stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,200900,58729112830,17560,17560,17560,17560,40196
20250206,200800,58729112830,17560,17560,17560,17560,0
20250206,200700,58729112830,17560,17560,17560,17560,0
20250206,200600,58729112830,17560,17560,17560,17560,0
20250206,200500,58729112830,17560,17560,17560,17560,0
20250206,200400,58729112830,17560,17560,17560,17560,0
20250206,200300,58729112830,17560,17560,17560,17560,0
20250206,200200,58729112830,17560,17560,17560,17560,0
20250206,200100,58729112830,17560,17560,17560,17560,0
20250206,200000,58729112830,17560,17560,17560,17560,0
20250206,195900,58729112830,17560,17560,17560,17560,0
20250206,195800,58729112830,17560,17560,17560,17560,0
20250206,195700,58729112830,17560,17560,17560,17560,0
20250206,195600,58729112830,17560,17560,17560,17560,0
20250206,195500,58729112830,17560,17560,17560,17560,0
20250206,195400,58729112830,17560,17560,17560,17560,0
20250206,195300,58729112830,17560,17560,17560,17560,0
20250206,195200,58729112830,17560,17560,17560,17560,0
20250206,195100,58729112830,17560,17560,17560,17560,0
20250206,195000,58729112830,17560,17560,17560,17560,0
20250206,194900,58729112830,17560,17560,17560,17560,0
20250206,194800,58729112830,17560,17560,17560,17560,0
20250206,194700,58729112830,17560,17560,17560,17560,0
20250206,194600,58729112830,17560,17560,17560,17560,0
20250206,194500,58729112830,17560,17560,17560,17560,0
20250206,194400,58729112830,17560,17560,17560,17560,0
20250206,194300,58729112830,17560,17560,17560,17560,0
20250206,194200,58729112830,17560,17560,17560,17560,0
20250206,194100,58729112830,17560,17560,17560,17560,0
20250206,194000,58729112830,17560,17560,17560,17560,0
20250206,193900,58729112830,17560,17560,17560,17560,40196
20250206,193800,58729112830,17560,17560,17560,17560,0
20250206,193700,58729112830,17560,17560,17560,17560,0
20250206,193600,58729112830,17560,17560,17560,17560,0
20250206,193500,58729112830,17560,17560,17560,17560,0
20250206,193400,58729112830,17560,17560,17560,17560,0
20250206,193300,58729112830,17560,17560,17560,17560,0
20250206,193200,58729112830,17560,17560,17560,17560,0
20250206,193100,58729112830,17560,17560,17560,17560,0
20250206,193000,58729112830,17560,17560,17560,17560,0
20250206,192900,58729112830,17560,17560,17560,17560,0
20250206,192800,58729112830,17560,17560,17560,17560,0
20250206,192700,58729112830,17560,17560,17560,17560,0
20250206,192600,58729112830,17560,17560,17560,17560,0
20250206,192500,58729112830,17560,17560,17560,17560,0
20250206,192400,58729112830,17560,17560,17560,17560,0
20250206,192300,58729112830,17560,17560,17560,17560,0
20250206,192200,58729112830,17560,17560,17560,17560,0
20250206,192100,58729112830,17560,17560,17560,17560,0
20250206,192000,58729112830,17560,17560,17560,17560,0
20250206,191900,58729112830,17560,17560,17560,17560,0
20250206,191800,58729112830,17560,17560,17560,17560,0
20250206,191700,58729112830,17560,17560,17560,17560,0
20250206,191600,58729112830,17560,17560,17560,17560,0
20250206,191500,58729112830,17560,17560,17560,17560,0
20250206,191400,58729112830,17560,17560,17560,17560,0
20250206,191300,58729112830,17560,17560,17560,17560,0
20250206,191200,58729112830,17560,17560,17560,17560,0
20250206,191100,58729112830,17560,17560,17560,17560,0
20250206,191000,58729112830,17560,17560,17560,17560,0
20250206,190900,58729112830,17560,17560,17560,17560,40196
20250206,190800,58729112830,17560,17560,17560,17560,0
20250206,190700,58729112830,17560,17560,17560,17560,0
20250206,190600,58729112830,17560,17560,17560,17560,0
20250206,190500,58729112830,17560,17560,17560,17560,0
20250206,190400,58729112830,17560,17560,17560,17560,0
20250206,190300,58729112830,17560,17560,17560,17560,0
20250206,190200,58729112830,17560,17560,17560,17560,0
20250206,190100,58729112830,17560,17560,17560,17560,0
20250206,190000,58729112830,17560,17560,17560,17560,0
20250206,185900,58729112830,17560,17560,17560,17560,0
20250206,185800,58729112830,17560,17560,17560,17560,0
20250206,185700,58729112830,17560,17560,17560,17560,0
20250206,185600,58729112830,17560,17560,17560,17560,0
20250206,185500,58729112830,17560,17560,17560,17560,0
20250206,185400,58729112830,17560,17560,17560,17560,0
20250206,185300,58729112830,17560,17560,17560,17560,0
20250206,185200,58729112830,17560,17560,17560,17560,0
20250206,185100,58729112830,17560,17560,17560,17560,0
20250206,185000,58729112830,17560,17560,17560,17560,0
20250206,184900,58729112830,17560,17560,17560,17560,0
20250206,184800,58729112830,17560,17560,17560,17560,0
20250206,184700,58729112830,17560,17560,17560,17560,0
20250206,184600,58729112830,17560,17560,17560,17560,0
20250206,184500,58729112830,17560,17560,17560,17560,0
20250206,184400,58729112830,17560,17560,17560,17560,0
20250206,184300,58729112830,17560,17560,17560,17560,0
20250206,184200,58729112830,17560,17560,17560,17560,0
20250206,184100,58729112830,17560,17560,17560,17560,0
20250206,184000,58729112830,17560,17560,17560,17560,0
20250206,183900,58729112830,17560,17560,17560,17560,40196
20250206,183800,58729112830,17560,17560,17560,17560,0
20250206,183700,58729112830,17560,17560,17560,17560,0
20250206,183600,58729112830,17560,17560,17560,17560,0
20250206,183500,58729112830,17560,17560,17560,17560,0
20250206,183400,58729112830,17560,17560,17560,17560,0
20250206,183300,58729112830,17560,17560,17560,17560,0
20250206,183200,58729112830,17560,17560,17560,17560,0
20250206,183100,58729112830,17560,17560,17560,17560,0
20250206,183000,58729112830,17560,17560,17560,17560,0
20250206,182900,58729112830,17560,17560,17560,17560,0
20250206,182800,58729112830,17560,17560,17560,17560,0
20250206,182700,58729112830,17560,17560,17560,17560,0
20250206,182600,58729112830,17560,17560,17560,17560,0
20250206,182500,58729112830,17560,17560,17560,17560,0
20250206,182400,58729112830,17560,17560,17560,17560,0
20250206,182300,58729112830,17560,17560,17560,17560,0
20250206,182200,58729112830,17560,17560,17560,17560,0
20250206,182100,58729112830,17560,17560,17560,17560,0
20250206,182000,58729112830,17560,17560,17560,17560,0
20250206,181900,58729112830,17560,17560,17560,17560,0
20250206,181800,58729112830,17560,17560,17560,17560,0
20250206,181700,58729112830,17560,17560,17560,17560,0
20250206,181600,58729112830,17560,17560,17560,17560,0
20250206,181500,58729112830,17560,17560,17560,17560,0
20250206,181400,58729112830,17560,17560,17560,17560,0
20250206,181300,58729112830,17560,17560,17560,17560,0
20250206,181200,58729112830,17560,17560,17560,17560,0
20250206,181100,58729112830,17560,17560,17560,17560,0
20250206,181000,58729112830,17560,17560,17560,17560,0
20250206,180900,58729112830,17560,17560,17560,17560,40196
20250206,180800,58729112830,17560,17560,17560,17560,0
20250206,180700,58729112830,17560,17560,17560,17560,0
20250206,180600,58729112830,17560,17560,17560,17560,0
20250206,180500,58729112830,17560,17560,17560,17560,0
20250206,180400,58729112830,17560,17560,17560,17560,0
20250206,180300,58729112830,17560,17560,17560,17560,0
20250206,180200,58729112830,17560,17560,17560,17560,0
20250206,180100,58729112830,17560,17560,17560,17560,0
20250206,180000,58729112830,17560,17560,17560,17560,0
20250206,175900,58729112830,17560,17560,17560,17560,0
20250206,175800,58729112830,17560,17560,17560,17560,0
20250206,175700,58729112830,17560,17560,17560,17560,0
20250206,175600,58729112830,17560,17560,17560,17560,0
20250206,175500,58729112830,17560,17560,17560,17560,0
20250206,175400,58729112830,17560,17560,17560,17560,0
20250206,175300,58729112830,17560,17560,17560,17560,0
20250206,175200,58729112830,17560,17560,17560,17560,0
20250206,175100,58729112830,17560,17560,17560,17560,0
20250206,175000,58729112830,17560,17560,17560,17560,0
20250206,174900,58729112830,17560,17560,17560,17560,0
20250206,174800,58729112830,17560,17560,17560,17560,0
20250206,174700,58729112830,17560,17560,17560,17560,0
20250206,174600,58729112830,17560,17560,17560,17560,0
20250206,174500,58729112830,17560,17560,17560,17560,0
20250206,174400,58729112830,17560,17560,17560,17560,0
20250206,174300,58729112830,17560,17560,17560,17560,0
20250206,174200,58729112830,17560,17560,17560,17560,0
20250206,174100,58729112830,17560,17560,17560,17560,0
20250206,174000,58729112830,17560,17560,17560,17560,0
20250206,173900,58729112830,17560,17560,17560,17560,40196
20250206,173800,58729112830,17560,17560,17560,17560,0
20250206,173700,58729112830,17560,17560,17560,17560,0
20250206,173600,58729112830,17560,17560,17560,17560,0
20250206,173500,58729112830,17560,17560,17560,17560,0
20250206,173400,58729112830,17560,17560,17560,17560,0
20250206,173300,58729112830,17560,17560,17560,17560,0
20250206,173200,58729112830,17560,17560,17560,17560,0
20250206,173100,58729112830,17560,17560,17560,17560,0
20250206,173000,58729112830,17560,17560,17560,17560,0
20250206,172900,58729112830,17560,17560,17560,17560,0
20250206,172800,58729112830,17560,17560,17560,17560,0
20250206,172700,58729112830,17560,17560,17560,17560,0
20250206,172600,58729112830,17560,17560,17560,17560,0
20250206,172500,58729112830,17560,17560,17560,17560,0
20250206,172400,58729112830,17560,17560,17560,17560,0
20250206,172300,58729112830,17560,17560,17560,17560,0
20250206,172200,58729112830,17560,17560,17560,17560,0
20250206,172100,58729112830,17560,17560,17560,17560,0
20250206,172000,58729112830,17560,17560,17560,17560,0
20250206,171900,58729112830,17560,17560,17560,17560,0
20250206,171800,58729112830,17560,17560,17560,17560,0
20250206,171700,58729112830,17560,17560,17560,17560,0
20250206,171600,58729112830,17560,17560,17560,17560,0
20250206,171500,58729112830,17560,17560,17560,17560,0
20250206,171400,58729112830,17560,17560,17560,17560,0
20250206,171300,58729112830,17560,17560,17560,17560,0
20250206,171200,58729112830,17560,17560,17560,17560,0
20250206,171100,58729112830,17560,17560,17560,17560,0
20250206,171000,58729112830,17560,17560,17560,17560,0
20250206,170900,58729112830,17560,17560,17560,17560,40196
20250206,170800,58729112830,17560,17560,17560,17560,0
20250206,170700,58729112830,17560,17560,17560,17560,0
20250206,170600,58729112830,17560,17560,17560,17560,0
20250206,170500,58729112830,17560,17560,17560,17560,0
20250206,170400,58729112830,17560,17560,17560,17560,0
20250206,170300,58729112830,17560,17560,17560,17560,0
20250206,170200,58729112830,17560,17560,17560,17560,0
20250206,170100,58729112830,17560,17560,17560,17560,0
20250206,170000,58729112830,17560,17560,17560,17560,0
20250206,165900,58729112830,17560,17560,17560,17560,0
20250206,165800,58729112830,17560,17560,17560,17560,0
20250206,165700,58729112830,17560,17560,17560,17560,0
20250206,165600,58729112830,17560,17560,17560,17560,0
20250206,165500,58729112830,17560,17560,17560,17560,0
20250206,165400,58729112830,17560,17560,17560,17560,0
20250206,165300,58729112830,17560,17560,17560,17560,0
20250206,165200,58729112830,17560,17560,17560,17560,0
20250206,165100,58729112830,17560,17560,17560,17560,0
20250206,165000,58729112830,17560,17560,17560,17560,0
20250206,164900,58729112830,17560,17560,17560,17560,0
20250206,164800,58729112830,17560,17560,17560,17560,0
20250206,164700,58729112830,17560,17560,17560,17560,0
20250206,164600,58729112830,17560,17560,17560,17560,0
20250206,164500,58729112830,17560,17560,17560,17560,0
20250206,164400,58729112830,17560,17560,17560,17560,0
20250206,164300,58729112830,17560,17560,17560,17560,0
20250206,164200,58729112830,17560,17560,17560,17560,0
20250206,164100,58729112830,17560,17560,17560,17560,0
20250206,164000,58729112830,17560,17560,17560,17560,0
20250206,163900,58729112830,17560,17560,17560,17560,40196
20250206,163800,58729112830,17560,17560,17560,17560,0
20250206,163700,58729112830,17560,17560,17560,17560,0
20250206,163600,58729112830,17560,17560,17560,17560,0
20250206,163500,58729112830,17560,17560,17560,17560,0
20250206,163400,58729112830,17560,17560,17560,17560,0
20250206,163300,58729112830,17560,17560,17560,17560,0
20250206,163200,58729112830,17560,17560,17560,17560,0
20250206,163100,58729112830,17560,17560,17560,17560,0
20250206,163000,58729112830,17560,17560,17560,17560,0
20250206,162900,58729112830,17560,17560,17560,17560,0
20250206,162800,58729112830,17560,17560,17560,17560,0
20250206,162700,58729112830,17560,17560,17560,17560,0
20250206,162600,58729112830,17560,17560,17560,17560,0
20250206,162500,58729112830,17560,17560,17560,17560,0
20250206,162400,58729112830,17560,17560,17560,17560,0
20250206,162300,58729112830,17560,17560,17560,17560,0
20250206,162200,58729112830,17560,17560,17560,17560,0
20250206,162100,58729112830,17560,17560,17560,17560,0
20250206,162000,58729112830,17560,17560,17560,17560,0
20250206,161900,58729112830,17560,17560,17560,17560,0
20250206,161800,58729112830,17560,17560,17560,17560,0
20250206,161700,58729112830,17560,17560,17560,17560,0
20250206,161600,58729112830,17560,17560,17560,17560,0
20250206,161500,58729112830,17560,17560,17560,17560,0
20250206,161400,58729112830,17560,17560,17560,17560,0
20250206,161300,58729112830,17560,17560,17560,17560,0
20250206,161200,58729112830,17560,17560,17560,17560,0
20250206,161100,58729112830,17560,17560,17560,17560,0
20250206,161000,58729112830,17560,17560,17560,17560,0
20250206,160900,58729112830,17560,17560,17560,17560,40196
20250206,160800,58729112830,17560,17560,17560,17560,0
20250206,160700,58729112830,17560,17560,17560,17560,0
20250206,160600,58729112830,17560,17560,17560,17560,0
20250206,160500,58729112830,17560,17560,17560,17560,0
20250206,160400,58729112830,17560,17560,17560,17560,0
20250206,160300,58729112830,17560,17560,17560,17560,0
20250206,160200,58729112830,17560,17560,17560,17560,0
20250206,160100,58729112830,17560,17560,17560,17560,0
20250206,160000,58729112830,17560,17560,17560,17560,0
20250206,155900,58729112830,17560,17560,17560,17560,0
20250206,155800,58729112830,17560,17560,17560,17560,0
20250206,155700,58729112830,17560,17560,17560,17560,0
20250206,155600,58729112830,17560,17560,17560,17560,0
20250206,155500,58729112830,17560,17560,17560,17560,0
20250206,155400,58729112830,17560,17560,17560,17560,0
20250206,155300,58729112830,17560,17560,17560,17560,0
20250206,155200,58729112830,17560,17560,17560,17560,0
20250206,155100,58729112830,17560,17560,17560,17560,0
20250206,155000,58729112830,17560,17560,17560,17560,0
20250206,154900,58729112830,17560,17560,17560,17560,0
20250206,154800,58729112830,17560,17560,17560,17560,0
20250206,154700,58729112830,17560,17560,17560,17560,0
20250206,154600,58729112830,17560,17560,17560,17560,0
20250206,154500,58729112830,17560,17560,17560,17560,0
20250206,154400,58729112830,17560,17560,17560,17560,0
20250206,154300,58729112830,17560,17560,17560,17560,0
20250206,154200,58729112830,17560,17560,17560,17560,0
20250206,154100,58729112830,17560,17560,17560,17560,0
20250206,154000,58729112830,17560,17560,17560,17560,0
20250206,153900,58729112830,17560,17560,17560,17560,40196
20250206,153800,58729112830,17560,17560,17560,17560,0
20250206,153700,58729112830,17560,17560,17560,17560,0
20250206,153600,58729112830,17560,17560,17560,17560,0
20250206,153500,58729112830,17560,17560,17560,17560,0
20250206,153400,58729112830,17560,17560,17560,17560,0
20250206,153300,58729112830,17560,17560,17560,17560,0
20250206,153200,58729112830,17560,17560,17560,17560,0
20250206,153100,58729112830,17560,17560,17560,17560,0
20250206,153000,58729112830,17560,17560,17560,17560,40196
20250206,152900,58023271070,17580,17580,17580,17580,0
20250206,152800,58023271070,17580,17580,17580,17580,0
20250206,152700,58023271070,17580,17580,17580,17580,0
20250206,152600,58023271070,17580,17580,17580,17580,0
20250206,152500,58023271070,17580,17580,17580,17580,0
20250206,152400,58023271070,17580,17580,17580,17580,0
20250206,152300,58023271070,17580,17580,17580,17580,0
20250206,152200,58023271070,17580,17580,17580,17580,0
20250206,152100,58023271070,17580,17580,17580,17580,0
20250206,152000,58023271070,17580,17580,17580,17580,0
20250206,151900,58023271070,17580,17580,17600,17570,7011
20250206,151800,57899965960,17580,17580,17600,17570,4872
20250206,151700,57814316310,17570,17580,17580,17520,5164
20250206,151600,57723697080,17580,17620,17630,17580,7839
20250206,151500,57585635420,17600,17570,17630,17520,8673
20250206,151400,57433003580,17560,17600,17600,17510,9979
20250206,151300,57257670020,17590,17580,17590,17580,3068
20250206,151200,57203719580,17590,17560,17620,17550,5284
20250206,151100,57110838670,17560,17570,17570,17550,7056
20250206,151000,56986953700,17600,17590,17630,17580,10395
20250206,150900,56804001550,17590,17570,17590,17560,5142
20250206,150800,56713675990,17570,17550,17590,17550,2210
20250206,150700,56674840580,17550,17550,17580,17540,5597
20250206,150600,56576623360,17550,17540,17590,17540,4532
20250206,150500,56497032510,17540,17510,17570,17510,5905
20250206,150400,56393482210,17510,17530,17530,17480,3510
20250206,150300,56332022580,17520,17440,17530,17420,13911
20250206,150200,56089408310,17450,17530,17570,17440,12831
20250206,150100,55864839820,17530,17520,17550,17510,4994
20250206,150000,55777262290,17520,17560,17560,17510,6529
20250206,145900,55662740270,17560,17580,17580,17550,6337
20250206,145800,55551447260,17580,17630,17630,17570,6025
20250206,145700,55445446320,17630,17580,17650,17580,2637
20250206,145600,55399000540,17590,17580,17590,17580,3209
20250206,145500,55342577950,17580,17590,17640,17570,5317
20250206,145400,55248973930,17590,17630,17640,17580,4001
20250206,145300,55178568170,17630,17610,17650,17610,3581
20250206,145200,55115456020,17580,17530,17660,17530,4297
20250206,145100,55039874620,17530,17460,17570,17460,6246
20250206,145000,54930512860,17460,17460,17470,17410,8098
20250206,144900,54789287800,17460,17530,17530,17440,11877
20250206,144800,54581604340,17530,17610,17610,17530,10861
20250206,144700,54390872670,17590,17630,17630,17590,3528
20250206,144600,54328745230,17620,17610,17670,17590,5254
20250206,144500,54236123780,17610,17600,17620,17590,3570
20250206,144400,54173259550,17590,17580,17610,17580,8434
20250206,144300,54024955360,17590,17590,17590,17570,8652
20250206,144200,53872873460,17590,17600,17600,17590,8260
20250206,144100,53727538550,17600,17610,17640,17600,6725
20250206,144000,53609124710,17610,17640,17650,17550,10752
20250206,143900,53420065730,17640,17640,17680,17640,9857
20250206,143800,53245992950,17640,17700,17740,17640,15628
20250206,143700,52969533300,17700,17740,17740,17700,6846
20250206,143600,52848197510,17740,17720,17740,17720,6284
20250206,143500,52736783290,17720,17740,17750,17690,17166
20250206,143400,52432686150,17750,17730,17750,17730,4465
20250206,143300,52353462370,17730,17720,17750,17710,4025
20250206,143200,52282105140,17720,17720,17730,17710,4701
20250206,143100,52198806260,17720,17720,17730,17700,16915
20250206,143000,51899177290,17720,17800,17800,17710,17781
20250206,142900,51583787960,17800,17890,17910,17780,39917
20250206,142800,50870757600,17900,17810,17900,17810,33965
20250206,142700,50264046310,17830,17740,17830,17740,26015
20250206,142600,49801418630,17730,17710,17750,17710,14971
20250206,142500,49536063530,17710,17710,17730,17700,13484
20250206,142400,49297241770,17710,17710,17740,17700,20626
20250206,142300,48931717300,17720,17720,17740,17680,22363
20250206,142200,48535688270,17730,17660,17750,17660,20027
20250206,142100,48181027860,17660,17610,17680,17600,14081
20250206,142000,47932778800,17620,17630,17640,17610,18644
20250206,141900,47604196380,17620,17590,17630,17570,12710
20250206,141800,47380592980,17590,17500,17600,17480,32609
20250206,141700,46809319190,17500,17460,17500,17450,11604
20250206,141600,46606495360,17460,17440,17460,17440,4903
20250206,141500,46520931970,17440,17460,17460,17430,7273
20250206,141400,46394042680,17450,17450,17470,17440,7604
20250206,141300,46261325200,17440,17430,17450,17420,3017
20250206,141200,46208715440,17420,17420,17440,17410,5722
20250206,141100,46109015040,17430,17390,17430,17390,6342
20250206,141000,45998611480,17390,17380,17400,17380,1701
20250206,140900,45969033640,17370,17380,17390,17370,1616
20250206,140800,45940946660,17380,17370,17400,17360,4703
20250206,140700,45859218030,17380,17400,17400,17380,3114
20250206,140600,45805077860,17400,17390,17400,17390,1149
20250206,140500,45785087740,17390,17390,17400,17390,820
20250206,140400,45770826760,17390,17390,17410,17390,2026
20250206,140300,45735584880,17400,17400,17400,17390,1647
20250206,140200,45706934890,17400,17370,17400,17360,2024
20250206,140100,45671747700,17370,17340,17370,17340,25696
20250206,140000,45225923630,17350,17380,17380,17350,9793
20250206,135900,45055949440,17370,17390,17390,17370,6965
20250206,135800,44934923110,17390,17390,17390,17370,1770
20250206,135700,44904166560,17380,17370,17390,17370,2248
20250206,135600,44865103910,17370,17370,17390,17370,4889
20250206,135500,44780134710,17370,17370,17380,17370,857
20250206,135400,44765246540,17370,17390,17390,17370,3231
20250206,135300,44709087210,17390,17370,17400,17370,3286
20250206,135200,44651981040,17370,17400,17400,17370,3124
20250206,135100,44597678630,17400,17400,17410,17370,2078
20250206,135000,44561546790,17400,17380,17470,17380,4449
20250206,134900,44484128430,17370,17350,17380,17340,8300
20250206,134800,44340076950,17350,17350,17350,17340,1326
20250206,134700,44317075330,17340,17350,17350,17340,3152
20250206,134600,44262394820,17350,17360,17360,17350,4388
20250206,134500,44186254060,17350,17360,17360,17350,1241
20250206,134400,44164718520,17360,17350,17360,17350,3422
20250206,134300,44105326320,17360,17360,17360,17350,2799
20250206,134200,44056753370,17360,17360,17360,17350,741
20250206,134100,44043895250,17360,17350,17370,17350,2383
20250206,134000,44002540540,17360,17350,17360,17340,3871
20250206,133900,43935384870,17350,17350,17350,17340,1305
20250206,133800,43912752140,17350,17350,17360,17340,7928
20250206,133700,43775223590,17350,17370,17370,17340,8012
20250206,133600,43636188860,17360,17380,17390,17360,5317
20250206,133500,43543797620,17380,17390,17390,17370,4915
20250206,133400,43458378040,17390,17420,17420,17380,8184
20250206,133300,43315998210,17410,17420,17430,17410,3262
20250206,133200,43259181450,17420,17410,17420,17410,1777
20250206,133100,43228236300,17420,17410,17420,17400,3589
20250206,133000,43165748770,17420,17410,17420,17400,2247
20250206,132900,43126628600,17400,17420,17430,17390,5759
20250206,132800,43026393500,17430,17450,17470,17420,5561
20250206,132700,42929386020,17460,17470,17470,17440,3760
20250206,132600,42863763660,17480,17490,17500,17470,5508
20250206,132500,42767449590,17500,17480,17500,17480,9034
20250206,132400,42609448650,17480,17460,17490,17460,8718
20250206,132300,42457089320,17450,17450,17470,17440,6861
20250206,132200,42337337380,17440,17440,17450,17430,4196
20250206,132100,42264160520,17440,17430,17440,17430,2372
20250206,132000,42222803980,17430,17420,17430,17400,4619
20250206,131900,42142324440,17420,17420,17430,17410,6881
20250206,131800,42022456190,17410,17440,17440,17410,1903
20250206,131700,41989300760,17430,17430,17440,17430,1784
20250206,131600,41958196670,17430,17440,17450,17430,1967
20250206,131500,41923889290,17450,17450,17460,17440,2607
20250206,131400,41878399400,17450,17430,17450,17410,9359
20250206,131300,41715242290,17440,17460,17470,17440,9899
20250206,131200,41542538350,17460,17440,17460,17440,9430
20250206,131100,41377983710,17440,17420,17440,17420,6933
20250206,131000,41257119510,17420,17410,17420,17400,3825
20250206,130900,41190522350,17400,17400,17410,17390,2788
20250206,130800,41142014320,17390,17390,17400,17380,4948
20250206,130700,41055944260,17390,17390,17390,17380,2317
20250206,130600,41015657500,17380,17390,17390,17380,1583
20250206,130500,40988132200,17390,17380,17390,17380,2569
20250206,130400,40943467940,17380,17380,17390,17370,6993
20250206,130300,40821951630,17370,17370,17380,17370,1439
20250206,130200,40796953410,17380,17380,17380,17370,958
20250206,130100,40780308610,17380,17360,17380,17350,5137
20250206,130000,40691106640,17360,17360,17360,17350,2260
20250206,125900,40651876530,17350,17360,17370,17340,3243
20250206,125800,40595599650,17360,17370,17380,17350,2980
20250206,125700,40543844480,17370,17390,17390,17370,4976
20250206,125600,40457332600,17390,17400,17400,17390,5340
20250206,125500,40364460170,17390,17410,17410,17390,5467
20250206,125400,40269379080,17400,17420,17420,17390,9392
20250206,125300,40105889830,17420,17390,17430,17380,6606
20250206,125200,39990875110,17390,17350,17390,17350,4556
20250206,125100,39911735280,17350,17330,17350,17330,1657
20250206,125000,39882995710,17340,17330,17340,17330,1791
20250206,124900,39851944350,17320,17330,17340,17320,3419
20250206,124800,39792701280,17330,17330,17330,17320,2122
20250206,124700,39755928430,17320,17330,17330,17320,1723
20250206,124600,39726074470,17320,17320,17330,17320,1013
20250206,124500,39708523100,17320,17310,17320,17310,2012
20250206,124400,39673681590,17320,17310,17320,17310,1608
20250206,124300,39645833590,17310,17340,17350,17300,2161
20250206,124200,39608413240,17350,17330,17350,17320,2264
20250206,124100,39569148720,17320,17300,17320,17300,3172
20250206,124000,39514256790,17300,17290,17300,17290,1630
20250206,123900,39486074040,17280,17270,17280,17270,2828
20250206,123800,39437217310,17270,17260,17280,17250,2143
20250206,123700,39400217250,17250,17260,17260,17250,753
20250206,123600,39387222630,17250,17260,17270,17250,3340
20250206,123500,39329568980,17260,17250,17270,17250,2244
20250206,123400,39290834380,17250,17240,17260,17240,1640
20250206,123300,39262547140,17240,17250,17260,17240,902
20250206,123200,39246990460,17250,17240,17260,17230,4290
20250206,123100,39172999810,17240,17250,17250,17240,2500
20250206,123000,39129890690,17250,17250,17260,17240,2801
20250206,122900,39081577010,17250,17250,17270,17240,3593
20250206,122800,39019582380,17250,17250,17250,17240,4192
20250206,122700,38947281040,17250,17230,17260,17220,1618
20250206,122600,38919378370,17220,17210,17220,17200,5263
20250206,122500,38828785760,17200,17210,17210,17190,2600
20250206,122400,38784061740,17210,17190,17210,17180,6984
20250206,122300,38663997650,17190,17190,17190,17180,3827
20250206,122200,38598241020,17180,17200,17200,17180,8284
20250206,122100,38455861340,17200,17200,17200,17180,5241
20250206,122000,38365771610,17200,17210,17220,17190,7271
20250206,121900,38240710770,17200,17230,17240,17200,9128
20250206,121800,38083610240,17230,17240,17240,17220,1418
20250206,121700,38059178160,17240,17250,17260,17240,1817
20250206,121600,38027839690,17270,17270,17270,17240,578
20250206,121500,38017872120,17270,17270,17270,17240,2476
20250206,121400,37975154110,17270,17260,17290,17250,2763
20250206,121300,37927437560,17260,17230,17260,17220,5356
20250206,121200,37835124500,17220,17230,17240,17220,1997
20250206,121100,37800718110,17230,17230,17240,17220,1585
20250206,121000,37773413820,17220,17220,17230,17220,2300
20250206,120900,37733807270,17230,17230,17240,17220,2486
20250206,120800,37690971770,17230,17230,17240,17220,2653
20250206,120700,37645255190,17230,17230,17240,17220,1868
20250206,120600,37613072720,17230,17220,17250,17200,1206
20250206,120500,37592297650,17200,17240,17250,17200,15678
20250206,120400,37322345990,17250,17240,17250,17230,4485
20250206,120300,37245038590,17240,17250,17250,17240,2548
20250206,120200,37201108990,17250,17250,17260,17240,1056
20250206,120100,37182895110,17250,17250,17260,17240,2313
20250206,120000,37143002850,17250,17280,17280,17240,2400
20250206,115900,37101616680,17280,17240,17280,17230,2561
20250206,115800,37057454330,17240,17240,17240,17230,1376
20250206,115700,37033737550,17230,17230,17240,17230,1718
20250206,115600,37004130960,17240,17230,17260,17230,2202
20250206,115500,36966175500,17230,17240,17240,17230,665
20250206,115400,36954716970,17230,17250,17250,17220,3769
20250206,115300,36889774290,17250,17260,17300,17240,4692
20250206,115200,36808795300,17240,17250,17260,17240,2436
20250206,115100,36766789180,17250,17250,17260,17250,3100
20250206,115000,36713311740,17260,17260,17290,17250,4104
20250206,114900,36642453860,17270,17270,17270,17260,2048
20250206,114800,36607085410,17310,17290,17310,17260,4125
20250206,114700,36535803770,17280,17320,17320,17280,10567
20250206,114600,36353001460,17310,17320,17320,17310,824
20250206,114500,36338732750,17310,17320,17320,17310,3708
20250206,114400,36274536340,17310,17310,17350,17310,1723
20250206,114300,36244694680,17320,17340,17390,17320,5680
20250206,114200,36146268090,17330,17330,17350,17330,1942
20250206,114100,36112611250,17330,17350,17370,17330,3314
20250206,114000,36055108130,17350,17360,17380,17350,714
20250206,113900,36042712760,17390,17360,17390,17360,1865
20250206,113800,36010307310,17350,17360,17360,17340,1547
20250206,113700,35983458260,17350,17390,17390,17350,4465
20250206,113600,35905943060,17390,17390,17400,17370,2732
20250206,113500,35858446530,17390,17380,17390,17380,3167
20250206,113400,35803395810,17380,17360,17390,17350,2185
20250206,113300,35765428970,17350,17350,17360,17320,1300
20250206,113200,35742897470,17320,17340,17350,17320,3076
20250206,113100,35689574200,17340,17340,17340,17330,1902
20250206,113000,35656596410,17330,17320,17330,17310,2682
20250206,112900,35610139470,17320,17310,17330,17310,2651
20250206,112800,35564239350,17310,17320,17320,17300,3070
20250206,112700,35511109860,17320,17320,17330,17310,2949
20250206,112600,35460036060,17330,17330,17340,17320,2476
20250206,112500,35417142460,17330,17340,17340,17330,1309
20250206,112400,35394455070,17340,17350,17360,17320,3701
20250206,112300,35330278010,17360,17380,17380,17360,3269
20250206,112200,35273498010,17380,17370,17380,17370,1195
20250206,112100,35252735310,17370,17330,17380,17290,4081
20250206,112000,35182018400,17330,17410,17410,17300,7010
20250206,111900,35060273870,17400,17450,17450,17360,6406
20250206,111800,34948792870,17430,17380,17460,17370,18338
20250206,111700,34629068420,17380,17290,17380,17280,13346
20250206,111600,34397866450,17280,17290,17290,17280,2335
20250206,111500,34357503440,17290,17250,17290,17250,6695
20250206,111400,34241900270,17250,17230,17250,17220,2705
20250206,111300,34195265860,17230,17210,17230,17200,2732
20250206,111200,34148227960,17210,17220,17230,17200,1688
20250206,111100,34119181370,17210,17200,17240,17190,5885
20250206,111000,34017839640,17200,17180,17200,17170,6324
20250206,110900,33909111010,17190,17210,17220,17170,7231
20250206,110800,33784746490,17210,17210,17230,17200,5294
20250206,110700,33693623190,17220,17190,17230,17190,4582
20250206,110600,33614775620,17200,17180,17230,17160,4580
20250206,110500,33536049230,17180,17170,17190,17160,4447
20250206,110400,33459680090,17160,17170,17190,17160,7778
20250206,110300,33326154750,17180,17190,17200,17170,4541
20250206,110200,33248165390,17200,17240,17270,17170,16390
20250206,110100,32966114760,17240,17230,17250,17220,4373
20250206,110000,32890752760,17230,17250,17250,17220,5981
20250206,105900,32787646750,17250,17230,17250,17220,5754
20250206,105800,32688464100,17250,17210,17250,17200,6673
20250206,105700,32573562330,17210,17200,17210,17190,5114
20250206,105600,32485583820,17190,17170,17190,17150,8732
20250206,105500,32335646640,17170,17130,17180,17120,13429
20250206,105400,32105351610,17130,17100,17130,17100,28181
20250206,105300,31623077700,17100,17120,17130,17100,25717
20250206,105200,31182970620,17120,17180,17180,17120,29962
20250206,105100,30669065680,17170,17190,17200,17170,14441
20250206,105000,30420936900,17190,17190,17210,17180,10619
20250206,104900,30238420520,17190,17200,17210,17180,12298
20250206,104800,30026959970,17200,17210,17220,17190,6337
20250206,104700,29917960000,17210,17200,17210,17170,16618
20250206,104600,29632343850,17200,17240,17250,17190,6835
20250206,104500,29514673050,17240,17170,17240,17150,27982
20250206,104400,29033038790,17170,17240,17240,17150,52116
20250206,104300,28137015330,17240,17400,17400,17230,43563
20250206,104200,27383775300,17400,17410,17440,17400,12504
20250206,104100,27166018650,17410,17440,17440,17410,5033
20250206,104000,27078301010,17430,17470,17490,17420,11107
20250206,103900,26884543730,17470,17460,17490,17460,7352
20250206,103800,26756122260,17460,17400,17480,17390,7631
20250206,103700,26623088750,17400,17370,17410,17370,8940
20250206,103600,26467563390,17380,17360,17390,17350,4927
20250206,103500,26382008250,17350,17320,17350,17300,4942
20250206,103400,26296363280,17310,17320,17330,17300,10563
20250206,103300,26113487330,17320,17320,17380,17310,5084
20250206,103200,26025393360,17320,17290,17400,17280,7169
20250206,103100,25901282990,17280,17330,17330,17270,19166
20250206,103000,25569754740,17320,17360,17380,17320,12740
20250206,102900,25348742190,17360,17370,17370,17340,6244
20250206,102800,25240364660,17370,17350,17400,17340,2728
20250206,102700,25193007080,17350,17380,17390,17330,6931
20250206,102600,25072630190,17380,17370,17430,17350,6971
20250206,102500,24951437310,17350,17290,17400,17280,7270
20250206,102400,24825554560,17290,17300,17300,17280,14608
20250206,102300,24572986930,17290,17280,17400,17280,18497
20250206,102200,24252771960,17280,17330,17340,17280,35940
20250206,102100,23630718390,17340,17370,17380,17320,14445
20250206,102000,23380094100,17370,17400,17400,17370,10889
20250206,101900,23190809410,17410,17350,17420,17350,11835
20250206,101800,22985317510,17350,17460,17460,17350,43484
20250206,101700,22228423150,17460,17470,17480,17440,7756
20250206,101600,22093046960,17470,17470,17480,17430,11251
20250206,101500,21896688570,17450,17350,17490,17340,15847
20250206,101400,21620975510,17340,17410,17410,17300,55520
20250206,101300,20657767310,17400,17520,17520,17400,56882
20250206,101200,19663428530,17520,17540,17540,17510,14598
20250206,101100,19407652800,17540,17560,17570,17540,24217
20250206,101000,18982570420,17570,17590,17590,17560,9846
20250206,100900,18809546710,17590,17610,17620,17590,17046
20250206,100800,18509440360,17610,17630,17640,17600,12205
20250206,100700,18294345900,17630,17670,17670,17630,7986
20250206,100600,18153457880,17670,17680,17690,17670,4167
20250206,100500,18079816850,17690,17650,17690,17640,2150
20250206,100400,18041836050,17640,17620,17650,17610,8754
20250206,100300,17887546020,17630,17670,17680,17610,25785
20250206,100200,17432783480,17690,17690,17710,17680,5751
20250206,100100,17331055050,17690,17690,17750,17670,9802
20250206,100000,17157671180,17690,17740,17740,17680,12773
20250206,095900,16931578560,17740,17770,17800,17730,7459
20250206,095800,16799179330,17780,17780,17820,17750,4074
20250206,095700,16726661950,17780,17770,17780,17740,9706
20250206,095600,16554327400,17760,17790,17800,17750,4294
20250206,095500,16478031880,17780,17860,17860,17780,5145
20250206,095400,16386337780,17850,17740,17860,17740,11213
20250206,095300,16186366060,17780,17740,17800,17730,5239
20250206,095200,16093322260,17720,17700,17740,17700,4848
20250206,095100,16007409880,17700,17660,17720,17660,7298
20250206,095000,15878377860,17670,17660,17680,17650,15312
20250206,094900,15607924450,17680,17710,17710,17670,10697
20250206,094800,15418756700,17700,17700,17710,17680,6632
20250206,094700,15301404150,17720,17740,17740,17680,6911
20250206,094600,15179008730,17740,17790,17800,17740,2404
20250206,094500,15136308210,17800,17830,17840,17780,7640
20250206,094400,15000222160,17830,17900,17910,17820,8062
20250206,094300,14856283850,17900,17850,17910,17830,13398
20250206,094200,14616721130,17860,17780,17870,17770,16059
20250206,094100,14330471930,17780,17690,17800,17660,14264
20250206,094000,14077694140,17680,17620,17680,17620,8829
20250206,093900,13921809840,17630,17610,17630,17580,4769
20250206,093800,13837878950,17610,17660,17670,17580,8833
20250206,093700,13682146590,17660,17600,17690,17570,9032
20250206,093600,13522835520,17600,17580,17600,17570,7021
20250206,093500,13399375940,17580,17590,17610,17570,8318
20250206,093400,13253089370,17590,17550,17600,17550,13280
20250206,093300,13019691430,17560,17580,17590,17550,21030
20250206,093200,12650345940,17590,17640,17640,17570,16259
20250206,093100,12364178380,17610,17770,17770,17600,14475
20250206,093000,12108387470,17780,17750,17790,17740,8689
20250206,092900,11954091800,17770,17720,17790,17710,7393
20250206,092800,11822897360,17710,17590,17720,17570,11626
20250206,092700,11617961900,17590,17580,17620,17570,13081
20250206,092600,11387874710,17580,17600,17610,17570,16898
20250206,092500,11090687890,17590,17630,17630,17590,30467
20250206,092400,10554343990,17620,17640,17640,17620,18160
20250206,092300,10234172240,17640,17640,17660,17630,12943
20250206,092200,10005766680,17650,17630,17670,17630,27345
20250206,092100,9523174550,17640,17750,17750,17640,15597
20250206,092000,9247440440,17740,17850,17860,17740,26869
20250206,091900,8769616340,17830,17920,17930,17830,14185
20250206,091800,8515990120,17900,17970,17980,17900,30524
20250206,091700,7968205910,17960,17940,17960,17910,10966
20250206,091600,7771408780,17940,17890,17950,17890,17544
20250206,091500,7457017980,17890,17920,17930,17890,8748
20250206,091400,7300310400,17890,17860,17940,17820,15424
20250206,091300,7024645680,17840,17850,17880,17830,16246
20250206,091200,6734641350,17850,17870,17900,17830,10869
20250206,091100,6540409000,17870,17760,17910,17760,10836
20250206,091000,6346937260,17760,17900,17900,17750,20365
20250206,090900,5984177790,17900,17860,17950,17850,12932
20250206,090800,5752727290,17860,17690,17880,17690,20662
20250206,090700,5385171020,17700,17890,17890,17680,19263
20250206,090600,5043153080,17880,18010,18040,17880,33287
20250206,090500,4444250920,18030,18000,18070,18000,36455
20250206,090400,3786601550,18020,17670,18050,17660,51493
20250206,090300,2862846390,17700,17630,17700,17560,32669
20250206,090200,2287178830,17630,17540,17680,17500,25259
20250206,090100,1844030070,17540,17890,17900,17500,48709
20250206,090000,979443950,17900,17800,17930,17800,53984