stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,200400,22854551125,3405,3405,3405,3405,69903
20250206,200300,22854551125,3405,3405,3405,3405,0
20250206,200200,22854551125,3405,3405,3405,3405,0
20250206,200100,22854551125,3405,3405,3405,3405,0
20250206,200000,22854551125,3405,3405,3405,3405,0
20250206,195900,22854551125,3405,3405,3405,3405,0
20250206,195800,22854551125,3405,3405,3405,3405,0
20250206,195700,22854551125,3405,3405,3405,3405,0
20250206,195600,22854551125,3405,3405,3405,3405,0
20250206,195500,22854551125,3405,3405,3405,3405,0
20250206,195400,22854551125,3405,3405,3405,3405,0
20250206,195300,22854551125,3405,3405,3405,3405,0
20250206,195200,22854551125,3405,3405,3405,3405,0
20250206,195100,22854551125,3405,3405,3405,3405,0
20250206,195000,22854551125,3405,3405,3405,3405,0
20250206,194900,22854551125,3405,3405,3405,3405,0
20250206,194800,22854551125,3405,3405,3405,3405,0
20250206,194700,22854551125,3405,3405,3405,3405,0
20250206,194600,22854551125,3405,3405,3405,3405,0
20250206,194500,22854551125,3405,3405,3405,3405,0
20250206,194400,22854551125,3405,3405,3405,3405,0
20250206,194300,22854551125,3405,3405,3405,3405,0
20250206,194200,22854551125,3405,3405,3405,3405,0
20250206,194100,22854551125,3405,3405,3405,3405,0
20250206,194000,22854551125,3405,3405,3405,3405,0
20250206,193900,22854551125,3405,3405,3405,3405,0
20250206,193800,22854551125,3405,3405,3405,3405,0
20250206,193700,22854551125,3405,3405,3405,3405,0
20250206,193600,22854551125,3405,3405,3405,3405,0
20250206,193500,22854551125,3405,3405,3405,3405,0
20250206,193400,22854551125,3405,3405,3405,3405,69903
20250206,193300,22854551125,3405,3405,3405,3405,0
20250206,193200,22854551125,3405,3405,3405,3405,0
20250206,193100,22854551125,3405,3405,3405,3405,0
20250206,193000,22854551125,3405,3405,3405,3405,0
20250206,192900,22854551125,3405,3405,3405,3405,0
20250206,192800,22854551125,3405,3405,3405,3405,0
20250206,192700,22854551125,3405,3405,3405,3405,0
20250206,192600,22854551125,3405,3405,3405,3405,0
20250206,192500,22854551125,3405,3405,3405,3405,0
20250206,192400,22854551125,3405,3405,3405,3405,0
20250206,192300,22854551125,3405,3405,3405,3405,0
20250206,192200,22854551125,3405,3405,3405,3405,0
20250206,192100,22854551125,3405,3405,3405,3405,0
20250206,192000,22854551125,3405,3405,3405,3405,0
20250206,191900,22854551125,3405,3405,3405,3405,0
20250206,191800,22854551125,3405,3405,3405,3405,0
20250206,191700,22854551125,3405,3405,3405,3405,0
20250206,191600,22854551125,3405,3405,3405,3405,0
20250206,191500,22854551125,3405,3405,3405,3405,0
20250206,191400,22854551125,3405,3405,3405,3405,0
20250206,191300,22854551125,3405,3405,3405,3405,0
20250206,191200,22854551125,3405,3405,3405,3405,0
20250206,191100,22854551125,3405,3405,3405,3405,0
20250206,191000,22854551125,3405,3405,3405,3405,0
20250206,190900,22854551125,3405,3405,3405,3405,0
20250206,190800,22854551125,3405,3405,3405,3405,0
20250206,190700,22854551125,3405,3405,3405,3405,0
20250206,190600,22854551125,3405,3405,3405,3405,0
20250206,190500,22854551125,3405,3405,3405,3405,0
20250206,190400,22854551125,3405,3405,3405,3405,69903
20250206,190300,22854551125,3405,3405,3405,3405,0
20250206,190200,22854551125,3405,3405,3405,3405,0
20250206,190100,22854551125,3405,3405,3405,3405,0
20250206,190000,22854551125,3405,3405,3405,3405,0
20250206,185900,22854551125,3405,3405,3405,3405,0
20250206,185800,22854551125,3405,3405,3405,3405,0
20250206,185700,22854551125,3405,3405,3405,3405,0
20250206,185600,22854551125,3405,3405,3405,3405,0
20250206,185500,22854551125,3405,3405,3405,3405,0
20250206,185400,22854551125,3405,3405,3405,3405,0
20250206,185300,22854551125,3405,3405,3405,3405,0
20250206,185200,22854551125,3405,3405,3405,3405,0
20250206,185100,22854551125,3405,3405,3405,3405,0
20250206,185000,22854551125,3405,3405,3405,3405,0
20250206,184900,22854551125,3405,3405,3405,3405,0
20250206,184800,22854551125,3405,3405,3405,3405,0
20250206,184700,22854551125,3405,3405,3405,3405,0
20250206,184600,22854551125,3405,3405,3405,3405,0
20250206,184500,22854551125,3405,3405,3405,3405,0
20250206,184400,22854551125,3405,3405,3405,3405,0
20250206,184300,22854551125,3405,3405,3405,3405,0
20250206,184200,22854551125,3405,3405,3405,3405,0
20250206,184100,22854551125,3405,3405,3405,3405,0
20250206,184000,22854551125,3405,3405,3405,3405,0
20250206,183900,22854551125,3405,3405,3405,3405,0
20250206,183800,22854551125,3405,3405,3405,3405,0
20250206,183700,22854551125,3405,3405,3405,3405,0
20250206,183600,22854551125,3405,3405,3405,3405,0
20250206,183500,22854551125,3405,3405,3405,3405,0
20250206,183400,22854551125,3405,3405,3405,3405,69903
20250206,183300,22854551125,3405,3405,3405,3405,0
20250206,183200,22854551125,3405,3405,3405,3405,0
20250206,183100,22854551125,3405,3405,3405,3405,0
20250206,183000,22854551125,3405,3405,3405,3405,0
20250206,182900,22854551125,3405,3405,3405,3405,0
20250206,182800,22854551125,3405,3405,3405,3405,0
20250206,182700,22854551125,3405,3405,3405,3405,0
20250206,182600,22854551125,3405,3405,3405,3405,0
20250206,182500,22854551125,3405,3405,3405,3405,0
20250206,182400,22854551125,3405,3405,3405,3405,0
20250206,182300,22854551125,3405,3405,3405,3405,0
20250206,182200,22854551125,3405,3405,3405,3405,0
20250206,182100,22854551125,3405,3405,3405,3405,0
20250206,182000,22854551125,3405,3405,3405,3405,0
20250206,181900,22854551125,3405,3405,3405,3405,0
20250206,181800,22854551125,3405,3405,3405,3405,0
20250206,181700,22854551125,3405,3405,3405,3405,0
20250206,181600,22854551125,3405,3405,3405,3405,0
20250206,181500,22854551125,3405,3405,3405,3405,0
20250206,181400,22854551125,3405,3405,3405,3405,0
20250206,181300,22854551125,3405,3405,3405,3405,0
20250206,181200,22854551125,3405,3405,3405,3405,0
20250206,181100,22854551125,3405,3405,3405,3405,0
20250206,181000,22854551125,3405,3405,3405,3405,0
20250206,180900,22854551125,3405,3405,3405,3405,0
20250206,180800,22854551125,3405,3405,3405,3405,0
20250206,180700,22854551125,3405,3405,3405,3405,0
20250206,180600,22854551125,3405,3405,3405,3405,0
20250206,180500,22854551125,3405,3405,3405,3405,0
20250206,180400,22854551125,3405,3405,3405,3405,69903
20250206,180300,22854551125,3405,3405,3405,3405,0
20250206,180200,22854551125,3405,3405,3405,3405,0
20250206,180100,22854551125,3405,3405,3405,3405,0
20250206,180000,22854551125,3405,3405,3405,3405,0
20250206,175900,22854551125,3405,3405,3405,3405,0
20250206,175800,22854551125,3405,3405,3405,3405,0
20250206,175700,22854551125,3405,3405,3405,3405,0
20250206,175600,22854551125,3405,3405,3405,3405,0
20250206,175500,22854551125,3405,3405,3405,3405,0
20250206,175400,22854551125,3405,3405,3405,3405,0
20250206,175300,22854551125,3405,3405,3405,3405,0
20250206,175200,22854551125,3405,3405,3405,3405,0
20250206,175100,22854551125,3405,3405,3405,3405,0
20250206,175000,22854551125,3405,3405,3405,3405,0
20250206,174900,22854551125,3405,3405,3405,3405,0
20250206,174800,22854551125,3405,3405,3405,3405,0
20250206,174700,22854551125,3405,3405,3405,3405,0
20250206,174600,22854551125,3405,3405,3405,3405,0
20250206,174500,22854551125,3405,3405,3405,3405,0
20250206,174400,22854551125,3405,3405,3405,3405,0
20250206,174300,22854551125,3405,3405,3405,3405,0
20250206,174200,22854551125,3405,3405,3405,3405,0
20250206,174100,22854551125,3405,3405,3405,3405,0
20250206,174000,22854551125,3405,3405,3405,3405,0
20250206,173900,22854551125,3405,3405,3405,3405,0
20250206,173800,22854551125,3405,3405,3405,3405,0
20250206,173700,22854551125,3405,3405,3405,3405,0
20250206,173600,22854551125,3405,3405,3405,3405,0
20250206,173500,22854551125,3405,3405,3405,3405,0
20250206,173400,22854551125,3405,3405,3405,3405,69903
20250206,173300,22854551125,3405,3405,3405,3405,0
20250206,173200,22854551125,3405,3405,3405,3405,0
20250206,173100,22854551125,3405,3405,3405,3405,0
20250206,173000,22854551125,3405,3405,3405,3405,0
20250206,172900,22854551125,3405,3405,3405,3405,0
20250206,172800,22854551125,3405,3405,3405,3405,0
20250206,172700,22854551125,3405,3405,3405,3405,0
20250206,172600,22854551125,3405,3405,3405,3405,0
20250206,172500,22854551125,3405,3405,3405,3405,0
20250206,172400,22854551125,3405,3405,3405,3405,0
20250206,172300,22854551125,3405,3405,3405,3405,0
20250206,172200,22854551125,3405,3405,3405,3405,0
20250206,172100,22854551125,3405,3405,3405,3405,0
20250206,172000,22854551125,3405,3405,3405,3405,0
20250206,171900,22854551125,3405,3405,3405,3405,0
20250206,171800,22854551125,3405,3405,3405,3405,0
20250206,171700,22854551125,3405,3405,3405,3405,0
20250206,171600,22854551125,3405,3405,3405,3405,0
20250206,171500,22854551125,3405,3405,3405,3405,0
20250206,171400,22854551125,3405,3405,3405,3405,0
20250206,171300,22854551125,3405,3405,3405,3405,0
20250206,171200,22854551125,3405,3405,3405,3405,0
20250206,171100,22854551125,3405,3405,3405,3405,0
20250206,171000,22854551125,3405,3405,3405,3405,0
20250206,170900,22854551125,3405,3405,3405,3405,0
20250206,170800,22854551125,3405,3405,3405,3405,0
20250206,170700,22854551125,3405,3405,3405,3405,0
20250206,170600,22854551125,3405,3405,3405,3405,0
20250206,170500,22854551125,3405,3405,3405,3405,0
20250206,170400,22854551125,3405,3405,3405,3405,69903
20250206,170300,22854551125,3405,3405,3405,3405,0
20250206,170200,22854551125,3405,3405,3405,3405,0
20250206,170100,22854551125,3405,3405,3405,3405,0
20250206,170000,22854551125,3405,3405,3405,3405,0
20250206,165900,22854551125,3405,3405,3405,3405,0
20250206,165800,22854551125,3405,3405,3405,3405,0
20250206,165700,22854551125,3405,3405,3405,3405,0
20250206,165600,22854551125,3405,3405,3405,3405,0
20250206,165500,22854551125,3405,3405,3405,3405,0
20250206,165400,22854551125,3405,3405,3405,3405,0
20250206,165300,22854551125,3405,3405,3405,3405,0
20250206,165200,22854551125,3405,3405,3405,3405,0
20250206,165100,22854551125,3405,3405,3405,3405,0
20250206,165000,22854551125,3405,3405,3405,3405,0
20250206,164900,22854551125,3405,3405,3405,3405,0
20250206,164800,22854551125,3405,3405,3405,3405,0
20250206,164700,22854551125,3405,3405,3405,3405,0
20250206,164600,22854551125,3405,3405,3405,3405,0
20250206,164500,22854551125,3405,3405,3405,3405,0
20250206,164400,22854551125,3405,3405,3405,3405,0
20250206,164300,22854551125,3405,3405,3405,3405,0
20250206,164200,22854551125,3405,3405,3405,3405,0
20250206,164100,22854551125,3405,3405,3405,3405,0
20250206,164000,22854551125,3405,3405,3405,3405,0
20250206,163900,22854551125,3405,3405,3405,3405,0
20250206,163800,22854551125,3405,3405,3405,3405,0
20250206,163700,22854551125,3405,3405,3405,3405,0
20250206,163600,22854551125,3405,3405,3405,3405,0
20250206,163500,22854551125,3405,3405,3405,3405,0
20250206,163400,22854551125,3405,3405,3405,3405,69903
20250206,163300,22854551125,3405,3405,3405,3405,0
20250206,163200,22854551125,3405,3405,3405,3405,0
20250206,163100,22854551125,3405,3405,3405,3405,0
20250206,163000,22854551125,3405,3405,3405,3405,0
20250206,162900,22854551125,3405,3405,3405,3405,0
20250206,162800,22854551125,3405,3405,3405,3405,0
20250206,162700,22854551125,3405,3405,3405,3405,0
20250206,162600,22854551125,3405,3405,3405,3405,0
20250206,162500,22854551125,3405,3405,3405,3405,0
20250206,162400,22854551125,3405,3405,3405,3405,0
20250206,162300,22854551125,3405,3405,3405,3405,0
20250206,162200,22854551125,3405,3405,3405,3405,0
20250206,162100,22854551125,3405,3405,3405,3405,0
20250206,162000,22854551125,3405,3405,3405,3405,0
20250206,161900,22854551125,3405,3405,3405,3405,0
20250206,161800,22854551125,3405,3405,3405,3405,0
20250206,161700,22854551125,3405,3405,3405,3405,0
20250206,161600,22854551125,3405,3405,3405,3405,0
20250206,161500,22854551125,3405,3405,3405,3405,0
20250206,161400,22854551125,3405,3405,3405,3405,0
20250206,161300,22854551125,3405,3405,3405,3405,0
20250206,161200,22854551125,3405,3405,3405,3405,0
20250206,161100,22854551125,3405,3405,3405,3405,0
20250206,161000,22854551125,3405,3405,3405,3405,0
20250206,160900,22854551125,3405,3405,3405,3405,0
20250206,160800,22854551125,3405,3405,3405,3405,0
20250206,160700,22854551125,3405,3405,3405,3405,0
20250206,160600,22854551125,3405,3405,3405,3405,0
20250206,160500,22854551125,3405,3405,3405,3405,0
20250206,160400,22854551125,3405,3405,3405,3405,69903
20250206,160300,22854551125,3405,3405,3405,3405,0
20250206,160200,22854551125,3405,3405,3405,3405,0
20250206,160100,22854551125,3405,3405,3405,3405,0
20250206,160000,22854551125,3405,3405,3405,3405,0
20250206,155900,22854551125,3405,3405,3405,3405,0
20250206,155800,22854551125,3405,3405,3405,3405,0
20250206,155700,22854551125,3405,3405,3405,3405,0
20250206,155600,22854551125,3405,3405,3405,3405,0
20250206,155500,22854551125,3405,3405,3405,3405,0
20250206,155400,22854551125,3405,3405,3405,3405,0
20250206,155300,22854551125,3405,3405,3405,3405,0
20250206,155200,22854551125,3405,3405,3405,3405,0
20250206,155100,22854551125,3405,3405,3405,3405,0
20250206,155000,22854551125,3405,3405,3405,3405,0
20250206,154900,22854551125,3405,3405,3405,3405,0
20250206,154800,22854551125,3405,3405,3405,3405,0
20250206,154700,22854551125,3405,3405,3405,3405,0
20250206,154600,22854551125,3405,3405,3405,3405,0
20250206,154500,22854551125,3405,3405,3405,3405,0
20250206,154400,22854551125,3405,3405,3405,3405,0
20250206,154300,22854551125,3405,3405,3405,3405,0
20250206,154200,22854551125,3405,3405,3405,3405,0
20250206,154100,22854551125,3405,3405,3405,3405,0
20250206,154000,22854551125,3405,3405,3405,3405,0
20250206,153900,22854551125,3405,3405,3405,3405,0
20250206,153800,22854551125,3405,3405,3405,3405,0
20250206,153700,22854551125,3405,3405,3405,3405,0
20250206,153600,22854551125,3405,3405,3405,3405,0
20250206,153500,22854551125,3405,3405,3405,3405,0
20250206,153400,22854551125,3405,3405,3405,3405,69903
20250206,153300,22854551125,3405,3405,3405,3405,0
20250206,153200,22854551125,3405,3405,3405,3405,0
20250206,153100,22854551125,3405,3405,3405,3405,0
20250206,153000,22854551125,3405,3405,3405,3405,69903
20250206,152900,22616531410,3405,3405,3405,3405,0
20250206,152800,22616531410,3405,3405,3405,3405,0
20250206,152700,22616531410,3405,3405,3405,3405,0
20250206,152600,22616531410,3405,3405,3405,3405,0
20250206,152500,22616531410,3405,3405,3405,3405,0
20250206,152400,22616531410,3405,3405,3405,3405,0
20250206,152300,22616531410,3405,3405,3405,3405,0
20250206,152200,22616531410,3405,3405,3405,3405,0
20250206,152100,22616531410,3405,3405,3405,3405,0
20250206,152000,22616531410,3405,3405,3405,3405,0
20250206,151900,22616531410,3405,3415,3415,3400,107578
20250206,151800,22249962570,3415,3415,3420,3410,20798
20250206,151700,22178936700,3420,3415,3420,3410,20899
20250206,151600,22107581510,3415,3410,3420,3410,11595
20250206,151500,22067983230,3415,3415,3420,3410,9947
20250206,151400,22034011605,3415,3415,3415,3410,20049
20250206,151300,21965552635,3415,3415,3415,3410,7501
20250206,151200,21939958570,3410,3420,3425,3410,76299
20250206,151100,21679360925,3420,3420,3425,3415,36726
20250206,151000,21553722220,3420,3405,3420,3400,82491
20250206,150900,21272231335,3405,3405,3405,3400,8608
20250206,150800,21242925810,3400,3405,3415,3400,27671
20250206,150700,21148663415,3405,3400,3410,3400,29247
20250206,150600,21049067055,3400,3375,3405,3375,53980
20250206,150500,20865885735,3375,3375,3380,3375,3687
20250206,150400,20853440595,3375,3380,3380,3375,9385
20250206,150300,20821764935,3380,3380,3390,3380,12394
20250206,150200,20779868950,3385,3385,3390,3385,23959
20250206,150100,20698701170,3385,3385,3385,3380,11562
20250206,150000,20659566510,3385,3385,3390,3380,21859
20250206,145900,20585516880,3390,3385,3395,3385,15010
20250206,145800,20534640250,3385,3385,3390,3375,25313
20250206,145700,20449006665,3385,3390,3390,3380,18889
20250206,145600,20385034935,3385,3360,3390,3360,75004
20250206,145500,20131539040,3360,3360,3365,3355,3892
20250206,145400,20118462580,3360,3355,3360,3355,9494
20250206,145300,20086574845,3355,3355,3360,3355,4654
20250206,145200,20070956770,3355,3360,3360,3355,1858
20250206,145100,20064714210,3360,3365,3365,3360,2332
20250206,145000,20056876195,3365,3365,3365,3360,1134
20250206,144900,20053062620,3365,3365,3370,3360,7374
20250206,144800,20028243735,3365,3355,3370,3355,9994
20250206,144700,19994638795,3355,3350,3355,3345,10499
20250206,144600,19959453735,3350,3345,3355,3335,13525
20250206,144500,19914185030,3335,3335,3345,3335,22658
20250206,144400,19838595405,3335,3335,3340,3330,3858
20250206,144300,19825742500,3335,3330,3335,3330,3401
20250206,144200,19814401480,3330,3335,3335,3325,18442
20250206,144100,19753035740,3335,3330,3335,3330,2239
20250206,144000,19745578370,3330,3335,3335,3330,10997
20250206,143900,19708956495,3330,3335,3335,3330,2352
20250206,143800,19701118215,3335,3330,3335,3330,835
20250206,143700,19698335825,3330,3330,3330,3330,6279
20250206,143600,19677426755,3325,3330,3330,3325,1560
20250206,143500,19672234700,3325,3330,3330,3325,3485
20250206,143400,19660638290,3330,3330,3330,3325,419
20250206,143300,19659243490,3325,3330,3335,3325,5548
20250206,143200,19640769285,3330,3330,3335,3325,5852
20250206,143100,19621283140,3330,3335,3340,3325,72642
20250206,143000,19379234685,3335,3330,3335,3330,4769
20250206,142900,19363346000,3330,3335,3335,3330,2993
20250206,142800,19353364585,3335,3335,3335,3330,11431
20250206,142700,19315252175,3335,3330,3335,3330,3993
20250206,142600,19301937430,3335,3335,3335,3330,3626
20250206,142500,19289845275,3335,3340,3340,3335,5159
20250206,142400,19272639955,3340,3340,3340,3335,7127
20250206,142300,19248870535,3340,3335,3340,3335,2619
20250206,142200,19240133580,3340,3340,3345,3340,3044
20250206,142100,19229966210,3340,3340,3345,3340,2327
20250206,142000,19222183765,3340,3340,3345,3335,2253
20250206,141900,19214659725,3340,3340,3345,3340,3388
20250206,141800,19203343785,3340,3340,3345,3340,13582
20250206,141700,19157979070,3345,3345,3345,3340,3088
20250206,141600,19147655635,3340,3345,3345,3340,2364
20250206,141500,19139756800,3345,3345,3345,3340,2134
20250206,141400,19132623630,3345,3345,3345,3340,1008
20250206,141300,19129253175,3345,3340,3345,3340,1162
20250206,141200,19125369570,3345,3345,3345,3340,843
20250206,141100,19122552650,3340,3340,3345,3340,127
20250206,141000,19122128420,3340,3345,3345,3340,4211
20250206,140900,19108063670,3345,3335,3345,3335,4119
20250206,140800,19094314725,3335,3335,3340,3335,4597
20250206,140700,19078968875,3340,3335,3340,3335,21557
20250206,140600,19007056330,3340,3340,3345,3340,7971
20250206,140500,18980432940,3340,3340,3340,3335,12056
20250206,140400,18940179925,3335,3340,3340,3335,416
20250206,140300,18938790880,3340,3340,3340,3340,27259
20250206,140200,18847745820,3340,3335,3340,3335,4780
20250206,140100,18831781685,3340,3340,3340,3335,1821
20250206,140000,18825707075,3335,3335,3335,3335,1415
20250206,135900,18820988050,3335,3335,3340,3335,502
20250206,135800,18819313875,3335,3335,3340,3335,6180
20250206,135700,18798702500,3340,3340,3345,3340,7988
20250206,135600,18772022530,3340,3340,3345,3340,4930
20250206,135500,18755554680,3340,3340,3340,3335,4753
20250206,135400,18739679860,3340,3340,3340,3335,2907
20250206,135300,18729971560,3340,3335,3340,3335,1671
20250206,135200,18724396275,3335,3340,3340,3330,18023
20250206,135100,18664323535,3335,3335,3340,3335,4435
20250206,135000,18649524675,3335,3340,3340,3335,1825
20250206,134900,18643432655,3335,3335,3340,3335,3336
20250206,134800,18632296995,3340,3335,3340,3335,1575
20250206,134700,18627043080,3340,3335,3340,3335,259
20250206,134600,18626179265,3335,3330,3335,3330,4647
20250206,134500,18610688380,3330,3330,3335,3330,3411
20250206,134400,18599315995,3330,3335,3335,3330,5761
20250206,134300,18580126330,3335,3330,3335,3330,2223
20250206,134200,18572723395,3335,3335,3335,3330,1015
20250206,134100,18569341935,3330,3335,3335,3330,5806
20250206,134000,18549991890,3340,3335,3340,3335,214
20250206,133900,18549278195,3335,3335,3345,3335,2666
20250206,133800,18540379200,3335,3345,3345,3330,4739
20250206,133700,18524567910,3345,3340,3345,3335,2446
20250206,133600,18516394180,3340,3335,3340,3335,2245
20250206,133500,18508904830,3335,3340,3340,3335,1468
20250206,133400,18504009025,3335,3335,3340,3335,7029
20250206,133300,18480561245,3335,3335,3335,3330,85
20250206,133200,18480278110,3335,3340,3340,3330,3598
20250206,133100,18468281780,3340,3335,3340,3335,7013
20250206,133000,18444893045,3335,3335,3335,3335,2963
20250206,132900,18435011440,3340,3335,3340,3330,6906
20250206,132800,18411982925,3335,3330,3340,3330,20746
20250206,132700,18342824480,3330,3335,3335,3330,6970
20250206,132600,18319597975,3335,3335,3335,3335,3257
20250206,132500,18308735880,3340,3335,3340,3335,2076
20250206,132400,18301812400,3335,3335,3340,3335,2738
20250206,132300,18292681120,3335,3335,3340,3335,1243
20250206,132200,18288534715,3335,3335,3340,3330,5974
20250206,132100,18268624805,3330,3340,3340,3330,21899
20250206,132000,18195580485,3340,3340,3345,3340,11704
20250206,131900,18156488125,3345,3345,3350,3340,3967
20250206,131800,18143218675,3345,3345,3350,3345,259
20250206,131700,18142352315,3345,3345,3350,3345,4240
20250206,131600,18128169320,3345,3350,3350,3345,351
20250206,131500,18126994720,3345,3345,3350,3340,6395
20250206,131400,18105608255,3350,3345,3350,3340,6529
20250206,131300,18083770880,3345,3350,3355,3345,7024
20250206,131200,18060238300,3350,3350,3355,3345,1782
20250206,131100,18054269025,3345,3345,3355,3345,3580
20250206,131000,18042282530,3355,3340,3355,3340,6755
20250206,130900,18019660385,3345,3340,3345,3340,1090
20250206,130800,18016019780,3340,3345,3345,3340,1181
20250206,130700,18012071810,3340,3340,3345,3335,1042
20250206,130600,18008591610,3340,3335,3340,3335,977
20250206,130500,18005329875,3340,3340,3340,3335,3095
20250206,130400,17995005890,3340,3345,3345,3340,10744
20250206,130300,17959118275,3345,3345,3345,3340,9166
20250206,130200,17928465530,3345,3350,3350,3345,137
20250206,130100,17928006985,3350,3350,3350,3345,574
20250206,130000,17926086945,3345,3345,3350,3340,871
20250206,125900,17923172765,3345,3340,3350,3340,5197
20250206,125800,17905806015,3350,3345,3350,3345,9326
20250206,125700,17874601450,3350,3350,3350,3345,4669
20250206,125600,17858960460,3350,3345,3355,3345,6614
20250206,125500,17836811700,3345,3345,3350,3345,4359
20250206,125400,17822209500,3345,3350,3350,3345,6409
20250206,125300,17800748720,3345,3350,3350,3345,2271
20250206,125200,17793148535,3350,3355,3355,3350,1480
20250206,125100,17788188275,3355,3350,3355,3350,1810
20250206,125000,17782124510,3350,3345,3355,3345,619
20250206,124900,17780051775,3345,3345,3350,3345,1123
20250206,124800,17776294825,3345,3350,3350,3345,636
20250206,124700,17774165290,3350,3345,3350,3345,249
20250206,124600,17773331515,3345,3345,3345,3345,390
20250206,124500,17772026965,3345,3350,3350,3345,260
20250206,124400,17771156410,3355,3350,3355,3350,5060
20250206,124300,17754202910,3350,3350,3350,3345,3183
20250206,124200,17743540010,3350,3345,3350,3345,3323
20250206,124100,17732419565,3345,3350,3360,3345,381
20250206,124000,17731144250,3345,3350,3360,3345,3184
20250206,123900,17720463520,3355,3340,3355,3340,6013
20250206,123800,17700342815,3345,3345,3345,3340,2521
20250206,123700,17691918110,3340,3345,3345,3340,11777
20250206,123600,17652567035,3345,3350,3350,3340,9066
20250206,123500,17622242135,3350,3350,3350,3345,297
20250206,123400,17621248435,3350,3345,3350,3345,3975
20250206,123300,17607936680,3345,3345,3350,3345,2332
20250206,123200,17600136120,3345,3350,3350,3340,6972
20250206,123100,17576815940,3345,3355,3355,3345,8713
20250206,123000,17547645505,3350,3350,3350,3345,2469
20250206,122900,17539374505,3345,3350,3355,3345,12511
20250206,122800,17497481935,3355,3360,3360,3350,7344
20250206,122700,17472867090,3360,3360,3365,3360,256
20250206,122600,17472006790,3365,3360,3365,3355,13946
20250206,122500,17425184590,3365,3370,3370,3365,7296
20250206,122400,17400621945,3365,3370,3370,3365,513
20250206,122300,17398894500,3370,3365,3370,3365,1245
20250206,122200,17394702445,3370,3370,3370,3365,3572
20250206,122100,17382665680,3370,3370,3375,3370,1700
20250206,122000,17376936290,3375,3375,3375,3370,386
20250206,121900,17375634040,3375,3375,3380,3370,3780
20250206,121800,17362871185,3375,3375,3375,3370,2112
20250206,121700,17355744100,3375,3370,3375,3370,759
20250206,121600,17353183360,3375,3375,3380,3375,2273
20250206,121500,17345510485,3380,3375,3380,3375,1705
20250206,121400,17339752670,3375,3370,3375,3370,1131
20250206,121300,17335941045,3375,3375,3380,3375,7301
20250206,121200,17311288580,3375,3375,3375,3370,2176
20250206,121100,17303944895,3375,3375,3380,3370,2973
20250206,121000,17293909910,3375,3375,3380,3375,2809
20250206,120900,17284422945,3375,3380,3380,3375,10195
20250206,120800,17249969540,3380,3380,3385,3380,993
20250206,120700,17246611660,3380,3380,3385,3380,1038
20250206,120600,17243101205,3380,3380,3380,3380,1082
20250206,120500,17239444045,3380,3380,3385,3380,1706
20250206,120400,17233677665,3385,3385,3385,3380,220
20250206,120300,17232933910,3385,3385,3385,3380,11129
20250206,120200,17195263885,3385,3385,3385,3370,5521
20250206,120100,17176635835,3385,3385,3385,3380,2715
20250206,120000,17167458720,3380,3375,3380,3375,4280
20250206,115900,17153005120,3375,3380,3380,3375,546
20250206,115800,17151160540,3375,3375,3380,3375,288
20250206,115700,17150188190,3375,3375,3380,3375,1648
20250206,115600,17144619315,3375,3385,3385,3370,11671
20250206,115500,17105201745,3380,3380,3385,3380,557
20250206,115400,17103318620,3380,3380,3385,3380,7213
20250206,115300,17078914755,3380,3380,3385,3380,1690
20250206,115200,17073195630,3380,3380,3385,3380,7799
20250206,115100,17046804975,3385,3380,3385,3375,1707
20250206,115000,17041035365,3380,3375,3385,3375,3604
20250206,114900,17028857015,3380,3375,3380,3375,2380
20250206,114800,17020823405,3375,3380,3385,3375,1693
20250206,114700,17015101210,3380,3385,3385,3380,1720
20250206,114600,17009284980,3385,3380,3390,3380,1563
20250206,114500,17003994295,3380,3390,3390,3380,6769
20250206,114400,16981078410,3390,3385,3390,3385,8658
20250206,114300,16951759870,3390,3385,3395,3385,10020
20250206,114200,16917795925,3395,3390,3395,3380,35255
20250206,114100,16798295570,3390,3360,3395,3355,44630
20250206,114000,16647650535,3365,3365,3365,3360,1958
20250206,113900,16641063815,3365,3365,3375,3360,7974
20250206,113800,16614205895,3365,3365,3370,3360,3276
20250206,113700,16603182660,3365,3355,3365,3350,11416
20250206,113600,16564824655,3355,3350,3355,3345,1877
20250206,113500,16558532940,3350,3345,3350,3345,3132
20250206,113400,16548041550,3345,3345,3345,3345,995
20250206,113300,16544713275,3350,3350,3350,3345,188
20250206,113200,16544083595,3345,3350,3350,3345,3857
20250206,113100,16531168750,3345,3340,3345,3340,2754
20250206,113000,16521957525,3340,3345,3345,3335,7666
20250206,112900,16496358640,3345,3345,3350,3340,7197
20250206,112800,16472285860,3345,3350,3350,3345,1964
20250206,112700,16465714740,3345,3345,3350,3345,1409
20250206,112600,16460996630,3350,3350,3350,3345,1930
20250206,112500,16454539585,3355,3350,3355,3345,4834
20250206,112400,16438339830,3355,3355,3355,3350,5684
20250206,112300,16419278745,3355,3350,3355,3345,18531
20250206,112200,16357171735,3345,3340,3350,3335,2145
20250206,112100,16350000840,3340,3340,3345,3335,5983
20250206,112000,16330017780,3340,3340,3340,3330,2398
20250206,111900,16322021630,3335,3345,3345,3335,4210
20250206,111800,16307958205,3340,3330,3340,3330,5004
20250206,111700,16291259165,3330,3330,3330,3325,7062
20250206,111600,16267766670,3330,3330,3335,3325,6066
20250206,111500,16247565920,3335,3330,3335,3325,2044
20250206,111400,16240757270,3325,3335,3335,3320,26127
20250206,111300,16153824525,3330,3330,3335,3330,2519
20250206,111200,16145432310,3335,3325,3335,3325,1336
20250206,111100,16140979775,3320,3335,3335,3320,91850
20250206,111000,15835402495,3340,3340,3345,3335,29026
20250206,110900,15738595965,3340,3345,3345,3340,13568
20250206,110800,15693263495,3350,3345,3350,3340,11317
20250206,110700,15655363560,3340,3345,3345,3340,1694
20250206,110600,15649704970,3345,3340,3345,3340,3117
20250206,110500,15639279425,3340,3345,3345,3340,3602
20250206,110400,15627238700,3345,3340,3345,3340,2756
20250206,110300,15618033650,3340,3340,3345,3340,4480
20250206,110200,15603058465,3340,3350,3350,3335,7065
20250206,110100,15579443400,3345,3345,3345,3335,18599
20250206,110000,15517298935,3340,3350,3350,3340,5653
20250206,105900,15498389415,3350,3350,3350,3345,4859
20250206,105800,15482114415,3350,3350,3355,3350,4424
20250206,105700,15467292295,3350,3350,3350,3345,697
20250206,105600,15464957495,3350,3350,3350,3345,25591
20250206,105500,15379255020,3350,3355,3355,3350,2397
20250206,105400,15371213355,3355,3355,3355,3350,1076
20250206,105300,15367605535,3355,3350,3355,3350,2594
20250206,105200,15358911460,3350,3350,3355,3340,9789
20250206,105100,15326124205,3350,3340,3350,3335,12176
20250206,105000,15285417615,3340,3345,3345,3340,1932
20250206,104900,15278957780,3340,3340,3350,3335,4016
20250206,104800,15265535320,3340,3340,3340,3335,1643
20250206,104700,15260052805,3340,3335,3345,3335,5818
20250206,104600,15240617930,3335,3330,3340,3330,15286
20250206,104500,15189616900,3335,3335,3335,3330,16446
20250206,104400,15134772490,3335,3340,3340,3335,6554
20250206,104300,15112894750,3340,3345,3345,3335,14183
20250206,104200,15065506365,3350,3350,3355,3345,3666
20250206,104100,15053229505,3350,3340,3355,3340,18456
20250206,104000,14991454945,3340,3335,3355,3335,13408
20250206,103900,14946713175,3335,3365,3365,3335,108861
20250206,103800,14582100730,3365,3360,3365,3360,7558
20250206,103700,14556702320,3365,3365,3365,3355,45731
20250206,103600,14403072955,3365,3375,3375,3365,52236
20250206,103500,14227080430,3375,3370,3380,3370,1878
20250206,103400,14220744310,3375,3375,3375,3370,2215
20250206,103300,14213271995,3375,3375,3380,3370,1724
20250206,103200,14207453525,3375,3380,3385,3370,11769
20250206,103100,14167700240,3375,3370,3380,3370,5465
20250206,103000,14149263660,3370,3375,3375,3370,14517
20250206,102900,14100301765,3375,3385,3385,3375,7586
20250206,102800,14074693940,3380,3380,3385,3375,10581
20250206,102700,14038930535,3380,3385,3385,3375,5624
20250206,102600,14019935510,3380,3375,3380,3375,10125
20250206,102500,13985725300,3375,3375,3385,3375,12747
20250206,102400,13942698610,3375,3375,3380,3370,28518
20250206,102300,13846452650,3375,3390,3390,3375,20696
20250206,102200,13776482640,3390,3380,3390,3380,5144
20250206,102100,13759069815,3380,3390,3390,3380,8583
20250206,102000,13730039090,3390,3385,3390,3380,5829
20250206,101900,13710302115,3385,3385,3385,3380,13254
20250206,101800,13665489400,3385,3395,3395,3385,9288
20250206,101700,13634022875,3395,3400,3400,3390,7849
20250206,101600,13607391170,3395,3400,3405,3395,3634
20250206,101500,13595033195,3400,3390,3405,3390,3971
20250206,101400,13581532125,3390,3415,3420,3390,76295
20250206,101300,13321497900,3410,3410,3415,3400,8748
20250206,101200,13291662335,3405,3410,3420,3400,37576
20250206,101100,13163423165,3415,3410,3415,3400,12369
20250206,101000,13121245790,3410,3400,3415,3400,25596
20250206,100900,13034084170,3400,3395,3400,3390,7561
20250206,100800,13008412275,3395,3390,3400,3390,10098
20250206,100700,12974141850,3395,3395,3400,3390,9553
20250206,100600,12941731950,3400,3390,3400,3380,6753
20250206,100500,12918845960,3380,3395,3395,3380,12476
20250206,100400,12876521410,3390,3390,3395,3390,2062
20250206,100300,12869525285,3390,3385,3400,3380,6058
20250206,100200,12848991390,3380,3390,3395,3375,16364
20250206,100100,12793641010,3385,3390,3400,3385,9730
20250206,100000,12760608500,3390,3400,3400,3385,2448
20250206,095900,12752308655,3400,3375,3400,3375,26639
20250206,095800,12662106285,3380,3375,3380,3375,6990
20250206,095700,12638489370,3375,3380,3385,3375,24625
20250206,095600,12555318785,3380,3380,3385,3380,10317
20250206,095500,12520428900,3380,3380,3385,3375,17945
20250206,095400,12459759225,3380,3390,3395,3380,64304
20250206,095300,12241992425,3400,3400,3400,3390,21608
20250206,095200,12168642455,3395,3400,3405,3395,7774
20250206,095100,12142208450,3395,3395,3400,3395,4195
20250206,095000,12127951220,3395,3405,3405,3395,18122
20250206,094900,12066342395,3405,3410,3420,3400,8882
20250206,094800,12036121555,3405,3410,3415,3405,17999
20250206,094700,11974718965,3415,3415,3420,3410,2857
20250206,094600,11964955410,3415,3405,3420,3405,27414
20250206,094500,11871269725,3410,3400,3410,3400,15491
20250206,094400,11818519255,3400,3405,3410,3400,20206
20250206,094300,11749712115,3405,3410,3410,3405,7667
20250206,094200,11723593980,3410,3410,3415,3410,11226
20250206,094100,11685298760,3410,3420,3420,3410,4599
20250206,094000,11669605285,3415,3410,3420,3410,13760
20250206,093900,11622603750,3410,3410,3410,3405,8363
20250206,093800,11594100230,3410,3405,3410,3400,9319
20250206,093700,11562347940,3405,3400,3405,3400,5882
20250206,093600,11542336480,3400,3405,3405,3395,29707
20250206,093500,11441325265,3405,3405,3405,3395,35789
20250206,093400,11319667875,3405,3415,3420,3405,23786
20250206,093300,11238550130,3415,3425,3425,3415,27213
20250206,093200,11145544925,3425,3435,3440,3415,73550
20250206,093100,10893866530,3430,3435,3450,3430,44537
20250206,093000,10740606370,3435,3420,3445,3420,46254
20250206,092900,10582143350,3425,3420,3425,3415,10598
20250206,092800,10545895455,3415,3435,3435,3415,23560
20250206,092700,10465179030,3435,3450,3455,3430,59067
20250206,092600,10261771100,3450,3425,3455,3415,107352
20250206,092500,9892538545,3425,3420,3430,3405,71646
20250206,092400,9647818395,3420,3405,3420,3400,11213
20250206,092300,9609599680,3410,3415,3420,3405,21783
20250206,092200,9535307205,3420,3430,3430,3415,36706
20250206,092100,9409731330,3430,3415,3435,3415,111849
20250206,092000,9026352840,3420,3415,3420,3405,29303
20250206,091900,8926293605,3415,3390,3415,3390,27954
20250206,091800,8831124345,3395,3375,3395,3375,24823
20250206,091700,8747251680,3380,3410,3410,3380,46750
20250206,091600,8588750995,3410,3430,3435,3410,38935
20250206,091500,8455581055,3425,3405,3435,3395,116281
20250206,091400,8057685245,3405,3380,3405,3380,45855
20250206,091300,7902089210,3380,3390,3390,3380,16845
20250206,091200,7845030920,3390,3385,3395,3385,54263
20250206,091100,7661172560,3385,3380,3390,3375,45286
20250206,091000,7507917310,3380,3370,3380,3360,46311
20250206,090900,7352025915,3370,3385,3395,3365,75857
20250206,090800,7095747660,3380,3370,3395,3365,52798
20250206,090700,6917249240,3370,3405,3410,3365,174906
20250206,090600,6324289455,3410,3420,3420,3405,76126
20250206,090500,6064648135,3415,3420,3425,3405,186207
20250206,090400,5429100030,3415,3410,3435,3410,63648
20250206,090300,5211473330,3410,3465,3465,3410,187199
20250206,090200,4567775140,3460,3455,3490,3445,334060
20250206,090100,3408413835,3455,3390,3460,3380,227839
20250206,090000,2628369005,3380,3410,3440,3370,771794