stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,185900,4364488640,3080,3080,3080,3080,9594
20250206,185800,4364488640,3080,3080,3080,3080,0
20250206,185700,4364488640,3080,3080,3080,3080,0
20250206,185600,4364488640,3080,3080,3080,3080,0
20250206,185500,4364488640,3080,3080,3080,3080,0
20250206,185400,4364488640,3080,3080,3080,3080,0
20250206,185300,4364488640,3080,3080,3080,3080,0
20250206,185200,4364488640,3080,3080,3080,3080,0
20250206,185100,4364488640,3080,3080,3080,3080,0
20250206,185000,4364488640,3080,3080,3080,3080,0
20250206,184900,4364488640,3080,3080,3080,3080,0
20250206,184800,4364488640,3080,3080,3080,3080,0
20250206,184700,4364488640,3080,3080,3080,3080,0
20250206,184600,4364488640,3080,3080,3080,3080,0
20250206,184500,4364488640,3080,3080,3080,3080,0
20250206,184400,4364488640,3080,3080,3080,3080,0
20250206,184300,4364488640,3080,3080,3080,3080,0
20250206,184200,4364488640,3080,3080,3080,3080,0
20250206,184100,4364488640,3080,3080,3080,3080,0
20250206,184000,4364488640,3080,3080,3080,3080,0
20250206,183900,4364488640,3080,3080,3080,3080,0
20250206,183800,4364488640,3080,3080,3080,3080,0
20250206,183700,4364488640,3080,3080,3080,3080,0
20250206,183600,4364488640,3080,3080,3080,3080,0
20250206,183500,4364488640,3080,3080,3080,3080,0
20250206,183400,4364488640,3080,3080,3080,3080,0
20250206,183300,4364488640,3080,3080,3080,3080,0
20250206,183200,4364488640,3080,3080,3080,3080,0
20250206,183100,4364488640,3080,3080,3080,3080,0
20250206,183000,4364488640,3080,3080,3080,3080,0
20250206,182900,4364488640,3080,3080,3080,3080,9594
20250206,182800,4364488640,3080,3080,3080,3080,0
20250206,182700,4364488640,3080,3080,3080,3080,0
20250206,182600,4364488640,3080,3080,3080,3080,0
20250206,182500,4364488640,3080,3080,3080,3080,0
20250206,182400,4364488640,3080,3080,3080,3080,0
20250206,182300,4364488640,3080,3080,3080,3080,0
20250206,182200,4364488640,3080,3080,3080,3080,0
20250206,182100,4364488640,3080,3080,3080,3080,0
20250206,182000,4364488640,3080,3080,3080,3080,0
20250206,181900,4364488640,3080,3080,3080,3080,0
20250206,181800,4364488640,3080,3080,3080,3080,0
20250206,181700,4364488640,3080,3080,3080,3080,0
20250206,181600,4364488640,3080,3080,3080,3080,0
20250206,181500,4364488640,3080,3080,3080,3080,0
20250206,181400,4364488640,3080,3080,3080,3080,0
20250206,181300,4364488640,3080,3080,3080,3080,0
20250206,181200,4364488640,3080,3080,3080,3080,0
20250206,181100,4364488640,3080,3080,3080,3080,0
20250206,181000,4364488640,3080,3080,3080,3080,0
20250206,180900,4364488640,3080,3080,3080,3080,0
20250206,180800,4364488640,3080,3080,3080,3080,0
20250206,180700,4364488640,3080,3080,3080,3080,0
20250206,180600,4364488640,3080,3080,3080,3080,0
20250206,180500,4364488640,3080,3080,3080,3080,0
20250206,180400,4364488640,3080,3080,3080,3080,0
20250206,180300,4364488640,3080,3080,3080,3080,0
20250206,180200,4364488640,3080,3080,3080,3080,0
20250206,180100,4364488640,3080,3080,3080,3080,0
20250206,180000,4364488640,3080,3080,3080,3080,0
20250206,175900,4364488640,3080,3080,3080,3080,9594
20250206,175800,4364488640,3080,3080,3080,3080,0
20250206,175700,4364488640,3080,3080,3080,3080,0
20250206,175600,4364488640,3080,3080,3080,3080,0
20250206,175500,4364488640,3080,3080,3080,3080,0
20250206,175400,4364488640,3080,3080,3080,3080,0
20250206,175300,4364488640,3080,3080,3080,3080,0
20250206,175200,4364488640,3080,3080,3080,3080,0
20250206,175100,4364488640,3080,3080,3080,3080,0
20250206,175000,4364488640,3080,3080,3080,3080,0
20250206,174900,4364488640,3080,3080,3080,3080,0
20250206,174800,4364488640,3080,3080,3080,3080,0
20250206,174700,4364488640,3080,3080,3080,3080,0
20250206,174600,4364488640,3080,3080,3080,3080,0
20250206,174500,4364488640,3080,3080,3080,3080,0
20250206,174400,4364488640,3080,3080,3080,3080,0
20250206,174300,4364488640,3080,3080,3080,3080,0
20250206,174200,4364488640,3080,3080,3080,3080,0
20250206,174100,4364488640,3080,3080,3080,3080,0
20250206,174000,4364488640,3080,3080,3080,3080,0
20250206,173900,4364488640,3080,3080,3080,3080,0
20250206,173800,4364488640,3080,3080,3080,3080,0
20250206,173700,4364488640,3080,3080,3080,3080,0
20250206,173600,4364488640,3080,3080,3080,3080,0
20250206,173500,4364488640,3080,3080,3080,3080,0
20250206,173400,4364488640,3080,3080,3080,3080,0
20250206,173300,4364488640,3080,3080,3080,3080,0
20250206,173200,4364488640,3080,3080,3080,3080,0
20250206,173100,4364488640,3080,3080,3080,3080,0
20250206,173000,4364488640,3080,3080,3080,3080,0
20250206,172900,4364488640,3080,3080,3080,3080,9594
20250206,172800,4364488640,3080,3080,3080,3080,0
20250206,172700,4364488640,3080,3080,3080,3080,0
20250206,172600,4364488640,3080,3080,3080,3080,0
20250206,172500,4364488640,3080,3080,3080,3080,0
20250206,172400,4364488640,3080,3080,3080,3080,0
20250206,172300,4364488640,3080,3080,3080,3080,0
20250206,172200,4364488640,3080,3080,3080,3080,0
20250206,172100,4364488640,3080,3080,3080,3080,0
20250206,172000,4364488640,3080,3080,3080,3080,0
20250206,171900,4364488640,3080,3080,3080,3080,0
20250206,171800,4364488640,3080,3080,3080,3080,0
20250206,171700,4364488640,3080,3080,3080,3080,0
20250206,171600,4364488640,3080,3080,3080,3080,0
20250206,171500,4364488640,3080,3080,3080,3080,0
20250206,171400,4364488640,3080,3080,3080,3080,0
20250206,171300,4364488640,3080,3080,3080,3080,0
20250206,171200,4364488640,3080,3080,3080,3080,0
20250206,171100,4364488640,3080,3080,3080,3080,0
20250206,171000,4364488640,3080,3080,3080,3080,0
20250206,170900,4364488640,3080,3080,3080,3080,0
20250206,170800,4364488640,3080,3080,3080,3080,0
20250206,170700,4364488640,3080,3080,3080,3080,0
20250206,170600,4364488640,3080,3080,3080,3080,0
20250206,170500,4364488640,3080,3080,3080,3080,0
20250206,170400,4364488640,3080,3080,3080,3080,0
20250206,170300,4364488640,3080,3080,3080,3080,0
20250206,170200,4364488640,3080,3080,3080,3080,0
20250206,170100,4364488640,3080,3080,3080,3080,0
20250206,170000,4364488640,3080,3080,3080,3080,0
20250206,165900,4364488640,3080,3080,3080,3080,9594
20250206,165800,4364488640,3080,3080,3080,3080,0
20250206,165700,4364488640,3080,3080,3080,3080,0
20250206,165600,4364488640,3080,3080,3080,3080,0
20250206,165500,4364488640,3080,3080,3080,3080,0
20250206,165400,4364488640,3080,3080,3080,3080,0
20250206,165300,4364488640,3080,3080,3080,3080,0
20250206,165200,4364488640,3080,3080,3080,3080,0
20250206,165100,4364488640,3080,3080,3080,3080,0
20250206,165000,4364488640,3080,3080,3080,3080,0
20250206,164900,4364488640,3080,3080,3080,3080,0
20250206,164800,4364488640,3080,3080,3080,3080,0
20250206,164700,4364488640,3080,3080,3080,3080,0
20250206,164600,4364488640,3080,3080,3080,3080,0
20250206,164500,4364488640,3080,3080,3080,3080,0
20250206,164400,4364488640,3080,3080,3080,3080,0
20250206,164300,4364488640,3080,3080,3080,3080,0
20250206,164200,4364488640,3080,3080,3080,3080,0
20250206,164100,4364488640,3080,3080,3080,3080,0
20250206,164000,4364488640,3080,3080,3080,3080,0
20250206,163900,4364488640,3080,3080,3080,3080,0
20250206,163800,4364488640,3080,3080,3080,3080,0
20250206,163700,4364488640,3080,3080,3080,3080,0
20250206,163600,4364488640,3080,3080,3080,3080,0
20250206,163500,4364488640,3080,3080,3080,3080,0
20250206,163400,4364488640,3080,3080,3080,3080,0
20250206,163300,4364488640,3080,3080,3080,3080,0
20250206,163200,4364488640,3080,3080,3080,3080,0
20250206,163100,4364488640,3080,3080,3080,3080,0
20250206,163000,4364488640,3080,3080,3080,3080,0
20250206,162900,4364488640,3080,3080,3080,3080,9594
20250206,162800,4364488640,3080,3080,3080,3080,0
20250206,162700,4364488640,3080,3080,3080,3080,0
20250206,162600,4364488640,3080,3080,3080,3080,0
20250206,162500,4364488640,3080,3080,3080,3080,0
20250206,162400,4364488640,3080,3080,3080,3080,0
20250206,162300,4364488640,3080,3080,3080,3080,0
20250206,162200,4364488640,3080,3080,3080,3080,0
20250206,162100,4364488640,3080,3080,3080,3080,0
20250206,162000,4364488640,3080,3080,3080,3080,0
20250206,161900,4364488640,3080,3080,3080,3080,0
20250206,161800,4364488640,3080,3080,3080,3080,0
20250206,161700,4364488640,3080,3080,3080,3080,0
20250206,161600,4364488640,3080,3080,3080,3080,0
20250206,161500,4364488640,3080,3080,3080,3080,0
20250206,161400,4364488640,3080,3080,3080,3080,0
20250206,161300,4364488640,3080,3080,3080,3080,0
20250206,161200,4364488640,3080,3080,3080,3080,0
20250206,161100,4364488640,3080,3080,3080,3080,0
20250206,161000,4364488640,3080,3080,3080,3080,0
20250206,160900,4364488640,3080,3080,3080,3080,0
20250206,160800,4364488640,3080,3080,3080,3080,0
20250206,160700,4364488640,3080,3080,3080,3080,0
20250206,160600,4364488640,3080,3080,3080,3080,0
20250206,160500,4364488640,3080,3080,3080,3080,0
20250206,160400,4364488640,3080,3080,3080,3080,0
20250206,160300,4364488640,3080,3080,3080,3080,0
20250206,160200,4364488640,3080,3080,3080,3080,0
20250206,160100,4364488640,3080,3080,3080,3080,0
20250206,160000,4364488640,3080,3080,3080,3080,0
20250206,155900,4364488640,3080,3080,3080,3080,9594
20250206,155800,4364488640,3080,3080,3080,3080,0
20250206,155700,4364488640,3080,3080,3080,3080,0
20250206,155600,4364488640,3080,3080,3080,3080,0
20250206,155500,4364488640,3080,3080,3080,3080,0
20250206,155400,4364488640,3080,3080,3080,3080,0
20250206,155300,4364488640,3080,3080,3080,3080,0
20250206,155200,4364488640,3080,3080,3080,3080,0
20250206,155100,4364488640,3080,3080,3080,3080,0
20250206,155000,4364488640,3080,3080,3080,3080,0
20250206,154900,4364488640,3080,3080,3080,3080,0
20250206,154800,4364488640,3080,3080,3080,3080,0
20250206,154700,4364488640,3080,3080,3080,3080,0
20250206,154600,4364488640,3080,3080,3080,3080,0
20250206,154500,4364488640,3080,3080,3080,3080,0
20250206,154400,4364488640,3080,3080,3080,3080,0
20250206,154300,4364488640,3080,3080,3080,3080,0
20250206,154200,4364488640,3080,3080,3080,3080,0
20250206,154100,4364488640,3080,3080,3080,3080,0
20250206,154000,4364488640,3080,3080,3080,3080,0
20250206,153900,4364488640,3080,3080,3080,3080,0
20250206,153800,4364488640,3080,3080,3080,3080,0
20250206,153700,4364488640,3080,3080,3080,3080,0
20250206,153600,4364488640,3080,3080,3080,3080,0
20250206,153500,4364488640,3080,3080,3080,3080,0
20250206,153400,4364488640,3080,3080,3080,3080,0
20250206,153300,4364488640,3080,3080,3080,3080,0
20250206,153200,4364488640,3080,3080,3080,3080,0
20250206,153100,4364488640,3080,3080,3080,3080,0
20250206,153000,4364488640,3080,3080,3080,3080,9594
20250206,152900,4334939120,3085,3085,3085,3085,0
20250206,152800,4334939120,3085,3085,3085,3085,0
20250206,152700,4334939120,3085,3085,3085,3085,0
20250206,152600,4334939120,3085,3085,3085,3085,0
20250206,152500,4334939120,3085,3085,3085,3085,0
20250206,152400,4334939120,3085,3085,3085,3085,0
20250206,152300,4334939120,3085,3085,3085,3085,0
20250206,152200,4334939120,3085,3085,3085,3085,0
20250206,152100,4334939120,3085,3085,3085,3085,0
20250206,152000,4334939120,3085,3085,3085,3085,0
20250206,151900,4334939120,3085,3085,3090,3085,3467
20250206,151800,4324237810,3085,3090,3090,3085,477
20250206,151700,4322766165,3090,3095,3095,3085,1101
20250206,151600,4319367470,3095,3095,3095,3095,244
20250206,151500,4318612290,3095,3085,3095,3080,628
20250206,151400,4316676330,3085,3100,3100,3085,1816
20250206,151300,4311071650,3100,3085,3100,3085,2915
20250206,151200,4302050975,3095,3085,3095,3085,1194
20250206,151100,4298367475,3090,3085,3095,3085,1108
20250206,151000,4294946675,3095,3095,3095,3085,102
20250206,150900,4294631985,3085,3095,3095,3080,2589
20250206,150800,4286646840,3095,3095,3095,3095,717
20250206,150700,4284427725,3085,3090,3090,3085,1994
20250206,150600,4278266990,3090,3095,3100,3090,3271
20250206,150500,4268156760,3090,3090,3100,3090,1065
20250206,150400,4264861820,3090,3095,3095,3090,580
20250206,150300,4263068600,3100,3095,3100,3095,1000
20250206,150200,4259971100,3100,3100,3100,3100,24
20250206,150100,4259896700,3100,3100,3100,3100,10
20250206,150000,4259865700,3095,3100,3100,3095,494
20250206,145900,4258335270,3095,3095,3095,3095,350
20250206,145800,4257252020,3095,3095,3100,3095,885
20250206,145700,4254512935,3095,3100,3100,3095,23
20250206,145600,4254441745,3095,3105,3105,3095,1027
20250206,145500,4251257495,3105,3105,3105,3100,1122
20250206,145400,4247777710,3105,3105,3105,3105,10
20250206,145300,4247746660,3100,3105,3105,3100,351
20250206,145200,4246657505,3100,3100,3100,3100,2
20250206,145100,4246651305,3105,3105,3105,3100,2051
20250206,145000,4240291690,3105,3100,3105,3095,2224
20250206,144900,4233399210,3100,3095,3100,3095,345
20250206,144800,4232330230,3100,3095,3100,3095,269
20250206,144700,4231497670,3095,3100,3100,3095,1254
20250206,144600,4227616040,3100,3100,3100,3100,766
20250206,144500,4225241440,3100,3100,3100,3095,1290
20250206,144400,4221246830,3100,3095,3100,3095,405
20250206,144300,4219992780,3095,3100,3100,3095,843
20250206,144200,4217382695,3100,3105,3110,3100,3187
20250206,144100,4207502265,3105,3105,3105,3105,893
20250206,144000,4204729500,3105,3105,3105,3105,0
20250206,143900,4204729500,3105,3100,3105,3100,537
20250206,143800,4203062695,3100,3100,3105,3100,308
20250206,143700,4202107860,3105,3105,3105,3105,0
20250206,143600,4202107860,3105,3105,3105,3105,1
20250206,143500,4202104755,3105,3105,3105,3105,444
20250206,143400,4200726135,3105,3100,3105,3100,210
20250206,143300,4200074135,3105,3105,3105,3105,0
20250206,143200,4200074135,3105,3105,3105,3105,17
20250206,143100,4200021350,3105,3105,3105,3100,88
20250206,143000,4199748145,3105,3105,3105,3105,107
20250206,142900,4199415910,3100,3100,3100,3100,1254
20250206,142800,4195528510,3100,3100,3100,3095,2371
20250206,142700,4188180690,3100,3105,3105,3100,1570
20250206,142600,4183313235,3105,3105,3105,3100,697
20250206,142500,4181151750,3105,3110,3110,3105,1715
20250206,142400,4175826600,3110,3110,3110,3110,857
20250206,142300,4173161330,3110,3120,3120,3110,1352
20250206,142200,4168946500,3120,3120,3120,3105,137
20250206,142100,4168520435,3120,3115,3120,3100,6251
20250206,142000,4149058060,3115,3110,3115,3110,647
20250206,141900,4147043775,3105,3105,3110,3105,221
20250206,141800,4146356750,3100,3105,3110,3100,1087
20250206,141700,4142986240,3105,3115,3115,3100,196
20250206,141600,4142377750,3115,3100,3115,3100,851
20250206,141500,4139739635,3100,3100,3100,3100,780
20250206,141400,4137321635,3100,3100,3100,3100,0
20250206,141300,4137321635,3100,3105,3110,3100,1395
20250206,141200,4132996495,3105,3105,3105,3105,209
20250206,141100,4132347550,3100,3105,3105,3100,354
20250206,141000,4131250045,3105,3105,3105,3105,200
20250206,140900,4130629045,3105,3105,3105,3105,117
20250206,140800,4130265760,3105,3110,3115,3105,204
20250206,140700,4129631735,3100,3105,3105,3100,305
20250206,140600,4128684835,3105,3110,3110,3105,1904
20250206,140500,4122767995,3110,3125,3125,3110,3825
20250206,140400,4110845855,3125,3120,3125,3120,313
20250206,140300,4109869260,3120,3125,3125,3120,30
20250206,140200,4109775630,3125,3125,3125,3120,2065
20250206,140100,4103331710,3125,3125,3125,3120,1071
20250206,140000,4099990155,3125,3120,3125,3120,902
20250206,135900,4097175910,3120,3120,3120,3120,2260
20250206,135800,4090124710,3120,3120,3120,3120,60
20250206,135700,4089937510,3115,3120,3120,3115,1599
20250206,135600,4084954790,3120,3125,3125,3120,4291
20250206,135500,4071552040,3130,3130,3135,3130,1429
20250206,135400,4067079265,3130,3130,3135,3120,9721
20250206,135300,4036703040,3130,3130,3130,3125,1103
20250206,135200,4033251720,3130,3125,3130,3125,617
20250206,135100,4031323565,3125,3120,3125,3115,1163
20250206,135000,4027698205,3120,3120,3125,3120,1554
20250206,134900,4022846970,3130,3130,3130,3125,1728
20250206,134800,4017441870,3130,3130,3135,3130,379
20250206,134700,4016255535,3125,3120,3125,3120,2943
20250206,134600,4007072365,3115,3115,3120,3115,360
20250206,134500,4005950955,3115,3120,3120,3115,740
20250206,134400,4003645375,3115,3110,3120,3110,5570
20250206,134300,3986290100,3110,3105,3110,3105,4546
20250206,134200,3972167745,3095,3095,3095,3095,1491
20250206,134100,3967553100,3105,3105,3105,3105,2
20250206,134000,3967546890,3105,3100,3105,3100,631
20250206,133900,3965590665,3100,3095,3100,3095,1040
20250206,133800,3962366775,3095,3095,3095,3095,51
20250206,133700,3962208930,3090,3090,3090,3090,135
20250206,133600,3961791780,3095,3095,3095,3095,3
20250206,133500,3961782495,3090,3090,3090,3085,717
20250206,133400,3959568670,3090,3090,3095,3090,129
20250206,133300,3959170005,3090,3100,3100,3090,233
20250206,133200,3958449735,3100,3100,3100,3100,1
20250206,133100,3958446635,3085,3085,3085,3085,0
20250206,133000,3958446635,3085,3090,3090,3085,1001
20250206,132900,3955358500,3085,3100,3100,3085,1228
20250206,132800,3951570010,3085,3085,3085,3085,167
20250206,132700,3951054815,3085,3090,3090,3085,3051
20250206,132600,3941635140,3090,3090,3090,3090,1
20250206,132500,3941632050,3100,3100,3100,3100,0
20250206,132400,3941632050,3100,3085,3100,3085,6225
20250206,132300,3922427835,3085,3090,3090,3085,830
20250206,132200,3919867280,3090,3090,3090,3090,2520
20250206,132100,3912080480,3090,3095,3095,3090,1404
20250206,132000,3907741760,3090,3090,3090,3090,50
20250206,131900,3907587260,3090,3090,3090,3090,54
20250206,131800,3907420400,3090,3100,3100,3090,668
20250206,131700,3905353060,3100,3095,3100,3090,109
20250206,131600,3905015860,3095,3095,3095,3095,0
20250206,131500,3905015860,3095,3100,3100,3095,1577
20250206,131400,3900134540,3095,3095,3095,3095,215
20250206,131300,3899469115,3095,3090,3095,3090,214
20250206,131200,3898807330,3090,3090,3090,3090,106
20250206,131100,3898479790,3090,3095,3100,3090,3791
20250206,131000,3886756175,3095,3095,3095,3095,150
20250206,130900,3886291925,3095,3100,3100,3095,103
20250206,130800,3885973125,3100,3095,3100,3095,725
20250206,130700,3883728700,3095,3095,3095,3095,503
20250206,130600,3882171915,3090,3090,3090,3090,370
20250206,130500,3881028615,3090,3090,3090,3090,324
20250206,130400,3880027455,3090,3090,3090,3090,345
20250206,130300,3878961405,3090,3095,3095,3090,2016
20250206,130200,3872731960,3090,3095,3100,3090,1224
20250206,130100,3868945310,3095,3100,3100,3095,2011
20250206,130000,3862721235,3100,3100,3100,3095,361
20250206,125900,3861603405,3100,3100,3100,3100,120
20250206,125800,3861231405,3105,3100,3105,3100,1430
20250206,125700,3856794660,3105,3110,3110,3105,51
20250206,125600,3856636055,3110,3110,3110,3110,1
20250206,125500,3856632945,3100,3100,3100,3100,1234
20250206,125400,3852807545,3100,3100,3100,3100,100
20250206,125300,3852497545,3115,3105,3115,3105,110
20250206,125200,3852154965,3105,3120,3120,3105,2224
20250206,125100,3845248800,3105,3120,3120,3105,10
20250206,125000,3845217645,3105,3105,3105,3105,120
20250206,124900,3844845045,3105,3110,3110,3105,5826
20250206,124800,3826739180,3120,3115,3120,3110,249
20250206,124700,3825964580,3120,3110,3125,3110,865
20250206,124600,3823266350,3110,3125,3125,3110,456
20250206,124500,3821844475,3125,3115,3125,3115,50
20250206,124400,3821688715,3115,3125,3125,3115,240
20250206,124300,3820940095,3125,3120,3130,3120,1950
20250206,124200,3814848770,3120,3115,3120,3115,14
20250206,124100,3814805130,3115,3110,3115,3105,882
20250206,124000,3812062120,3110,3110,3110,3110,1694
20250206,123900,3806793780,3110,3110,3110,3110,564
20250206,123800,3805039740,3110,3110,3110,3110,1
20250206,123700,3805036630,3105,3105,3105,3105,34
20250206,123600,3804931060,3105,3105,3105,3105,13
20250206,123500,3804890695,3105,3105,3105,3105,333
20250206,123400,3803856730,3105,3105,3105,3100,1848
20250206,123300,3798118705,3105,3105,3105,3105,0
20250206,123200,3798118705,3105,3110,3110,3105,652
20250206,123100,3796091000,3110,3110,3110,3110,169
20250206,123000,3795565410,3110,3100,3110,3100,527
20250206,122900,3793927640,3100,3110,3110,3100,576
20250206,122800,3792142030,3110,3110,3110,3100,37
20250206,122700,3792027220,3110,3095,3110,3095,259
20250206,122600,3791225585,3095,3105,3105,3095,416
20250206,122500,3789937590,3095,3110,3110,3095,205
20250206,122400,3789302430,3110,3105,3110,3100,840
20250206,122300,3786696890,3100,3110,3110,3095,2314
20250206,122200,3779532190,3110,3095,3110,3095,1556
20250206,122100,3774711150,3095,3110,3110,3095,182
20250206,122000,3774145280,3110,3110,3110,3110,3
20250206,121900,3774135950,3110,3095,3110,3095,401
20250206,121800,3772894825,3095,3095,3095,3090,1117
20250206,121700,3769437855,3095,3095,3095,3095,2950
20250206,121600,3760307605,3095,3100,3100,3095,1638
20250206,121500,3755232690,3100,3105,3105,3100,6206
20250206,121400,3735992385,3105,3110,3110,3100,5297
20250206,121300,3719562290,3105,3120,3125,3105,2690
20250206,121200,3711186410,3115,3110,3115,3110,2656
20250206,121100,3702919880,3110,3110,3110,3110,327
20250206,121000,3701902910,3110,3115,3115,3110,1063
20250206,120900,3698596975,3115,3105,3115,3105,1833
20250206,120800,3692899870,3105,3115,3115,3105,1337
20250206,120700,3688743180,3115,3115,3115,3115,745
20250206,120600,3686422505,3115,3115,3120,3105,1553
20250206,120500,3681591635,3120,3115,3120,3115,161
20250206,120400,3681089860,3115,3115,3115,3110,553
20250206,120300,3679367765,3115,3110,3115,3110,900
20250206,120200,3676567765,3110,3110,3110,3110,46
20250206,120100,3676424705,3110,3110,3115,3105,7575
20250206,120000,3652852970,3110,3110,3115,3105,3744
20250206,115900,3641218985,3110,3110,3125,3110,1354
20250206,115800,3637008015,3110,3120,3130,3110,6089
20250206,115700,3618044875,3130,3130,3130,3120,4818
20250206,115600,3602997000,3130,3140,3145,3120,11791
20250206,115500,3566084395,3150,3150,3150,3150,100
20250206,115400,3565769395,3150,3145,3150,3145,32
20250206,115300,3565668745,3145,3150,3150,3140,221
20250206,115200,3564972905,3140,3140,3145,3140,4440
20250206,115100,3551030905,3145,3145,3150,3140,475
20250206,115000,3549538410,3150,3150,3150,3145,607
20250206,114900,3547626560,3150,3150,3150,3150,1
20250206,114800,3547623410,3150,3140,3150,3140,1743
20250206,114700,3542143770,3145,3140,3145,3135,2886
20250206,114600,3533080735,3140,3140,3140,3140,1504
20250206,114500,3528358175,3140,3140,3140,3140,1416
20250206,114400,3523911935,3140,3145,3150,3140,3663
20250206,114300,3512389445,3145,3145,3145,3140,1374
20250206,114200,3508070465,3145,3145,3145,3145,155
20250206,114100,3507582990,3145,3145,3145,3145,1162
20250206,114000,3503928500,3145,3145,3145,3145,3
20250206,113900,3503919065,3150,3150,3150,3150,8
20250206,113800,3503893865,3145,3150,3150,3145,740
20250206,113700,3501564245,3150,3150,3150,3150,5943
20250206,113600,3482843795,3150,3145,3150,3145,1361
20250206,113500,3478563380,3145,3145,3145,3145,32
20250206,113400,3478462740,3140,3145,3145,3140,12
20250206,113300,3478425005,3145,3145,3145,3145,1718
20250206,113200,3473021895,3145,3145,3145,3145,50
20250206,113100,3472864645,3145,3150,3150,3145,344
20250206,113000,3471782750,3150,3150,3155,3150,1614
20250206,112900,3466698635,3155,3150,3155,3150,157
20250206,112800,3466204080,3150,3155,3155,3150,102
20250206,112700,3465882705,3150,3150,3150,3150,587
20250206,112600,3464033655,3145,3140,3145,3140,2175
20250206,112500,3457194715,3140,3140,3140,3140,95
20250206,112400,3456896415,3140,3140,3140,3140,159
20250206,112300,3456397155,3135,3140,3145,3135,256
20250206,112200,3455594540,3135,3135,3135,3135,598
20250206,112100,3453719810,3135,3130,3135,3130,814
20250206,112000,3451170970,3130,3135,3135,3130,1091
20250206,111900,3447755420,3135,3135,3135,3135,2875
20250206,111800,3438742295,3135,3135,3135,3135,1161
20250206,111700,3435102560,3140,3135,3140,3135,1360
20250206,111600,3430833895,3130,3135,3135,3130,832
20250206,111500,3428225865,3140,3140,3140,3140,4018
20250206,111400,3415609345,3140,3140,3140,3140,1264
20250206,111300,3411640385,3140,3145,3145,3140,908
20250206,111200,3408789145,3150,3150,3150,3145,2681
20250206,111100,3400353250,3150,3155,3155,3150,548
20250206,111000,3398625515,3155,3150,3155,3150,372
20250206,110900,3397452905,3150,3155,3155,3150,420
20250206,110800,3396129830,3150,3155,3155,3150,2221
20250206,110700,3389125455,3150,3145,3150,3145,787
20250206,110600,3386648680,3145,3150,3155,3140,7246
20250206,110500,3363872145,3155,3160,3170,3150,1560
20250206,110400,3358945495,3155,3150,3160,3145,5334
20250206,110300,3342159720,3150,3145,3155,3145,4297
20250206,110200,3328639685,3145,3155,3155,3145,1290
20250206,110100,3324578810,3155,3160,3160,3155,1592
20250206,110000,3319554035,3160,3140,3160,3135,4826
20250206,105900,3304383730,3135,3140,3140,3135,1982
20250206,105800,3298165960,3140,3130,3140,3125,5788
20250206,105700,3280047085,3130,3140,3145,3130,8072
20250206,105600,3254749975,3145,3155,3155,3145,7819
20250206,105500,3230126090,3150,3165,3165,3150,14660
20250206,105400,3183887835,3160,3165,3185,3155,6735
20250206,105300,3162584115,3185,3175,3185,3165,13064
20250206,105200,3121189125,3175,3185,3195,3165,12725
20250206,105100,3080770705,3195,3195,3205,3175,12350
20250206,105000,3041378275,3205,3175,3205,3170,26070
20250206,104900,2958310195,3180,3175,3180,3165,4126
20250206,104800,2945224425,3165,3180,3180,3165,5013
20250206,104700,2929318775,3170,3160,3180,3155,14800
20250206,104600,2882424150,3155,3160,3175,3155,7218
20250206,104500,2859605005,3175,3180,3180,3160,7614
20250206,104400,2835473140,3175,3175,3185,3175,8544
20250206,104300,2808311295,3175,3195,3200,3170,13285
20250206,104200,2766043805,3200,3195,3200,3185,12274
20250206,104100,2726871015,3200,3185,3200,3180,5159
20250206,104000,2710417435,3180,3200,3210,3175,14245
20250206,103900,2664931660,3200,3230,3230,3195,18633
20250206,103800,2605149575,3235,3210,3245,3205,36157
20250206,103700,2488543240,3200,3225,3230,3185,27184
20250206,103600,2401286490,3220,3165,3270,3160,97972
20250206,103500,2087673750,3165,3165,3165,3160,4471
20250206,103400,2073526185,3165,3165,3165,3160,3673
20250206,103300,2061910030,3165,3165,3170,3160,4453
20250206,103200,2047822990,3165,3165,3165,3160,5514
20250206,103100,2030371690,3165,3160,3165,3155,3487
20250206,103000,2019348280,3155,3160,3170,3155,5259
20250206,102900,2002713090,3160,3165,3165,3155,5610
20250206,102800,1985005650,3165,3175,3175,3150,10272
20250206,102700,1952534450,3175,3170,3180,3165,13198
20250206,102600,1910671175,3170,3160,3170,3155,6261
20250206,102500,1890875365,3160,3170,3180,3160,9884
20250206,102400,1859504625,3170,3145,3175,3140,5468
20250206,102300,1842225050,3145,3140,3145,3140,2339
20250206,102200,1834871640,3135,3125,3140,3120,8986
20250206,102100,1806747900,3120,3135,3135,3120,5566
20250206,102000,1789376045,3120,3140,3140,3120,10658
20250206,101900,1756057680,3140,3145,3145,3135,2800
20250206,101800,1747258890,3140,3145,3145,3135,3746
20250206,101700,1735502350,3140,3130,3145,3130,500
20250206,101600,1733930160,3130,3135,3150,3125,15099
20250206,101500,1686625330,3130,3150,3150,3130,7026
20250206,101400,1664586770,3150,3150,3160,3140,10399
20250206,101300,1631798450,3150,3155,3155,3145,3091
20250206,101200,1622060110,3150,3155,3170,3150,23256
20250206,101100,1548508085,3155,3160,3160,3115,40679
20250206,101000,1421106125,3160,3140,3160,3125,25370
20250206,100900,1341492170,3140,3150,3160,3135,19531
20250206,100800,1280000880,3150,3150,3165,3150,5447
20250206,100700,1262810835,3150,3155,3160,3150,19273
20250206,100600,1201981615,3155,3150,3165,3130,19261
20250206,100500,1141282560,3140,3105,3180,3095,48609
20250206,100400,987858930,3100,3105,3110,3100,9431
20250206,100300,958570045,3105,3090,3105,3090,3286
20250206,100200,948376215,3090,3085,3105,3080,11486
20250206,100100,912857110,3080,3080,3085,3075,2618
20250206,100000,904790075,3075,3070,3075,3070,4776
20250206,095900,890103880,3070,3060,3070,3060,2563
20250206,095800,882250610,3065,3065,3065,3060,1357
20250206,095700,878093905,3065,3075,3075,3065,2052
20250206,095600,871795500,3070,3075,3075,3070,4505
20250206,095500,857953365,3075,3080,3080,3075,456
20250206,095400,856550615,3080,3080,3080,3080,710
20250206,095300,854363815,3080,3080,3080,3080,1063
20250206,095200,851089775,3080,3075,3080,3075,104
20250206,095100,850769555,3075,3080,3080,3075,356
20250206,095000,849674775,3075,3080,3080,3075,12
20250206,094900,849637860,3080,3075,3080,3075,496
20250206,094800,848110680,3080,3085,3085,3080,472
20250206,094700,846655385,3085,3090,3090,3085,77
20250206,094600,846417710,3090,3095,3095,3090,263
20250206,094500,845604965,3095,3100,3100,3095,17
20250206,094400,845552300,3100,3085,3100,3085,8800
20250206,094300,818367830,3085,3095,3095,3070,4974
20250206,094200,803014315,3100,3100,3105,3095,3150
20250206,094100,793254645,3105,3100,3105,3100,5039
20250206,094000,777632245,3095,3090,3105,3090,5518
20250206,093900,760541530,3090,3090,3095,3090,544
20250206,093800,758860560,3090,3075,3095,3075,6339
20250206,093700,739313110,3070,3060,3070,3055,2391
20250206,093600,731996990,3055,3065,3065,3055,4537
20250206,093500,718123500,3070,3075,3075,3070,1337
20250206,093400,714017610,3075,3080,3080,3070,3830
20250206,093300,702253425,3080,3080,3080,3075,565
20250206,093200,700514370,3070,3080,3080,3070,546
20250206,093100,698834150,3070,3065,3070,3065,253
20250206,093000,698058205,3065,3065,3065,3065,462
20250206,092900,696642175,3065,3070,3070,3065,342
20250206,092800,695592740,3070,3070,3070,3070,20
20250206,092700,695531340,3070,3070,3070,3060,852
20250206,092600,692919085,3070,3075,3085,3070,430
20250206,092500,691597920,3075,3055,3075,3055,5268
20250206,092400,675474890,3055,3055,3055,3055,585
20250206,092300,673687715,3055,3060,3060,3055,1331
20250206,092200,669621485,3050,3075,3075,3050,1865
20250206,092100,663921610,3060,3080,3080,3060,822
20250206,092000,661392525,3080,3055,3080,3055,3620
20250206,091900,650327685,3055,3055,3055,3050,1424
20250206,091800,645979340,3050,3055,3065,3050,1184
20250206,091700,642363790,3055,3065,3065,3055,2787
20250206,091600,633832245,3065,3075,3075,3065,7685
20250206,091500,610244715,3075,3070,3075,3070,3632
20250206,091400,599085315,3070,3075,3075,3070,389
20250206,091300,597890830,3070,3070,3075,3070,1975
20250206,091200,591825055,3070,3085,3085,3070,8571
20250206,091100,565436375,3080,3090,3090,3080,3688
20250206,091000,554056540,3085,3100,3100,3080,7647
20250206,090900,530404025,3110,3115,3115,3100,11228
20250206,090800,495486220,3115,3130,3130,3115,7583
20250206,090700,471824800,3135,3115,3135,3110,10835
20250206,090600,437937265,3120,3140,3160,3120,16899
20250206,090500,384903095,3140,3105,3160,3095,32914
20250206,090400,282052355,3090,3070,3100,3060,22479
20250206,090300,212668395,3070,3035,3070,3025,30796
20250206,090200,118800740,3035,3050,3055,3030,12340
20250206,090100,81293460,3050,3035,3055,3035,1467
20250206,090000,76830290,3035,3055,3055,3035,25211