,0
20250206,153400,3995813860,3695,3695,3695,3695,19951
20250206,153300,3995813860,3695,3695,3695,3695,0
20250206,153200,3995813860,3695,3695,3695,3695,0
20250206,153100,3995813860,3695,3695,3695,3695,0
20250206,153000,3995813860,3695,3695,3695,3695,19951
20250206,152900,3922094915,3705,3705,3705,3705,0
20250206,152800,3922094915,3705,3705,3705,3705,0
20250206,152700,3922094915,3705,3705,3705,3705,0
20250206,152600,3922094915,3705,3705,3705,3705,0
20250206,152500,3922094915,3705,3705,3705,3705,0
20250206,152400,3922094915,3705,3705,3705,3705,0
20250206,152300,3922094915,3705,3705,3705,3705,0
20250206,152200,3922094915,3705,3705,3705,3705,0
20250206,152100,3922094915,3705,3705,3705,3705,0
20250206,152000,3922094915,3705,3705,3705,3705,0
20250206,151900,3922094915,3705,3700,3705,3695,4705
20250206,151800,3904703325,3695,3695,3705,3695,14300
20250206,151700,3851862170,3695,3700,3705,3695,3815
20250206,151600,3837742030,3700,3700,3700,3700,2825
20250206,151500,3827289530,3705,3705,3705,3700,2840
20250206,151400,3816779640,3705,3700,3705,3700,5733
20250206,151300,3795550575,3705,3705,3705,3700,71
20250206,151200,3795287525,3705,3700,3705,3700,421
20250206,151100,3793727770,3705,3705,3705,3705,800
20250206,151000,3790763770,3700,3700,3705,3700,588
20250206,150900,3788587235,3700,3710,3715,3700,4668
20250206,150800,3771303050,3710,3700,3715,3700,4369
20250206,150700,3755081715,3700,3705,3705,3700,3609
20250206,150600,3741722420,3705,3705,3705,3705,201
20250206,150500,3740977715,3705,3705,3705,3705,111
20250206,150400,3740566460,3705,3710,3710,3705,1111
20250206,150300,3736449090,3710,3710,3710,3710,3140
20250206,150200,3724799690,3710,3710,3710,3705,3445
20250206,150100,3712026670,3710,3715,3715,3710,7164
20250206,150000,3685435870,3720,3720,3720,3720,1474
20250206,145900,3679952590,3725,3720,3725,3720,1680
20250206,145800,3673694730,3725,3720,3725,3720,287
20250206,145700,3672625705,3720,3715,3720,3715,50
20250206,145600,3672439805,3725,3725,3725,3725,250
20250206,145500,3671508555,3715,3715,3715,3715,16
20250206,145400,3671449115,3715,3715,3715,3715,330
20250206,145300,3670223165,3710,3725,3725,3710,2287
20250206,145200,3661723255,3725,3720,3730,3720,1064
20250206,145100,3657764535,3730,3730,3730,3730,2718
20250206,145000,3647626395,3735,3730,3735,3730,1692
20250206,144900,3641312400,3730,3720,3730,3720,2054
20250206,144800,3633661135,3720,3725,3725,3720,737
20250206,144700,3630919425,3725,3725,3725,3725,17
20250206,144600,3630856100,3725,3725,3725,3720,151
20250206,144500,3630293875,3725,3720,3730,3715,744
20250206,144400,3627526930,3715,3720,3720,3715,3917
20250206,144300,3612961010,3715,3720,3725,3715,4999
20250206,144200,3594379480,3720,3725,3725,3720,3
20250206,144100,3594368315,3720,3715,3720,3715,2011
20250206,144000,3586887935,3710,3715,3715,3710,5002
20250206,143900,3568327825,3715,3715,3725,3715,873
20250206,143800,3565080305,3715,3710,3715,3710,4116
20250206,143700,3549809790,3710,3710,3710,3710,3728
20250206,143600,3535978910,3705,3715,3715,3705,5243
20250206,143500,3516537185,3725,3725,3725,3725,693
20250206,143400,3513955760,3725,3725,3725,3725,0
20250206,143300,3513955760,3725,3725,3725,3725,147
20250206,143200,3513408185,3710,3710,3710,3710,197
20250206,143100,3512677315,3710,3710,3710,3710,200
20250206,143000,3511935315,3710,3715,3730,3710,1001
20250206,142900,3508213815,3715,3735,3735,3715,5013
20250206,142800,3489560330,3725,3720,3735,3720,17457
20250206,142700,3424597755,3710,3750,3755,3710,23001
20250206,142600,3339052965,3750,3770,3775,3745,22009
20250206,142500,3256263915,3760,3785,3800,3750,68782
20250206,142400,2995918890,3785,3700,3785,3700,54086
20250206,142300,2793128465,3700,3700,3700,3700,4
20250206,142200,2793113665,3695,3695,3695,3695,432
20250206,142100,2791517425,3695,3695,3695,3695,2
20250206,142000,2791510035,3690,3695,3695,3690,317
20250206,141900,2790339305,3695,3695,3695,3695,20
20250206,141800,2790265405,3695,3690,3695,3690,50
20250206,141700,2790080805,3695,3695,3700,3695,3373
20250206,141600,2777617565,3695,3695,3695,3695,1
20250206,141500,2777613870,3695,3695,3695,3690,789
20250206,141400,2774700870,3695,3695,3695,3695,0
20250206,141300,2774700870,3695,3695,3695,3695,7472
20250206,141200,2747091830,3695,3705,3705,3695,758
20250206,141100,2744288010,3705,3700,3705,3700,201
20250206,141000,2743544305,3700,3700,3700,3700,1
20250206,140900,2743540605,3695,3695,3695,3695,133
20250206,140800,2743049170,3705,3705,3705,3705,0
20250206,140700,2743049170,3705,3705,3705,3705,1
20250206,140600,2743045465,3695,3700,3705,3695,10312
20250206,140500,2704891590,3700,3700,3700,3700,1
20250206,140400,2704887890,3690,3700,3700,3690,633
20250206,140300,2702548790,3695,3695,3700,3695,789
20250206,140200,2699633430,3700,3700,3700,3700,0
20250206,140100,2699633430,3700,3700,3700,3700,1
20250206,140000,2699629730,3695,3690,3700,3690,2001
20250206,135900,2692238530,3700,3695,3700,3690,1332
20250206,135800,2687320160,3700,3700,3700,3700,14
20250206,135700,2687268360,3700,3700,3700,3700,0
20250206,135600,2687268360,3700,3695,3700,3695,616
20250206,135500,2684992235,3695,3695,3700,3695,1387
20250206,135400,2679867265,3700,3695,3700,3695,127
20250206,135300,2679397370,3705,3695,3705,3695,251
20250206,135200,2678468915,3695,3700,3705,3695,363
20250206,135100,2677125870,3700,3700,3700,3700,46
20250206,135000,2676955670,3695,3695,3695,3695,1647
20250206,134900,2670870005,3705,3705,3705,3705,0
20250206,134800,2670870005,3705,3700,3705,3700,9
20250206,134700,2670836700,3705,3700,3705,3700,2950
20250206,134600,2659921695,3705,3700,3705,3700,51
20250206,134500,2659732990,3705,3700,3705,3700,1067
20250206,134400,2655783645,3700,3700,3700,3700,429
20250206,134300,2654196345,3700,3700,3700,3700,0
20250206,134200,2654196345,3700,3700,3700,3695,321
20250206,134100,2653008745,3700,3700,3700,3700,1000
20250206,134000,2649308745,3700,3700,3700,3700,18
20250206,133900,2649242145,3700,3700,3700,3700,0
20250206,133800,2649242145,3700,3700,3700,3700,0
20250206,133700,2649242145,3700,3695,3700,3695,710
20250206,133600,2646618690,3700,3700,3700,3700,0
20250206,133500,2646618690,3700,3695,3700,3695,141
20250206,133400,2646097690,3700,3700,3700,3700,0
20250206,133300,2646097690,3700,3700,3700,3700,0
20250206,133200,2646097690,3700,3695,3700,3695,311
20250206,133100,2644947040,3700,3700,3700,3700,0
20250206,133000,2644947040,3700,3700,3700,3700,1
20250206,132900,2644943340,3695,3695,3695,3695,200
20250206,132800,2644204340,3705,3705,3705,3705,0
20250206,132700,2644204340,3705,3700,3705,3700,1301
20250206,132600,2639385635,3705,3700,3705,3695,598
20250206,132500,2637175495,3705,3705,3705,3705,58
20250206,132400,2636960605,3705,3705,3705,3705,30
20250206,132300,2636849455,3710,3705,3710,3705,818
20250206,132200,2633815485,3705,3705,3705,3695,3840
20250206,132100,2619623525,3705,3705,3705,3705,0
20250206,132000,2619623525,3705,3705,3705,3705,0
20250206,131900,2619623525,3705,3705,3705,3700,3
20250206,131800,2619612415,3700,3705,3705,3700,1014
20250206,131700,2615856045,3710,3710,3710,3710,0
20250206,131600,2615856045,3710,3705,3710,3705,11
20250206,131500,2615815285,3700,3700,3700,3700,600
20250206,131400,2613595285,3710,3710,3710,3710,1
20250206,131300,2613591575,3695,3700,3700,3695,1800
20250206,131200,2606939605,3710,3700,3710,3700,4150
20250206,131100,2591558885,3710,3695,3710,3695,4161
20250206,131000,2576136520,3700,3700,3700,3700,1124
20250206,130900,2571977720,3700,3700,3700,3700,12
20250206,130800,2571933320,3700,3700,3700,3700,29
20250206,130700,2571826020,3700,3705,3705,3700,874
20250206,130600,2568592215,3700,3705,3705,3700,19
20250206,130500,2568521865,3705,3705,3710,3705,4268
20250206,130400,2552705180,3705,3705,3705,3695,494
20250206,130300,2550877425,3705,3700,3705,3700,376
20250206,130200,2549485895,3705,3705,3705,3705,0
20250206,130100,2549485895,3705,3700,3705,3700,6
20250206,130000,2549463690,3705,3700,3705,3700,273
20250206,125900,2548453585,3700,3705,3705,3700,49
20250206,125800,2548272190,3705,3705,3705,3705,28
20250206,125700,2548168450,3705,3700,3705,3700,514
20250206,125600,2546265580,3700,3700,3700,3700,0
20250206,125500,2546265580,3700,3700,3700,3700,4
20250206,125400,2546250780,3705,3705,3705,3705,30
20250206,125300,2546139630,3705,3700,3705,3700,3
20250206,125200,2546128525,3705,3690,3705,3690,6
20250206,125100,2546106370,3690,3705,3705,3690,5502
20250206,125000,2525784960,3695,3705,3705,3695,3337
20250206,124900,2513453050,3700,3695,3705,3695,381
20250206,124800,2512044045,3705,3705,3705,3705,0
20250206,124700,2512044045,3705,3705,3705,3705,0
20250206,124600,2512044045,3705,3700,3705,3700,6
20250206,124500,2512021840,3700,3690,3700,3690,3292
20250206,124400,2499841470,3700,3700,3700,3700,0
20250206,124300,2499841470,3700,3695,3700,3695,661
20250206,124200,2497398500,3685,3690,3690,3685,1234
20250206,124100,2492847885,3690,3695,3695,3690,8010
20250206,124000,2463290935,3695,3695,3695,3695,0
20250206,123900,2463290935,3695,3695,3695,3695,1
20250206,123800,2463287240,3690,3690,3690,3690,1
20250206,123700,2463283550,3695,3695,3695,3695,1
20250206,123600,2463279855,3690,3690,3690,3690,76
20250206,123500,2462999415,3700,3700,3700,3700,0
20250206,123400,2462999415,3700,3700,3700,3700,45
20250206,123300,2462832915,3700,3690,3700,3690,9
20250206,123200,2462799695,3690,3695,3700,3690,383
20250206,123100,2461385835,3695,3690,3700,3685,20081
20250206,123000,2387386195,3690,3690,3690,3690,1210
20250206,122900,2382921295,3690,3690,3690,3690,878
20250206,122800,2379681475,3690,3695,3695,3685,8396
20250206,122700,2348706975,3695,3700,3700,3695,461
20250206,122600,2347003575,3695,3700,3700,3695,202
20250206,122500,2346257175,3700,3700,3700,3700,200
20250206,122400,2345517175,3705,3700,3705,3700,47
20250206,122300,2345343270,3700,3700,3700,3700,900
20250206,122200,2342013270,3705,3705,3705,3705,0
20250206,122100,2342013270,3705,3705,3705,3705,0
20250206,122000,2342013270,3705,3705,3705,3705,0
20250206,121900,2342013270,3705,3700,3705,3700,351
20250206,121800,2340714565,3705,3700,3705,3700,83
20250206,121700,2340407460,3705,3705,3705,3705,0
20250206,121600,2340407460,3705,3705,3705,3705,684
20250206,121500,2337873240,3705,3705,3705,3705,3
20250206,121400,2337862125,3700,3700,3700,3700,600
20250206,121300,2335642125,3705,3705,3705,3705,0
20250206,121200,2335642125,3705,3705,3705,3705,8
20250206,121100,2335612485,3705,3705,3705,3705,50
20250206,121000,2335427235,3705,3705,3705,3705,0
20250206,120900,2335427235,3705,3705,3705,3705,0
20250206,120800,2335427235,3705,3705,3705,3705,0
20250206,120700,2335427235,3705,3700,3705,3700,1253
20250206,120600,2330790620,3705,3700,3705,3700,134
20250206,120500,2330294805,3705,3700,3705,3700,10
20250206,120400,2330257790,3705,3705,3705,3705,2
20250206,120300,2330250380,3705,3705,3705,3695,218
20250206,120200,2329444580,3710,3710,3710,3710,1
20250206,120100,2329440870,3710,3695,3710,3695,5
20250206,120000,2329422350,3710,3710,3710,3710,14
20250206,115900,2329370410,3700,3705,3710,3700,2679
20250206,115800,2319454980,3705,3700,3705,3700,3256
20250206,115700,2307403355,3710,3710,3710,3710,0
20250206,115600,2307403355,3710,3710,3710,3710,3
20250206,115500,2307392225,3705,3690,3715,3690,13542
20250206,115400,2257228740,3685,3695,3695,3685,1271
20250206,115300,2252532495,3700,3700,3700,3700,1115
20250206,115200,2248406995,3700,3700,3700,3700,10014
20250206,115100,2211355195,3700,3700,3700,3680,18358
20250206,115000,2143722615,3685,3695,3700,3685,1161
20250206,114900,2139442005,3680,3680,3700,3675,5903
20250206,114800,2117664210,3690,3690,3690,3690,50
20250206,114700,2117479710,3690,3690,3690,3690,0
20250206,114600,2117479710,3690,3680,3690,3680,10003
20250206,114500,2080668640,3690,3690,3690,3690,53
20250206,114400,2080473070,3685,3685,3690,3685,1955
20250206,114300,2073267365,3690,3685,3690,3685,965
20250206,114200,2069706540,3690,3680,3690,3680,5003
20250206,114100,2051295470,3695,3690,3695,3690,103
20250206,114000,2050915385,3695,3695,3695,3695,0
20250206,113900,2050915385,3695,3675,3695,3675,2004
20250206,113800,2043550635,3695,3690,3695,3675,733
20250206,113700,2040848415,3690,3685,3690,3685,1113
20250206,113600,2036746995,3685,3685,3685,3685,22
20250206,113500,2036665925,3685,3680,3685,3680,55
20250206,113400,2036463500,3685,3685,3685,3675,532
20250206,113300,2034505745,3680,3680,3685,3680,2967
20250206,113200,2023587150,3675,3675,3675,3675,701
20250206,113100,2021010975,3680,3680,3680,3680,109
20250206,113000,2020609855,3680,3680,3680,3680,1
20250206,112900,2020606175,3670,3670,3670,3670,20
20250206,112800,2020532775,3670,3670,3670,3670,2120
20250206,112700,2012752375,3670,3670,3670,3670,0
20250206,112600,2012752375,3670,3685,3685,3670,21630
20250206,112500,1933282325,3685,3680,3685,3680,1293
20250206,112400,1928521090,3680,3685,3685,3680,4411
20250206,112300,1912270590,3685,3685,3685,3685,200
20250206,112200,1911533590,3685,3685,3685,3685,0
20250206,112100,1911533590,3685,3685,3685,3685,283
20250206,112000,1910490735,3690,3690,3690,3690,11
20250206,111900,1910450145,3695,3695,3695,3695,1
20250206,111800,1910446450,3695,3685,3695,3685,1530
20250206,111700,1904803400,3685,3685,3685,3685,91
20250206,111600,1904468065,3685,3695,3695,3685,2939
20250206,111500,1893637550,3695,3695,3695,3695,621
20250206,111400,1891342955,3685,3695,3695,3685,4797
20250206,111300,1873635205,3690,3690,3690,3685,340
20250206,111200,1872380610,3690,3680,3690,3680,688
20250206,111100,1869846325,3690,3685,3690,3680,1502
20250206,111000,1864318950,3685,3685,3690,3685,3490
20250206,110900,1851458285,3690,3690,3690,3685,206
20250206,110800,1850698645,3685,3695,3695,3685,16807
20250206,110700,1788615945,3700,3700,3700,3700,646
20250206,110600,1786225745,3710,3710,3710,3710,0
20250206,110500,1786225745,3710,3700,3710,3700,819
20250206,110400,1783195415,3705,3705,3705,3705,0
20250206,110300,1783195415,3705,3700,3710,3700,613
20250206,110200,1780927250,3705,3705,3705,3705,1100
20250206,110100,1776851750,3705,3700,3705,3700,421
20250206,110000,1775292945,3700,3705,3705,3700,107
20250206,105900,1774897010,3705,3705,3705,3705,0
20250206,105800,1774897010,3705,3700,3705,3695,819
20250206,105700,1771868605,3700,3700,3700,3695,2990
20250206,105600,1760818105,3700,3700,3700,3700,5
20250206,105500,1760799605,3700,3700,3700,3700,2947
20250206,105400,1749895705,3705,3705,3705,3705,11
20250206,105300,1749854950,3700,3705,3705,3700,944
20250206,105200,1746361475,3705,3695,3705,3695,4265
20250206,105100,1730600340,3695,3690,3695,3690,279
20250206,105000,1729569650,3695,3695,3695,3695,348
20250206,104900,1728283790,3695,3695,3695,3695,197
20250206,104800,1727555875,3695,3690,3695,3690,2887
20250206,104700,1716897915,3685,3690,3690,3685,611
20250206,104600,1714645630,3695,3695,3695,3690,35
20250206,104500,1714516440,3685,3690,3695,3685,356
20250206,104400,1713202485,3690,3690,3695,3685,1365
20250206,104300,1708163110,3685,3690,3690,3685,5578
20250206,104200,1687596940,3690,3690,3690,3685,951
20250206,104100,1684092340,3700,3690,3700,3690,2456
20250206,104000,1675024160,3700,3685,3700,3685,632
20250206,103900,1672690560,3685,3705,3705,3685,17086
20250206,103800,1609627675,3700,3700,3705,3695,1743
20250206,103700,1603180965,3700,3715,3715,3700,7369
20250206,103600,1575913655,3715,3715,3715,3715,0
20250206,103500,1575913655,3715,3715,3715,3715,420
20250206,103400,1574353355,3715,3700,3715,3700,553
20250206,103300,1572307180,3700,3715,3715,3700,1214
20250206,103200,1567811155,3700,3700,3700,3700,0
20250206,103100,1567811155,3700,3695,3700,3695,9
20250206,103000,1567777860,3695,3705,3705,3695,5501
20250206,102900,1547433535,3705,3705,3705,3700,5188
20250206,102800,1528215995,3705,3710,3720,3705,2096
20250206,102700,1520439870,3715,3715,3715,3715,920
20250206,102600,1517022070,3715,3715,3715,3715,0
20250206,102500,1517022070,3715,3720,3720,3715,80
20250206,102400,1516724625,3720,3725,3730,3720,832
20250206,102300,1513622245,3725,3725,3725,3725,811
20250206,102200,1510601270,3725,3725,3725,3725,200
20250206,102100,1509856270,3725,3710,3725,3710,2814
20250206,102000,1499414530,3710,3730,3730,3710,9618
20250206,101900,1463691450,3720,3725,3725,3720,518
20250206,101800,1461762445,3730,3735,3735,3725,4520
20250206,101700,1444902805,3730,3730,3735,3720,2813
20250206,101600,1434410430,3715,3720,3720,3715,57
20250206,101500,1434198525,3720,3725,3730,3720,2150
20250206,101400,1426200275,3715,3725,3730,3715,1525
20250206,101300,1420526685,3720,3720,3720,3715,1268
20250206,101200,1415809735,3720,3720,3720,3720,974
20250206,101100,1412186455,3715,3715,3725,3710,32321
20250206,101000,1292211425,3725,3720,3725,3720,33
20250206,100900,1292088650,3725,3715,3725,3715,377
20250206,100800,1290686060,3715,3710,3715,3705,1614
20250206,100700,1284700520,3710,3715,3715,3710,1089
20250206,100600,1280660305,3710,3705,3730,3705,1077
20250206,100500,1276666140,3705,3705,3705,3700,2064
20250206,100400,1269021020,3705,3705,3715,3705,2712
20250206,100300,1258973040,3705,3695,3705,3695,7366
20250206,100200,1231717420,3695,3695,3695,3690,2611
20250206,100100,1222069780,3700,3700,3700,3695,11407
20250206,100000,1179865205,3705,3705,3710,3700,10302
20250206,095900,1141701640,3710,3710,3710,3705,2706
20250206,095800,1131675110,3715,3710,3715,3705,3074
20250206,095700,1120285315,3710,3700,3715,3700,2753
20250206,095600,1110085760,3705,3705,3715,3705,2820
20250206,095500,1099635105,3705,3715,3715,3705,11951
20250206,095400,1055329425,3710,3715,3720,3710,2038
20250206,095300,1047763255,3720,3730,3730,3715,5631
20250206,095200,1026831415,3720,3720,3730,3720,494
20250206,095100,1024993450,3720,3735,3735,3720,12557
20250206,095000,978225035,3735,3740,3740,3730,472
20250206,094900,976464100,3740,3740,3740,3740,1110
20250206,094800,972312700,3740,3740,3740,3740,0
20250206,094700,972312700,3740,3730,3740,3730,71
20250206,094600,972047860,3730,3730,3730,3730,50
20250206,094500,971861360,3750,3730,3750,3730,1483
20250206,094400,966329545,3740,3750,3750,3730,3586
20250206,094300,952928885,3730,3730,3750,3730,3014
20250206,094200,941666665,3725,3730,3740,3725,4671
20250206,094100,924226925,3730,3740,3740,3730,1292
20250206,094000,919406745,3740,3730,3745,3730,1803
20250206,093900,912672760,3735,3740,3740,3735,993
20250206,093800,908963875,3735,3740,3745,3735,1247
20250206,093700,904306030,3735,3740,3745,3730,5402
20250206,093600,884152135,3740,3745,3745,3730,11076
20250206,093500,842757105,3745,3750,3750,3745,2765
20250206,093400,832401075,3755,3750,3760,3750,915
20250206,093300,828968355,3750,3750,3760,3750,3224
20250206,093200,816853365,3755,3755,3755,3755,1
20250206,093100,816849610,3755,3760,3760,3740,2062
20250206,093000,809122180,3740,3740,3740,3740,2242
20250206,092900,800737100,3740,3740,3755,3740,2061
20250206,092800,793028105,3750,3740,3750,3740,2795
20250206,092700,782557820,3740,3745,3745,3740,4200
20250206,092600,766833490,3750,3760,3760,3750,2689
20250206,092500,756742670,3760,3755,3760,3755,157
20250206,092400,756153070,3755,3760,3760,3755,3751
20250206,092300,742051560,3760,3760,3765,3760,544
20250206,092200,740006090,3760,3765,3765,3760,5365
20250206,092100,719811030,3765,3760,3770,3760,4284
20250206,092000,703677560,3760,3755,3765,3755,4337
20250206,091900,687375855,3750,3755,3755,3750,1758
20250206,091800,680776775,3750,3745,3760,3745,5510
20250206,091700,660103640,3745,3750,3750,3740,5224
20250206,091600,640529895,3750,3755,3755,3745,449
20250206,091500,638845705,3755,3755,3755,3745,4206
20250206,091400,623067550,3755,3760,3760,3750,2638
20250206,091300,613155325,3765,3760,3770,3760,7343
20250206,091200,585518035,3770,3750,3770,3750,15764
20250206,091100,526316910,3750,3730,3750,3730,7849
20250206,091000,496961610,3730,3735,3735,3725,1238
20250206,090900,492342780,3730,3730,3735,3730,4974
20250206,090800,473777910,3730,3725,3735,3720,7466
20250206,090700,445955960,3720,3695,3720,3695,25838
20250206,090600,349977175,3690,3680,3690,3680,4884
20250206,090500,331997450,3680,3700,3710,3675,25031
20250206,090400,239775160,3695,3720,3720,3695,14345
20250206,090300,186616100,3710,3710,3720,3705,11816
20250206,090200,142794080,3710,3730,3735,3710,14193
20250206,090100,89966905,3725,3735,3740,3725,1928
20250206,090000,82775540,3735,3750,3770,3720,21634