stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,203500,6871320005,2230,2230,2230,2230,25849
20250206,203400,6871320005,2230,2230,2230,2230,0
20250206,203300,6871320005,2230,2230,2230,2230,0
20250206,203200,6871320005,2230,2230,2230,2230,0
20250206,203100,6871320005,2230,2230,2230,2230,0
20250206,203000,6871320005,2230,2230,2230,2230,0
20250206,202900,6871320005,2230,2230,2230,2230,0
20250206,202800,6871320005,2230,2230,2230,2230,0
20250206,202700,6871320005,2230,2230,2230,2230,0
20250206,202600,6871320005,2230,2230,2230,2230,0
20250206,202500,6871320005,2230,2230,2230,2230,0
20250206,202400,6871320005,2230,2230,2230,2230,0
20250206,202300,6871320005,2230,2230,2230,2230,0
20250206,202200,6871320005,2230,2230,2230,2230,0
20250206,202100,6871320005,2230,2230,2230,2230,0
20250206,202000,6871320005,2230,2230,2230,2230,0
20250206,201900,6871320005,2230,2230,2230,2230,0
20250206,201800,6871320005,2230,2230,2230,2230,0
20250206,201700,6871320005,2230,2230,2230,2230,0
20250206,201600,6871320005,2230,2230,2230,2230,0
20250206,201500,6871320005,2230,2230,2230,2230,0
20250206,201400,6871320005,2230,2230,2230,2230,0
20250206,201300,6871320005,2230,2230,2230,2230,0
20250206,201200,6871320005,2230,2230,2230,2230,0
20250206,201100,6871320005,2230,2230,2230,2230,0
20250206,201000,6871320005,2230,2230,2230,2230,0
20250206,200900,6871320005,2230,2230,2230,2230,0
20250206,200800,6871320005,2230,2230,2230,2230,0
20250206,200700,6871320005,2230,2230,2230,2230,0
20250206,200600,6871320005,2230,2230,2230,2230,0
20250206,200500,6871320005,2230,2230,2230,2230,25849
20250206,200400,6871320005,2230,2230,2230,2230,0
20250206,200300,6871320005,2230,2230,2230,2230,0
20250206,200200,6871320005,2230,2230,2230,2230,0
20250206,200100,6871320005,2230,2230,2230,2230,0
20250206,200000,6871320005,2230,2230,2230,2230,0
20250206,195900,6871320005,2230,2230,2230,2230,0
20250206,195800,6871320005,2230,2230,2230,2230,0
20250206,195700,6871320005,2230,2230,2230,2230,0
20250206,195600,6871320005,2230,2230,2230,2230,0
20250206,195500,6871320005,2230,2230,2230,2230,0
20250206,195400,6871320005,2230,2230,2230,2230,0
20250206,195300,6871320005,2230,2230,2230,2230,0
20250206,195200,6871320005,2230,2230,2230,2230,0
20250206,195100,6871320005,2230,2230,2230,2230,0
20250206,195000,6871320005,2230,2230,2230,2230,0
20250206,194900,6871320005,2230,2230,2230,2230,0
20250206,194800,6871320005,2230,2230,2230,2230,0
20250206,194700,6871320005,2230,2230,2230,2230,0
20250206,194600,6871320005,2230,2230,2230,2230,0
20250206,194500,6871320005,2230,2230,2230,2230,0
20250206,194400,6871320005,2230,2230,2230,2230,0
20250206,194300,6871320005,2230,2230,2230,2230,0
20250206,194200,6871320005,2230,2230,2230,2230,0
20250206,194100,6871320005,2230,2230,2230,2230,0
20250206,194000,6871320005,2230,2230,2230,2230,0
20250206,193900,6871320005,2230,2230,2230,2230,0
20250206,193800,6871320005,2230,2230,2230,2230,0
20250206,193700,6871320005,2230,2230,2230,2230,0
20250206,193600,6871320005,2230,2230,2230,2230,0
20250206,193500,6871320005,2230,2230,2230,2230,25849
20250206,193400,6871320005,2230,2230,2230,2230,0
20250206,193300,6871320005,2230,2230,2230,2230,0
20250206,193200,6871320005,2230,2230,2230,2230,0
20250206,193100,6871320005,2230,2230,2230,2230,0
20250206,193000,6871320005,2230,2230,2230,2230,0
20250206,192900,6871320005,2230,2230,2230,2230,0
20250206,192800,6871320005,2230,2230,2230,2230,0
20250206,192700,6871320005,2230,2230,2230,2230,0
20250206,192600,6871320005,2230,2230,2230,2230,0
20250206,192500,6871320005,2230,2230,2230,2230,0
20250206,192400,6871320005,2230,2230,2230,2230,0
20250206,192300,6871320005,2230,2230,2230,2230,0
20250206,192200,6871320005,2230,2230,2230,2230,0
20250206,192100,6871320005,2230,2230,2230,2230,0
20250206,192000,6871320005,2230,2230,2230,2230,0
20250206,191900,6871320005,2230,2230,2230,2230,0
20250206,191800,6871320005,2230,2230,2230,2230,0
20250206,191700,6871320005,2230,2230,2230,2230,0
20250206,191600,6871320005,2230,2230,2230,2230,0
20250206,191500,6871320005,2230,2230,2230,2230,0
20250206,191400,6871320005,2230,2230,2230,2230,0
20250206,191300,6871320005,2230,2230,2230,2230,0
20250206,191200,6871320005,2230,2230,2230,2230,0
20250206,191100,6871320005,2230,2230,2230,2230,0
20250206,191000,6871320005,2230,2230,2230,2230,0
20250206,190900,6871320005,2230,2230,2230,2230,0
20250206,190800,6871320005,2230,2230,2230,2230,0
20250206,190700,6871320005,2230,2230,2230,2230,0
20250206,190600,6871320005,2230,2230,2230,2230,0
20250206,190500,6871320005,2230,2230,2230,2230,25849
20250206,190400,6871320005,2230,2230,2230,2230,0
20250206,190300,6871320005,2230,2230,2230,2230,0
20250206,190200,6871320005,2230,2230,2230,2230,0
20250206,190100,6871320005,2230,2230,2230,2230,0
20250206,190000,6871320005,2230,2230,2230,2230,0
20250206,185900,6871320005,2230,2230,2230,2230,0
20250206,185800,6871320005,2230,2230,2230,2230,0
20250206,185700,6871320005,2230,2230,2230,2230,0
20250206,185600,6871320005,2230,2230,2230,2230,0
20250206,185500,6871320005,2230,2230,2230,2230,0
20250206,185400,6871320005,2230,2230,2230,2230,0
20250206,185300,6871320005,2230,2230,2230,2230,0
20250206,185200,6871320005,2230,2230,2230,2230,0
20250206,185100,6871320005,2230,2230,2230,2230,0
20250206,185000,6871320005,2230,2230,2230,2230,0
20250206,184900,6871320005,2230,2230,2230,2230,0
20250206,184800,6871320005,2230,2230,2230,2230,0
20250206,184700,6871320005,2230,2230,2230,2230,0
20250206,184600,6871320005,2230,2230,2230,2230,0
20250206,184500,6871320005,2230,2230,2230,2230,0
20250206,184400,6871320005,2230,2230,2230,2230,0
20250206,184300,6871320005,2230,2230,2230,2230,0
20250206,184200,6871320005,2230,2230,2230,2230,0
20250206,184100,6871320005,2230,2230,2230,2230,0
20250206,184000,6871320005,2230,2230,2230,2230,0
20250206,183900,6871320005,2230,2230,2230,2230,0
20250206,183800,6871320005,2230,2230,2230,2230,0
20250206,183700,6871320005,2230,2230,2230,2230,0
20250206,183600,6871320005,2230,2230,2230,2230,0
20250206,183500,6871320005,2230,2230,2230,2230,25849
20250206,183400,6871320005,2230,2230,2230,2230,0
20250206,183300,6871320005,2230,2230,2230,2230,0
20250206,183200,6871320005,2230,2230,2230,2230,0
20250206,183100,6871320005,2230,2230,2230,2230,0
20250206,183000,6871320005,2230,2230,2230,2230,0
20250206,182900,6871320005,2230,2230,2230,2230,0
20250206,182800,6871320005,2230,2230,2230,2230,0
20250206,182700,6871320005,2230,2230,2230,2230,0
20250206,182600,6871320005,2230,2230,2230,2230,0
20250206,182500,6871320005,2230,2230,2230,2230,0
20250206,182400,6871320005,2230,2230,2230,2230,0
20250206,182300,6871320005,2230,2230,2230,2230,0
20250206,182200,6871320005,2230,2230,2230,2230,0
20250206,182100,6871320005,2230,2230,2230,2230,0
20250206,182000,6871320005,2230,2230,2230,2230,0
20250206,181900,6871320005,2230,2230,2230,2230,0
20250206,181800,6871320005,2230,2230,2230,2230,0
20250206,181700,6871320005,2230,2230,2230,2230,0
20250206,181600,6871320005,2230,2230,2230,2230,0
20250206,181500,6871320005,2230,2230,2230,2230,0
20250206,181400,6871320005,2230,2230,2230,2230,0
20250206,181300,6871320005,2230,2230,2230,2230,0
20250206,181200,6871320005,2230,2230,2230,2230,0
20250206,181100,6871320005,2230,2230,2230,2230,0
20250206,181000,6871320005,2230,2230,2230,2230,0
20250206,180900,6871320005,2230,2230,2230,2230,0
20250206,180800,6871320005,2230,2230,2230,2230,0
20250206,180700,6871320005,2230,2230,2230,2230,0
20250206,180600,6871320005,2230,2230,2230,2230,0
20250206,180500,6871320005,2230,2230,2230,2230,25849
20250206,180400,6871320005,2230,2230,2230,2230,0
20250206,180300,6871320005,2230,2230,2230,2230,0
20250206,180200,6871320005,2230,2230,2230,2230,0
20250206,180100,6871320005,2230,2230,2230,2230,0
20250206,180000,6871320005,2230,2230,2230,2230,0
20250206,175900,6871320005,2230,2230,2230,2230,0
20250206,175800,6871320005,2230,2230,2230,2230,0
20250206,175700,6871320005,2230,2230,2230,2230,0
20250206,175600,6871320005,2230,2230,2230,2230,0
20250206,175500,6871320005,2230,2230,2230,2230,0
20250206,175400,6871320005,2230,2230,2230,2230,0
20250206,175300,6871320005,2230,2230,2230,2230,0
20250206,175200,6871320005,2230,2230,2230,2230,0
20250206,175100,6871320005,2230,2230,2230,2230,0
20250206,175000,6871320005,2230,2230,2230,2230,0
20250206,174900,6871320005,2230,2230,2230,2230,0
20250206,174800,6871320005,2230,2230,2230,2230,0
20250206,174700,6871320005,2230,2230,2230,2230,0
20250206,174600,6871320005,2230,2230,2230,2230,0
20250206,174500,6871320005,2230,2230,2230,2230,0
20250206,174400,6871320005,2230,2230,2230,2230,0
20250206,174300,6871320005,2230,2230,2230,2230,0
20250206,174200,6871320005,2230,2230,2230,2230,0
20250206,174100,6871320005,2230,2230,2230,2230,0
20250206,174000,6871320005,2230,2230,2230,2230,0
20250206,173900,6871320005,2230,2230,2230,2230,0
20250206,173800,6871320005,2230,2230,2230,2230,0
20250206,173700,6871320005,2230,2230,2230,2230,0
20250206,173600,6871320005,2230,2230,2230,2230,0
20250206,173500,6871320005,2230,2230,2230,2230,25849
20250206,173400,6871320005,2230,2230,2230,2230,0
20250206,173300,6871320005,2230,2230,2230,2230,0
20250206,173200,6871320005,2230,2230,2230,2230,0
20250206,173100,6871320005,2230,2230,2230,2230,0
20250206,173000,6871320005,2230,2230,2230,2230,0
20250206,172900,6871320005,2230,2230,2230,2230,0
20250206,172800,6871320005,2230,2230,2230,2230,0
20250206,172700,6871320005,2230,2230,2230,2230,0
20250206,172600,6871320005,2230,2230,2230,2230,0
20250206,172500,6871320005,2230,2230,2230,2230,0
20250206,172400,6871320005,2230,2230,2230,2230,0
20250206,172300,6871320005,2230,2230,2230,2230,0
20250206,172200,6871320005,2230,2230,2230,2230,0
20250206,172100,6871320005,2230,2230,2230,2230,0
20250206,172000,6871320005,2230,2230,2230,2230,0
20250206,171900,6871320005,2230,2230,2230,2230,0
20250206,171800,6871320005,2230,2230,2230,2230,0
20250206,171700,6871320005,2230,2230,2230,2230,0
20250206,171600,6871320005,2230,2230,2230,2230,0
20250206,171500,6871320005,2230,2230,2230,2230,0
20250206,171400,6871320005,2230,2230,2230,2230,0
20250206,171300,6871320005,2230,2230,2230,2230,0
20250206,171200,6871320005,2230,2230,2230,2230,0
20250206,171100,6871320005,2230,2230,2230,2230,0
20250206,171000,6871320005,2230,2230,2230,2230,0
20250206,170900,6871320005,2230,2230,2230,2230,0
20250206,170800,6871320005,2230,2230,2230,2230,0
20250206,170700,6871320005,2230,2230,2230,2230,0
20250206,170600,6871320005,2230,2230,2230,2230,0
20250206,170500,6871320005,2230,2230,2230,2230,25849
20250206,170400,6871320005,2230,2230,2230,2230,0
20250206,170300,6871320005,2230,2230,2230,2230,0
20250206,170200,6871320005,2230,2230,2230,2230,0
20250206,170100,6871320005,2230,2230,2230,2230,0
20250206,170000,6871320005,2230,2230,2230,2230,0
20250206,165900,6871320005,2230,2230,2230,2230,0
20250206,165800,6871320005,2230,2230,2230,2230,0
20250206,165700,6871320005,2230,2230,2230,2230,0
20250206,165600,6871320005,2230,2230,2230,2230,0
20250206,165500,6871320005,2230,2230,2230,2230,0
20250206,165400,6871320005,2230,2230,2230,2230,0
20250206,165300,6871320005,2230,2230,2230,2230,0
20250206,165200,6871320005,2230,2230,2230,2230,0
20250206,165100,6871320005,2230,2230,2230,2230,0
20250206,165000,6871320005,2230,2230,2230,2230,0
20250206,164900,6871320005,2230,2230,2230,2230,0
20250206,164800,6871320005,2230,2230,2230,2230,0
20250206,164700,6871320005,2230,2230,2230,2230,0
20250206,164600,6871320005,2230,2230,2230,2230,0
20250206,164500,6871320005,2230,2230,2230,2230,0
20250206,164400,6871320005,2230,2230,2230,2230,0
20250206,164300,6871320005,2230,2230,2230,2230,0
20250206,164200,6871320005,2230,2230,2230,2230,0
20250206,164100,6871320005,2230,2230,2230,2230,0
20250206,164000,6871320005,2230,2230,2230,2230,0
20250206,163900,6871320005,2230,2230,2230,2230,0
20250206,163800,6871320005,2230,2230,2230,2230,0
20250206,163700,6871320005,2230,2230,2230,2230,0
20250206,163600,6871320005,2230,2230,2230,2230,0
20250206,163500,6871320005,2230,2230,2230,2230,25849
20250206,163400,6871320005,2230,2230,2230,2230,0
20250206,163300,6871320005,2230,2230,2230,2230,0
20250206,163200,6871320005,2230,2230,2230,2230,0
20250206,163100,6871320005,2230,2230,2230,2230,0
20250206,163000,6871320005,2230,2230,2230,2230,0
20250206,162900,6871320005,2230,2230,2230,2230,0
20250206,162800,6871320005,2230,2230,2230,2230,0
20250206,162700,6871320005,2230,2230,2230,2230,0
20250206,162600,6871320005,2230,2230,2230,2230,0
20250206,162500,6871320005,2230,2230,2230,2230,0
20250206,162400,6871320005,2230,2230,2230,2230,0
20250206,162300,6871320005,2230,2230,2230,2230,0
20250206,162200,6871320005,2230,2230,2230,2230,0
20250206,162100,6871320005,2230,2230,2230,2230,0
20250206,162000,6871320005,2230,2230,2230,2230,0
20250206,161900,6871320005,2230,2230,2230,2230,0
20250206,161800,6871320005,2230,2230,2230,2230,0
20250206,161700,6871320005,2230,2230,2230,2230,0
20250206,161600,6871320005,2230,2230,2230,2230,0
20250206,161500,6871320005,2230,2230,2230,2230,0
20250206,161400,6871320005,2230,2230,2230,2230,0
20250206,161300,6871320005,2230,2230,2230,2230,0
20250206,161200,6871320005,2230,2230,2230,2230,0
20250206,161100,6871320005,2230,2230,2230,2230,0
20250206,161000,6871320005,2230,2230,2230,2230,0
20250206,160900,6871320005,2230,2230,2230,2230,0
20250206,160800,6871320005,2230,2230,2230,2230,0
20250206,160700,6871320005,2230,2230,2230,2230,0
20250206,160600,6871320005,2230,2230,2230,2230,0
20250206,160500,6871320005,2230,2230,2230,2230,25849
20250206,160400,6871320005,2230,2230,2230,2230,0
20250206,160300,6871320005,2230,2230,2230,2230,0
20250206,160200,6871320005,2230,2230,2230,2230,0
20250206,160100,6871320005,2230,2230,2230,2230,0
20250206,160000,6871320005,2230,2230,2230,2230,0
20250206,155900,6871320005,2230,2230,2230,2230,0
20250206,155800,6871320005,2230,2230,2230,2230,0
20250206,155700,6871320005,2230,2230,2230,2230,0
20250206,155600,6871320005,2230,2230,2230,2230,0
20250206,155500,6871320005,2230,2230,2230,2230,0
20250206,155400,6871320005,2230,2230,2230,2230,0
20250206,155300,6871320005,2230,2230,2230,2230,0
20250206,155200,6871320005,2230,2230,2230,2230,0
20250206,155100,6871320005,2230,2230,2230,2230,0
20250206,155000,6871320005,2230,2230,2230,2230,0
20250206,154900,6871320005,2230,2230,2230,2230,0
20250206,154800,6871320005,2230,2230,2230,2230,0
20250206,154700,6871320005,2230,2230,2230,2230,0
20250206,154600,6871320005,2230,2230,2230,2230,0
20250206,154500,6871320005,2230,2230,2230,2230,0
20250206,154400,6871320005,2230,2230,2230,2230,0
20250206,154300,6871320005,2230,2230,2230,2230,0
20250206,154200,6871320005,2230,2230,2230,2230,0
20250206,154100,6871320005,2230,2230,2230,2230,0
20250206,154000,6871320005,2230,2230,2230,2230,0
20250206,153900,6871320005,2230,2230,2230,2230,0
20250206,153800,6871320005,2230,2230,2230,2230,0
20250206,153700,6871320005,2230,2230,2230,2230,0
20250206,153600,6871320005,2230,2230,2230,2230,0
20250206,153500,6871320005,2230,2230,2230,2230,25849
20250206,153400,6871320005,2230,2230,2230,2230,0
20250206,153300,6871320005,2230,2230,2230,2230,0
20250206,153200,6871320005,2230,2230,2230,2230,0
20250206,153100,6871320005,2230,2230,2230,2230,0
20250206,153000,6871320005,2230,2230,2230,2230,25849
20250206,152900,6813676735,2230,2230,2230,2230,0
20250206,152800,6813676735,2230,2230,2230,2230,0
20250206,152700,6813676735,2230,2230,2230,2230,0
20250206,152600,6813676735,2230,2230,2230,2230,0
20250206,152500,6813676735,2230,2230,2230,2230,0
20250206,152400,6813676735,2230,2230,2230,2230,0
20250206,152300,6813676735,2230,2230,2230,2230,0
20250206,152200,6813676735,2230,2230,2230,2230,0
20250206,152100,6813676735,2230,2230,2230,2230,0
20250206,152000,6813676735,2230,2230,2230,2230,0
20250206,151900,6813676735,2230,2235,2235,2225,9796
20250206,151800,6791856675,2235,2235,2235,2230,15626
20250206,151700,6756998800,2235,2230,2235,2230,7878
20250206,151600,6739414180,2225,2225,2230,2225,6802
20250206,151500,6724277560,2230,2230,2235,2230,3021
20250206,151400,6717540705,2230,2230,2235,2225,8591
20250206,151300,6698377715,2235,2230,2235,2230,3555
20250206,151200,6690445700,2230,2225,2230,2225,2962
20250206,151100,6683843985,2230,2225,2230,2220,1269
20250206,151000,6681022760,2225,2225,2230,2225,2689
20250206,150900,6675039730,2225,2225,2225,2220,3495
20250206,150800,6667270855,2225,2225,2225,2220,4107
20250206,150700,6658133590,2225,2225,2225,2220,1869
20250206,150600,6653982585,2225,2225,2225,2220,835
20250206,150500,6652127865,2225,2225,2225,2220,5499
20250206,150400,6639909840,2225,2225,2225,2225,2302
20250206,150300,6634787890,2225,2240,2240,2225,1467
20250206,150200,6631516425,2240,2225,2240,2225,11491
20250206,150100,6605841630,2225,2225,2225,2220,2744
20250206,150000,6599737730,2225,2225,2225,2220,2837
20250206,145900,6593433570,2225,2220,2230,2220,1300
20250206,145800,6590542070,2220,2230,2235,2220,5257
20250206,145700,6578838725,2230,2230,2230,2230,1335
20250206,145600,6575861675,2230,2230,2230,2225,1257
20250206,145500,6573063565,2225,2225,2230,2225,1138
20250206,145400,6570528465,2225,2230,2230,2225,3381
20250206,145300,6563000240,2230,2230,2230,2225,717
20250206,145200,6561401755,2225,2235,2235,2225,9868
20250206,145100,6539412055,2235,2230,2235,2230,1705
20250206,145000,6535602315,2235,2230,2235,2230,314
20250206,144900,6534901095,2230,2230,2230,2230,2949
20250206,144800,6528324825,2230,2225,2230,2225,3100
20250206,144700,6521416365,2225,2230,2230,2225,470
20250206,144600,6520370210,2235,2230,2235,2225,8577
20250206,144500,6501255040,2225,2225,2225,2220,3249
20250206,144400,6494032670,2220,2225,2230,2220,8439
20250206,144300,6475276805,2225,2225,2230,2225,8810
20250206,144200,6455670140,2225,2225,2230,2225,948
20250206,144100,6453560340,2225,2225,2225,2225,3748
20250206,144000,6445221040,2225,2230,2230,2225,3641
20250206,143900,6437104055,2230,2230,2230,2230,519
20250206,143800,6435946685,2230,2230,2230,2225,1844
20250206,143700,6431839565,2230,2230,2235,2225,2172
20250206,143600,6427004670,2225,2225,2235,2225,1525
20250206,143500,6423610295,2235,2235,2235,2230,1998
20250206,143400,6419145405,2235,2230,2235,2230,2276
20250206,143300,6414068645,2235,2235,2235,2230,2704
20250206,143200,6408038190,2235,2235,2235,2230,511
20250206,143100,6406896110,2235,2235,2235,2230,428
20250206,143000,6405939555,2235,2235,2235,2230,159
20250206,142900,6405584225,2235,2230,2235,2230,445
20250206,142800,6404590950,2235,2225,2235,2225,847
20250206,142700,6402703010,2230,2230,2230,2230,1082
20250206,142600,6400290150,2235,2230,2235,2230,19733
20250206,142500,6356282635,2225,2230,2230,2225,2921
20250206,142400,6349771610,2230,2225,2230,2220,3825
20250206,142300,6341272480,2225,2230,2230,2220,7178
20250206,142200,6325317830,2230,2225,2230,2225,4031
20250206,142100,6316347425,2230,2230,2230,2230,241
20250206,142000,6315809995,2230,2225,2230,2225,144
20250206,141900,6315488880,2230,2225,2230,2225,96
20250206,141800,6315275220,2225,2225,2230,2225,3250
20250206,141700,6308043735,2225,2220,2225,2220,2004
20250206,141600,6303587160,2225,2225,2225,2225,76
20250206,141500,6303418060,2225,2225,2230,2225,1991
20250206,141400,6298988075,2225,2225,2225,2220,4579
20250206,141300,6288803205,2220,2225,2225,2220,2722
20250206,141200,6282760360,2225,2225,2225,2220,783
20250206,141100,6281021600,2225,2225,2225,2220,2122
20250206,141000,6276300175,2225,2220,2225,2220,4114
20250206,140900,6267167075,2220,2220,2225,2220,626
20250206,140800,6265775725,2225,2225,2230,2225,17614
20250206,140700,6226579575,2225,2230,2230,2225,1607
20250206,140600,6223003895,2230,2225,2230,2225,301
20250206,140500,6222333630,2230,2230,2230,2230,117
20250206,140400,6222072720,2230,2230,2230,2230,502
20250206,140300,6220953260,2230,2225,2230,2225,1706
20250206,140200,6217157380,2230,2230,2230,2230,25
20250206,140100,6217101630,2230,2230,2230,2230,100
20250206,140000,6216878630,2230,2225,2230,2225,1208
20250206,135900,6214190330,2225,2225,2225,2225,650
20250206,135800,6212744080,2225,2225,2225,2220,1913
20250206,135700,6208487705,2225,2225,2225,2225,1242
20250206,135600,6205724255,2225,2225,2225,2225,2024
20250206,135500,6201220855,2225,2220,2225,2220,2005
20250206,135400,6196764925,2225,2230,2230,2225,1843
20250206,135300,6192660940,2230,2230,2230,2225,2963
20250206,135200,6186067740,2230,2220,2230,2220,10869
20250206,135100,6161907290,2220,2220,2225,2220,3922
20250206,135000,6153199210,2220,2225,2225,2220,3874
20250206,134900,6144597900,2220,2220,2225,2220,2049
20250206,134800,6140048835,2225,2225,2225,2220,1121
20250206,134700,6137559615,2225,2225,2225,2220,7360
20250206,134600,6121217775,2225,2220,2225,2220,4331
20250206,134500,6111602375,2220,2230,2230,2220,962
20250206,134400,6109466405,2225,2225,2225,2225,2173
20250206,134300,6104631480,2225,2225,2230,2220,19459
20250206,134200,6061387155,2225,2220,2225,2220,3277
20250206,134100,6054110335,2220,2220,2225,2220,491
20250206,134000,6053020000,2220,2225,2225,2220,1254
20250206,133900,6050235465,2220,2220,2225,2220,1485
20250206,133800,6046938760,2225,2220,2225,2220,5820
20250206,133700,6034015345,2220,2220,2220,2220,1893
20250206,133600,6029812885,2220,2220,2225,2220,3270
20250206,133500,6022550280,2220,2225,2225,2220,2789
20250206,133400,6016351760,2225,2225,2230,2225,17147
20250206,133300,5978199655,2230,2225,2230,2225,1870
20250206,133200,5974038815,2225,2230,2230,2220,11522
20250206,133100,5948403070,2225,2230,2230,2225,395
20250206,133000,5947524025,2230,2230,2230,2225,5005
20250206,132900,5936383215,2230,2230,2230,2230,380
20250206,132800,5935535815,2230,2230,2230,2225,1714
20250206,132700,5931719495,2230,2225,2230,2225,8582
20250206,132600,5912618940,2225,2225,2230,2225,1482
20250206,132500,5909321480,2225,2230,2235,2225,10002
20250206,132400,5887016965,2230,2235,2235,2230,963
20250206,132300,5884869450,2230,2230,2230,2225,178
20250206,132200,5884472535,2230,2230,2230,2225,1288
20250206,132100,5881601020,2230,2235,2235,2230,611
20250206,132000,5880236990,2235,2230,2235,2230,2188
20250206,131900,5875357500,2230,2230,2230,2230,264
20250206,131800,5874768780,2230,2225,2230,2225,5754
20250206,131700,5861962435,2230,2230,2230,2230,351
20250206,131600,5861179705,2230,2230,2230,2230,127
20250206,131500,5860896495,2230,2230,2235,2230,2173
20250206,131400,5856048470,2230,2230,2230,2225,3365
20250206,131300,5848544750,2230,2230,2230,2225,3621
20250206,131200,5840487040,2230,2230,2230,2230,16903
20250206,131100,5802793350,2230,2230,2230,2230,500
20250206,131000,5801678350,2230,2235,2235,2230,3383
20250206,130900,5794130325,2235,2240,2240,2235,4896
20250206,130800,5783185480,2235,2235,2245,2235,6707
20250206,130700,5768191310,2235,2235,2235,2235,12110
20250206,130600,5741125460,2235,2240,2240,2235,177
20250206,130500,5740729235,2240,2245,2245,2235,4321
20250206,130400,5731062910,2245,2245,2245,2245,200
20250206,130300,5730613910,2250,2250,2250,2250,6
20250206,130200,5730600410,2245,2240,2245,2240,1008
20250206,130100,5728339950,2240,2240,2240,2240,817
20250206,130000,5726509870,2240,2240,2240,2240,3320
20250206,125900,5719073070,2240,2240,2240,2240,1120
20250206,125800,5716564270,2240,2240,2245,2240,1021
20250206,125700,5714277225,2240,2250,2250,2240,164
20250206,125600,5713908735,2250,2250,2250,2250,51
20250206,125500,5713793985,2250,2245,2250,2245,1242
20250206,125400,5711004930,2245,2240,2250,2240,4963
20250206,125300,5699873430,2240,2245,2245,2240,2093
20250206,125200,5695175020,2245,2245,2245,2245,107
20250206,125100,5694934805,2245,2250,2250,2240,2278
20250206,125000,5689819535,2250,2255,2255,2250,700
20250206,124900,5688244515,2255,2255,2255,2250,4407
20250206,124800,5678326725,2255,2255,2255,2255,3322
20250206,124700,5670835615,2255,2255,2260,2255,2999
20250206,124600,5664072865,2250,2250,2255,2250,2354
20250206,124500,5658770865,2250,2250,2250,2250,1150
20250206,124400,5656183365,2250,2250,2250,2250,36
20250206,124300,5656102365,2245,2245,2245,2245,550
20250206,124200,5654867615,2245,2240,2245,2240,1260
20250206,124100,5652039415,2245,2245,2245,2245,7
20250206,124000,5652023700,2235,2240,2240,2235,2868
20250206,123900,5645600615,2240,2240,2240,2240,1764
20250206,123800,5641649255,2240,2240,2240,2240,300
20250206,123700,5640977255,2240,2240,2240,2240,5194
20250206,123600,5629342695,2240,2245,2245,2240,486
20250206,123500,5628254045,2245,2245,2245,2240,683
20250206,123400,5626720860,2245,2245,2245,2245,444
20250206,123300,5625724080,2240,2240,2240,2240,201
20250206,123200,5625273840,2245,2245,2245,2240,307
20250206,123100,5624585625,2245,2245,2245,2240,1931
20250206,123000,5620251255,2245,2245,2245,2245,630
20250206,122900,5618836905,2245,2245,2245,2245,1869
20250206,122800,5614641000,2245,2240,2245,2235,2860
20250206,122700,5608234610,2240,2245,2245,2240,1409
20250206,122600,5605073370,2245,2240,2245,2240,699
20250206,122500,5603505980,2235,2240,2250,2235,23010
20250206,122400,5551779820,2240,2235,2240,2235,3143
20250206,122300,5544745130,2235,2230,2235,2230,543
20250206,122200,5543531740,2230,2235,2235,2230,2401
20250206,122100,5538168325,2230,2230,2235,2230,3525
20250206,122000,5530307315,2230,2230,2230,2225,1228
20250206,121900,5527568925,2225,2230,2230,2225,2186
20250206,121800,5522694210,2230,2230,2230,2225,4241
20250206,121700,5513237780,2225,2230,2230,2225,5803
20250206,121600,5500299315,2230,2235,2235,2230,12254
20250206,121500,5472972180,2235,2230,2235,2230,4753
20250206,121400,5462351735,2235,2235,2235,2235,1351
20250206,121300,5459332250,2235,2240,2240,2230,1384
20250206,121200,5456239075,2240,2235,2240,2235,1540
20250206,121100,5452791830,2235,2235,2235,2235,3620
20250206,121000,5444701130,2235,2235,2240,2235,6825
20250206,120900,5429441745,2235,2235,2235,2235,1564
20250206,120800,5425946205,2235,2235,2235,2235,140
20250206,120700,5425633305,2235,2245,2245,2235,2867
20250206,120600,5419204830,2250,2250,2250,2235,989
20250206,120500,5416979595,2250,2250,2250,2250,627
20250206,120400,5415568845,2235,2245,2250,2235,2776
20250206,120300,5409331820,2235,2235,2235,2235,2029
20250206,120200,5404797005,2235,2240,2240,2235,4696
20250206,120100,5394294665,2245,2245,2245,2245,350
20250206,120000,5393508915,2240,2240,2240,2240,412
20250206,115900,5392586035,2240,2240,2240,2235,588
20250206,115800,5391268945,2235,2240,2240,2235,3601
20250206,115700,5383220205,2235,2235,2235,2235,335
20250206,115600,5382471480,2235,2240,2240,2235,2011
20250206,115500,5377967240,2240,2235,2240,2235,1069
20250206,115400,5375572930,2235,2245,2250,2235,26062
20250206,115300,5317204100,2245,2240,2245,2240,1601
20250206,115200,5313614550,2240,2250,2250,2240,6257
20250206,115100,5299575875,2245,2250,2250,2245,903
20250206,115000,5297548290,2250,2250,2250,2240,4584
20250206,114900,5287258660,2245,2250,2250,2245,2926
20250206,114800,5280675165,2255,2255,2255,2250,1002
20250206,114700,5278418660,2250,2255,2255,2250,1828
20250206,114600,5274304160,2250,2255,2255,2250,1738
20250206,114500,5270385040,2255,2255,2260,2255,2463
20250206,114400,5264827865,2260,2260,2260,2255,3314
20250206,114300,5257338240,2260,2260,2260,2255,3190
20250206,114200,5250137340,2260,2255,2260,2255,1797
20250206,114100,5246083250,2255,2250,2255,2250,1430
20250206,114000,5242865430,2250,2250,2255,2250,2478
20250206,113900,5237289680,2250,2250,2250,2250,1240
20250206,113800,5234499680,2250,2245,2250,2240,1550
20250206,113700,5231014855,2245,2245,2245,2240,3936
20250206,113600,5222196650,2245,2255,2255,2245,8417
20250206,113500,5203267530,2250,2255,2260,2250,2563
20250206,113400,5197489680,2255,2255,2260,2250,1114
20250206,113300,5194979245,2255,2255,2255,2255,1390
20250206,113200,5191844795,2255,2255,2255,2255,2171
20250206,113100,5186949190,2255,2255,2255,2255,940
20250206,113000,5184829490,2255,2250,2255,2250,2767
20250206,112900,5178603605,2250,2245,2250,2245,2710
20250206,112800,5172508830,2245,2245,2245,2240,11885
20250206,112700,5145879325,2245,2240,2245,2240,1386
20250206,112600,5142768255,2245,2250,2250,2240,3949
20250206,112500,5133908210,2245,2245,2250,2245,1021
20250206,112400,5131616060,2250,2250,2250,2245,7301
20250206,112300,5115216940,2250,2255,2255,2250,3180
20250206,112200,5108060250,2255,2255,2255,2250,2013
20250206,112100,5103521435,2250,2245,2250,2245,4754
20250206,112000,5092824945,2250,2250,2250,2245,1060
20250206,111900,5090442165,2250,2250,2250,2245,3979
20250206,111800,5081497585,2250,2250,2250,2250,4065
20250206,111700,5072351335,2250,2250,2250,2245,5469
20250206,111600,5060046090,2245,2245,2245,2245,1392
20250206,111500,5056921050,2245,2250,2250,2245,1444
20250206,111400,5053675925,2250,2245,2250,2240,548
20250206,111300,5052444265,2245,2245,2245,2245,226
20250206,111200,5051936895,2245,2245,2245,2240,1711
20250206,111100,5048095705,2245,2245,2245,2240,1626
20250206,111000,5044448365,2245,2245,2245,2240,2067
20250206,110900,5039808120,2240,2235,2245,2235,4247
20250206,110800,5030303770,2245,2250,2250,2240,8227
20250206,110700,5011858460,2245,2245,2250,2245,10688
20250206,110600,4987840295,2245,2255,2260,2245,8981
20250206,110500,4967627180,2255,2250,2255,2250,7116
20250206,110400,4951600890,2245,2250,2250,2245,10432
20250206,110300,4928143880,2250,2245,2250,2240,8739
20250206,110200,4908506900,2245,2235,2245,2235,4376
20250206,110100,4898704500,2235,2235,2240,2235,5351
20250206,110000,4886737770,2235,2235,2235,2235,3361
20250206,105900,4879225935,2230,2230,2230,2225,1774
20250206,105800,4875270435,2230,2230,2230,2225,1471
20250206,105700,4871992540,2230,2235,2235,2230,2042
20250206,105600,4867437920,2235,2230,2235,2225,10377
20250206,105500,4844258325,2230,2235,2235,2225,7627
20250206,105400,4827247600,2235,2235,2235,2230,3012
20250206,105300,4820516055,2230,2230,2235,2230,5741
20250206,105200,4807695900,2230,2230,2230,2225,1094
20250206,105100,4805257925,2230,2220,2230,2220,3028
20250206,105000,4798522975,2220,2225,2225,2220,3935
20250206,104900,4789783180,2225,2235,2235,2225,1610
20250206,104800,4786200910,2225,2225,2225,2220,12518
20250206,104700,4758357105,2235,2240,2240,2225,8020
20250206,104600,4740486820,2230,2235,2240,2230,2807
20250206,104500,4734208825,2235,2235,2235,2225,5511
20250206,104400,4721912910,2240,2230,2245,2230,7899
20250206,104300,4704204150,2230,2230,2235,2230,6425
20250206,104200,4689849545,2230,2230,2235,2230,1143
20250206,104100,4687299385,2230,2235,2235,2225,8856
20250206,104000,4667556605,2240,2235,2245,2230,5865
20250206,103900,4654439135,2240,2235,2240,2230,2066
20250206,103800,4649819275,2230,2235,2240,2230,5912
20250206,103700,4636592890,2235,2235,2240,2230,5786
20250206,103600,4623662575,2235,2235,2235,2235,2529
20250206,103500,4618010260,2230,2225,2235,2225,7903
20250206,103400,4600374335,2225,2230,2230,2225,2713
20250206,103300,4594335230,2230,2230,2235,2225,1837
20250206,103200,4590239240,2230,2230,2230,2225,1972
20250206,103100,4585844185,2230,2230,2235,2230,2949
20250206,103000,4579267810,2230,2225,2230,2225,2121
20250206,102900,4574541105,2225,2230,2230,2225,1765
20250206,102800,4570605380,2230,2235,2235,2230,1543
20250206,102700,4567161785,2235,2230,2235,2230,5650
20250206,102600,4554551350,2230,2230,2230,2230,203
20250206,102500,4554098660,2230,2230,2230,2225,1649
20250206,102400,4550422500,2225,2230,2230,2225,3010
20250206,102300,4543724705,2230,2235,2235,2230,7094
20250206,102200,4527903940,2235,2230,2235,2220,9176
20250206,102100,4507447205,2230,2220,2235,2220,3417
20250206,102000,4499835610,2225,2230,2235,2215,33907
20250206,101900,4424524710,2230,2225,2235,2225,6839
20250206,101800,4409259060,2225,2225,2225,2220,7964
20250206,101700,4391563720,2220,2225,2230,2220,10154
20250206,101600,4368974900,2225,2230,2230,2225,19435
20250206,101500,4325692125,2230,2225,2230,2220,10082
20250206,101400,4303240890,2220,2215,2225,2215,7660
20250206,101300,4286237495,2215,2215,2220,2210,13147
20250206,101200,4257102790,2215,2215,2220,2210,11128
20250206,101100,4232436695,2215,2215,2225,2210,13547
20250206,101000,4202432235,2215,2210,2220,2210,9003
20250206,100900,4182513335,2210,2220,2225,2205,28723
20250206,100800,4119010465,2220,2210,2220,2200,53291
20250206,100700,4001252845,2215,2215,2240,2200,70614
20250206,100600,3845096605,2215,2240,2240,2210,46917
20250206,100500,3740895550,2225,2265,2265,2225,74066
20250206,100400,3574853625,2265,2260,2275,2255,18843
20250206,100300,3532158005,2260,2255,2265,2250,12222
20250206,100200,3504575670,2255,2260,2260,2250,16709
20250206,100100,3466949820,2260,2260,2265,2260,20900
20250206,100000,3419710690,2260,2255,2260,2245,44075
20250206,095900,3320347020,2255,2245,2255,2245,37566
20250206,095800,3235915775,2250,2250,2250,2250,0
20250206,095700,3235915775,2250,2255,2255,2250,9241
20250206,095600,3215120470,2250,2255,2260,2250,43592
20250206,095500,3116937895,2260,2250,2265,2250,31681
20250206,095400,3045520075,2250,2270,2280,2250,62532
20250206,095300,2904306725,2270,2305,2305,2260,88916
20250206,095200,2700883090,2305,2305,2310,2300,3702
20250206,095100,2692350910,2305,2310,2315,2305,4380
20250206,095000,2682243840,2310,2310,2315,2305,5975
20250206,094900,2668462210,2305,2305,2310,2305,13623
20250206,094800,2637054655,2305,2310,2315,2305,10725
20250206,094700,2612323930,2310,2315,2315,2310,5807
20250206,094600,2598907130,2310,2315,2315,2305,2753
20250206,094500,2592547810,2310,2310,2315,2305,6866
20250206,094400,2576691790,2310,2315,2320,2310,14328
20250206,094300,2543577995,2320,2320,2320,2310,8068
20250206,094200,2524902920,2320,2325,2330,2315,18416
20250206,094100,2482213780,2325,2325,2330,2320,6704
20250206,094000,2466650690,2325,2320,2330,2320,899
20250206,093900,2464564795,2320,2320,2325,2315,4221
20250206,093800,2454780790,2320,2325,2325,2320,5220
20250206,093700,2442661090,2325,2315,2325,2315,5757
20250206,093600,2429303160,2320,2315,2320,2315,3736
20250206,093500,2420647955,2315,2315,2320,2315,4320
20250206,093400,2410646635,2315,2310,2320,2310,2515
20250206,093300,2404826815,2310,2325,2330,2310,12725
20250206,093200,2375355770,2320,2310,2330,2310,9663
20250206,093100,2352902395,2315,2295,2315,2295,9833
20250206,093000,2330230420,2295,2315,2315,2290,42483
20250206,092900,2232424800,2320,2320,2320,2305,7120
20250206,092800,2215976355,2320,2315,2320,2305,14855
20250206,092700,2181635085,2315,2315,2325,2310,11012
20250206,092600,2156116900,2315,2310,2315,2295,25428
20250206,092500,2097593215,2300,2315,2315,2300,23420
20250206,092400,2043570185,2315,2320,2325,2310,17224
20250206,092300,2003689875,2320,2320,2330,2310,30696
20250206,092200,1932597360,2320,2315,2320,2310,5857
20250206,092100,1919034415,2320,2320,2325,2305,23464
20250206,092000,1864680595,2320,2325,2325,2305,37626
20250206,091900,1777607970,2325,2310,2325,2300,46504
20250206,091800,1670458350,2310,2335,2335,2305,87588
20250206,091700,1468058390,2320,2330,2340,2320,30980
20250206,091600,1395848140,2330,2325,2335,2325,6359
20250206,091500,1381049835,2335,2325,2335,2320,11995
20250206,091400,1353158445,2330,2330,2330,2320,16997
20250206,091300,1313643695,2320,2345,2350,2310,68919
20250206,091200,1153243715,2345,2360,2360,2345,28601
20250206,091100,1085995045,2360,2360,2360,2355,10405
20250206,091000,1061443500,2365,2370,2370,2350,45428
20250206,090900,954386590,2370,2370,2375,2360,29744
20250206,090800,884045490,2370,2390,2390,2365,17351
20250206,090700,842829440,2390,2380,2390,2375,25297
20250206,090600,782550060,2375,2365,2380,2365,29400
20250206,090500,712872235,2375,2380,2385,2355,49476
20250206,090400,595680640,2375,2400,2400,2375,30894
20250206,090300,522017825,2385,2405,2420,2375,47264
20250206,090200,408848425,2415,2430,2440,2400,43033
20250206,090100,305068215,2445,2420,2465,2410,53948
20250206,090000,174051635,2415,2495,2495,2415,68837