stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,204600,4740974390,7110,7110,7110,7110,5657
20250206,204500,4740974390,7110,7110,7110,7110,0
20250206,204400,4740974390,7110,7110,7110,7110,0
20250206,204300,4740974390,7110,7110,7110,7110,0
20250206,204200,4740974390,7110,7110,7110,7110,0
20250206,204100,4740974390,7110,7110,7110,7110,0
20250206,204000,4740974390,7110,7110,7110,7110,0
20250206,203900,4740974390,7110,7110,7110,7110,0
20250206,203800,4740974390,7110,7110,7110,7110,0
20250206,203700,4740974390,7110,7110,7110,7110,0
20250206,203600,4740974390,7110,7110,7110,7110,0
20250206,203500,4740974390,7110,7110,7110,7110,0
20250206,203400,4740974390,7110,7110,7110,7110,0
20250206,203300,4740974390,7110,7110,7110,7110,0
20250206,203200,4740974390,7110,7110,7110,7110,0
20250206,203100,4740974390,7110,7110,7110,7110,0
20250206,203000,4740974390,7110,7110,7110,7110,0
20250206,202900,4740974390,7110,7110,7110,7110,0
20250206,202800,4740974390,7110,7110,7110,7110,0
20250206,202700,4740974390,7110,7110,7110,7110,0
20250206,202600,4740974390,7110,7110,7110,7110,0
20250206,202500,4740974390,7110,7110,7110,7110,0
20250206,202400,4740974390,7110,7110,7110,7110,0
20250206,202300,4740974390,7110,7110,7110,7110,0
20250206,202200,4740974390,7110,7110,7110,7110,0
20250206,202100,4740974390,7110,7110,7110,7110,0
20250206,202000,4740974390,7110,7110,7110,7110,0
20250206,201900,4740974390,7110,7110,7110,7110,0
20250206,201800,4740974390,7110,7110,7110,7110,0
20250206,201700,4740974390,7110,7110,7110,7110,0
20250206,201600,4740974390,7110,7110,7110,7110,5657
20250206,201500,4740974390,7110,7110,7110,7110,0
20250206,201400,4740974390,7110,7110,7110,7110,0
20250206,201300,4740974390,7110,7110,7110,7110,0
20250206,201200,4740974390,7110,7110,7110,7110,0
20250206,201100,4740974390,7110,7110,7110,7110,0
20250206,201000,4740974390,7110,7110,7110,7110,0
20250206,200900,4740974390,7110,7110,7110,7110,0
20250206,200800,4740974390,7110,7110,7110,7110,0
20250206,200700,4740974390,7110,7110,7110,7110,0
20250206,200600,4740974390,7110,7110,7110,7110,0
20250206,200500,4740974390,7110,7110,7110,7110,0
20250206,200400,4740974390,7110,7110,7110,7110,0
20250206,200300,4740974390,7110,7110,7110,7110,0
20250206,200200,4740974390,7110,7110,7110,7110,0
20250206,200100,4740974390,7110,7110,7110,7110,0
20250206,200000,4740974390,7110,7110,7110,7110,0
20250206,195900,4740974390,7110,7110,7110,7110,0
20250206,195800,4740974390,7110,7110,7110,7110,0
20250206,195700,4740974390,7110,7110,7110,7110,0
20250206,195600,4740974390,7110,7110,7110,7110,0
20250206,195500,4740974390,7110,7110,7110,7110,0
20250206,195400,4740974390,7110,7110,7110,7110,0
20250206,195300,4740974390,7110,7110,7110,7110,0
20250206,195200,4740974390,7110,7110,7110,7110,0
20250206,195100,4740974390,7110,7110,7110,7110,0
20250206,195000,4740974390,7110,7110,7110,7110,0
20250206,194900,4740974390,7110,7110,7110,7110,0
20250206,194800,4740974390,7110,7110,7110,7110,0
20250206,194700,4740974390,7110,7110,7110,7110,0
20250206,194600,4740974390,7110,7110,7110,7110,5657
20250206,194500,4740974390,7110,7110,7110,7110,0
20250206,194400,4740974390,7110,7110,7110,7110,0
20250206,194300,4740974390,7110,7110,7110,7110,0
20250206,194200,4740974390,7110,7110,7110,7110,0
20250206,194100,4740974390,7110,7110,7110,7110,0
20250206,194000,4740974390,7110,7110,7110,7110,0
20250206,193900,4740974390,7110,7110,7110,7110,0
20250206,193800,4740974390,7110,7110,7110,7110,0
20250206,193700,4740974390,7110,7110,7110,7110,0
20250206,193600,4740974390,7110,7110,7110,7110,0
20250206,193500,4740974390,7110,7110,7110,7110,0
20250206,193400,4740974390,7110,7110,7110,7110,0
20250206,193300,4740974390,7110,7110,7110,7110,0
20250206,193200,4740974390,7110,7110,7110,7110,0
20250206,193100,4740974390,7110,7110,7110,7110,0
20250206,193000,4740974390,7110,7110,7110,7110,0
20250206,192900,4740974390,7110,7110,7110,7110,0
20250206,192800,4740974390,7110,7110,7110,7110,0
20250206,192700,4740974390,7110,7110,7110,7110,0
20250206,192600,4740974390,7110,7110,7110,7110,0
20250206,192500,4740974390,7110,7110,7110,7110,0
20250206,192400,4740974390,7110,7110,7110,7110,0
20250206,192300,4740974390,7110,7110,7110,7110,0
20250206,192200,4740974390,7110,7110,7110,7110,0
20250206,192100,4740974390,7110,7110,7110,7110,0
20250206,192000,4740974390,7110,7110,7110,7110,0
20250206,191900,4740974390,7110,7110,7110,7110,0
20250206,191800,4740974390,7110,7110,7110,7110,0
20250206,191700,4740974390,7110,7110,7110,7110,0
20250206,191600,4740974390,7110,7110,7110,7110,5657
20250206,191500,4740974390,7110,7110,7110,7110,0
20250206,191400,4740974390,7110,7110,7110,7110,0
20250206,191300,4740974390,7110,7110,7110,7110,0
20250206,191200,4740974390,7110,7110,7110,7110,0
20250206,191100,4740974390,7110,7110,7110,7110,0
20250206,191000,4740974390,7110,7110,7110,7110,0
20250206,190900,4740974390,7110,7110,7110,7110,0
20250206,190800,4740974390,7110,7110,7110,7110,0
20250206,190700,4740974390,7110,7110,7110,7110,0
20250206,190600,4740974390,7110,7110,7110,7110,0
20250206,190500,4740974390,7110,7110,7110,7110,0
20250206,190400,4740974390,7110,7110,7110,7110,0
20250206,190300,4740974390,7110,7110,7110,7110,0
20250206,190200,4740974390,7110,7110,7110,7110,0
20250206,190100,4740974390,7110,7110,7110,7110,0
20250206,190000,4740974390,7110,7110,7110,7110,0
20250206,185900,4740974390,7110,7110,7110,7110,0
20250206,185800,4740974390,7110,7110,7110,7110,0
20250206,185700,4740974390,7110,7110,7110,7110,0
20250206,185600,4740974390,7110,7110,7110,7110,0
20250206,185500,4740974390,7110,7110,7110,7110,0
20250206,185400,4740974390,7110,7110,7110,7110,0
20250206,185300,4740974390,7110,7110,7110,7110,0
20250206,185200,4740974390,7110,7110,7110,7110,0
20250206,185100,4740974390,7110,7110,7110,7110,0
20250206,185000,4740974390,7110,7110,7110,7110,0
20250206,184900,4740974390,7110,7110,7110,7110,0
20250206,184800,4740974390,7110,7110,7110,7110,0
20250206,184700,4740974390,7110,7110,7110,7110,0
20250206,184600,4740974390,7110,7110,7110,7110,5657
20250206,184500,4740974390,7110,7110,7110,7110,0
20250206,184400,4740974390,7110,7110,7110,7110,0
20250206,184300,4740974390,7110,7110,7110,7110,0
20250206,184200,4740974390,7110,7110,7110,7110,0
20250206,184100,4740974390,7110,7110,7110,7110,0
20250206,184000,4740974390,7110,7110,7110,7110,0
20250206,183900,4740974390,7110,7110,7110,7110,0
20250206,183800,4740974390,7110,7110,7110,7110,0
20250206,183700,4740974390,7110,7110,7110,7110,0
20250206,183600,4740974390,7110,7110,7110,7110,0
20250206,183500,4740974390,7110,7110,7110,7110,0
20250206,183400,4740974390,7110,7110,7110,7110,0
20250206,183300,4740974390,7110,7110,7110,7110,0
20250206,183200,4740974390,7110,7110,7110,7110,0
20250206,183100,4740974390,7110,7110,7110,7110,0
20250206,183000,4740974390,7110,7110,7110,7110,0
20250206,182900,4740974390,7110,7110,7110,7110,0
20250206,182800,4740974390,7110,7110,7110,7110,0
20250206,182700,4740974390,7110,7110,7110,7110,0
20250206,182600,4740974390,7110,7110,7110,7110,0
20250206,182500,4740974390,7110,7110,7110,7110,0
20250206,182400,4740974390,7110,7110,7110,7110,0
20250206,182300,4740974390,7110,7110,7110,7110,0
20250206,182200,4740974390,7110,7110,7110,7110,0
20250206,182100,4740974390,7110,7110,7110,7110,0
20250206,182000,4740974390,7110,7110,7110,7110,0
20250206,181900,4740974390,7110,7110,7110,7110,0
20250206,181800,4740974390,7110,7110,7110,7110,0
20250206,181700,4740974390,7110,7110,7110,7110,0
20250206,181600,4740974390,7110,7110,7110,7110,5657
20250206,181500,4740974390,7110,7110,7110,7110,0
20250206,181400,4740974390,7110,7110,7110,7110,0
20250206,181300,4740974390,7110,7110,7110,7110,0
20250206,181200,4740974390,7110,7110,7110,7110,0
20250206,181100,4740974390,7110,7110,7110,7110,0
20250206,181000,4740974390,7110,7110,7110,7110,0
20250206,180900,4740974390,7110,7110,7110,7110,0
20250206,180800,4740974390,7110,7110,7110,7110,0
20250206,180700,4740974390,7110,7110,7110,7110,0
20250206,180600,4740974390,7110,7110,7110,7110,0
20250206,180500,4740974390,7110,7110,7110,7110,0
20250206,180400,4740974390,7110,7110,7110,7110,0
20250206,180300,4740974390,7110,7110,7110,7110,0
20250206,180200,4740974390,7110,7110,7110,7110,0
20250206,180100,4740974390,7110,7110,7110,7110,0
20250206,180000,4740974390,7110,7110,7110,7110,0
20250206,175900,4740974390,7110,7110,7110,7110,0
20250206,175800,4740974390,7110,7110,7110,7110,0
20250206,175700,4740974390,7110,7110,7110,7110,0
20250206,175600,4740974390,7110,7110,7110,7110,0
20250206,175500,4740974390,7110,7110,7110,7110,0
20250206,175400,4740974390,7110,7110,7110,7110,0
20250206,175300,4740974390,7110,7110,7110,7110,0
20250206,175200,4740974390,7110,7110,7110,7110,0
20250206,175100,4740974390,7110,7110,7110,7110,0
20250206,175000,4740974390,7110,7110,7110,7110,0
20250206,174900,4740974390,7110,7110,7110,7110,0
20250206,174800,4740974390,7110,7110,7110,7110,0
20250206,174700,4740974390,7110,7110,7110,7110,0
20250206,174600,4740974390,7110,7110,7110,7110,5657
20250206,174500,4740974390,7110,7110,7110,7110,0
20250206,174400,4740974390,7110,7110,7110,7110,0
20250206,174300,4740974390,7110,7110,7110,7110,0
20250206,174200,4740974390,7110,7110,7110,7110,0
20250206,174100,4740974390,7110,7110,7110,7110,0
20250206,174000,4740974390,7110,7110,7110,7110,0
20250206,173900,4740974390,7110,7110,7110,7110,0
20250206,173800,4740974390,7110,7110,7110,7110,0
20250206,173700,4740974390,7110,7110,7110,7110,0
20250206,173600,4740974390,7110,7110,7110,7110,0
20250206,173500,4740974390,7110,7110,7110,7110,0
20250206,173400,4740974390,7110,7110,7110,7110,0
20250206,173300,4740974390,7110,7110,7110,7110,0
20250206,173200,4740974390,7110,7110,7110,7110,0
20250206,173100,4740974390,7110,7110,7110,7110,0
20250206,173000,4740974390,7110,7110,7110,7110,0
20250206,172900,4740974390,7110,7110,7110,7110,0
20250206,172800,4740974390,7110,7110,7110,7110,0
20250206,172700,4740974390,7110,7110,7110,7110,0
20250206,172600,4740974390,7110,7110,7110,7110,0
20250206,172500,4740974390,7110,7110,7110,7110,0
20250206,172400,4740974390,7110,7110,7110,7110,0
20250206,172300,4740974390,7110,7110,7110,7110,0
20250206,172200,4740974390,7110,7110,7110,7110,0
20250206,172100,4740974390,7110,7110,7110,7110,0
20250206,172000,4740974390,7110,7110,7110,7110,0
20250206,171900,4740974390,7110,7110,7110,7110,0
20250206,171800,4740974390,7110,7110,7110,7110,0
20250206,171700,4740974390,7110,7110,7110,7110,0
20250206,171600,4740974390,7110,7110,7110,7110,5657
20250206,171500,4740974390,7110,7110,7110,7110,0
20250206,171400,4740974390,7110,7110,7110,7110,0
20250206,171300,4740974390,7110,7110,7110,7110,0
20250206,171200,4740974390,7110,7110,7110,7110,0
20250206,171100,4740974390,7110,7110,7110,7110,0
20250206,171000,4740974390,7110,7110,7110,7110,0
20250206,170900,4740974390,7110,7110,7110,7110,0
20250206,170800,4740974390,7110,7110,7110,7110,0
20250206,170700,4740974390,7110,7110,7110,7110,0
20250206,170600,4740974390,7110,7110,7110,7110,0
20250206,170500,4740974390,7110,7110,7110,7110,0
20250206,170400,4740974390,7110,7110,7110,7110,0
20250206,170300,4740974390,7110,7110,7110,7110,0
20250206,170200,4740974390,7110,7110,7110,7110,0
20250206,170100,4740974390,7110,7110,7110,7110,0
20250206,170000,4740974390,7110,7110,7110,7110,0
20250206,165900,4740974390,7110,7110,7110,7110,0
20250206,165800,4740974390,7110,7110,7110,7110,0
20250206,165700,4740974390,7110,7110,7110,7110,0
20250206,165600,4740974390,7110,7110,7110,7110,0
20250206,165500,4740974390,7110,7110,7110,7110,0
20250206,165400,4740974390,7110,7110,7110,7110,0
20250206,165300,4740974390,7110,7110,7110,7110,0
20250206,165200,4740974390,7110,7110,7110,7110,0
20250206,165100,4740974390,7110,7110,7110,7110,0
20250206,165000,4740974390,7110,7110,7110,7110,0
20250206,164900,4740974390,7110,7110,7110,7110,0
20250206,164800,4740974390,7110,7110,7110,7110,0
20250206,164700,4740974390,7110,7110,7110,7110,0
20250206,164600,4740974390,7110,7110,7110,7110,5657
20250206,164500,4740974390,7110,7110,7110,7110,0
20250206,164400,4740974390,7110,7110,7110,7110,0
20250206,164300,4740974390,7110,7110,7110,7110,0
20250206,164200,4740974390,7110,7110,7110,7110,0
20250206,164100,4740974390,7110,7110,7110,7110,0
20250206,164000,4740974390,7110,7110,7110,7110,0
20250206,163900,4740974390,7110,7110,7110,7110,0
20250206,163800,4740974390,7110,7110,7110,7110,0
20250206,163700,4740974390,7110,7110,7110,7110,0
20250206,163600,4740974390,7110,7110,7110,7110,0
20250206,163500,4740974390,7110,7110,7110,7110,0
20250206,163400,4740974390,7110,7110,7110,7110,0
20250206,163300,4740974390,7110,7110,7110,7110,0
20250206,163200,4740974390,7110,7110,7110,7110,0
20250206,163100,4740974390,7110,7110,7110,7110,0
20250206,163000,4740974390,7110,7110,7110,7110,0
20250206,162900,4740974390,7110,7110,7110,7110,0
20250206,162800,4740974390,7110,7110,7110,7110,0
20250206,162700,4740974390,7110,7110,7110,7110,0
20250206,162600,4740974390,7110,7110,7110,7110,0
20250206,162500,4740974390,7110,7110,7110,7110,0
20250206,162400,4740974390,7110,7110,7110,7110,0
20250206,162300,4740974390,7110,7110,7110,7110,0
20250206,162200,4740974390,7110,7110,7110,7110,0
20250206,162100,4740974390,7110,7110,7110,7110,0
20250206,162000,4740974390,7110,7110,7110,7110,0
20250206,161900,4740974390,7110,7110,7110,7110,0
20250206,161800,4740974390,7110,7110,7110,7110,0
20250206,161700,4740974390,7110,7110,7110,7110,0
20250206,161600,4740974390,7110,7110,7110,7110,5657
20250206,161500,4740974390,7110,7110,7110,7110,0
20250206,161400,4740974390,7110,7110,7110,7110,0
20250206,161300,4740974390,7110,7110,7110,7110,0
20250206,161200,4740974390,7110,7110,7110,7110,0
20250206,161100,4740974390,7110,7110,7110,7110,0
20250206,161000,4740974390,7110,7110,7110,7110,0
20250206,160900,4740974390,7110,7110,7110,7110,0
20250206,160800,4740974390,7110,7110,7110,7110,0
20250206,160700,4740974390,7110,7110,7110,7110,0
20250206,160600,4740974390,7110,7110,7110,7110,0
20250206,160500,4740974390,7110,7110,7110,7110,0
20250206,160400,4740974390,7110,7110,7110,7110,0
20250206,160300,4740974390,7110,7110,7110,7110,0
20250206,160200,4740974390,7110,7110,7110,7110,0
20250206,160100,4740974390,7110,7110,7110,7110,0
20250206,160000,4740974390,7110,7110,7110,7110,0
20250206,155900,4740974390,7110,7110,7110,7110,0
20250206,155800,4740974390,7110,7110,7110,7110,0
20250206,155700,4740974390,7110,7110,7110,7110,0
20250206,155600,4740974390,7110,7110,7110,7110,0
20250206,155500,4740974390,7110,7110,7110,7110,0
20250206,155400,4740974390,7110,7110,7110,7110,0
20250206,155300,4740974390,7110,7110,7110,7110,0
20250206,155200,4740974390,7110,7110,7110,7110,0
20250206,155100,4740974390,7110,7110,7110,7110,0
20250206,155000,4740974390,7110,7110,7110,7110,0
20250206,154900,4740974390,7110,7110,7110,7110,0
20250206,154800,4740974390,7110,7110,7110,7110,0
20250206,154700,4740974390,7110,7110,7110,7110,0
20250206,154600,4740974390,7110,7110,7110,7110,5657
20250206,154500,4740974390,7110,7110,7110,7110,0
20250206,154400,4740974390,7110,7110,7110,7110,0
20250206,154300,4740974390,7110,7110,7110,7110,0
20250206,154200,4740974390,7110,7110,7110,7110,0
20250206,154100,4740974390,7110,7110,7110,7110,0
20250206,154000,4740974390,7110,7110,7110,7110,0
20250206,153900,4740974390,7110,7110,7110,7110,0
20250206,153800,4740974390,7110,7110,7110,7110,0
20250206,153700,4740974390,7110,7110,7110,7110,0
20250206,153600,4740974390,7110,7110,7110,7110,0
20250206,153500,4740974390,7110,7110,7110,7110,0
20250206,153400,4740974390,7110,7110,7110,7110,0
20250206,153300,4740974390,7110,7110,7110,7110,0
20250206,153200,4740974390,7110,7110,7110,7110,0
20250206,153100,4740974390,7110,7110,7110,7110,0
20250206,153000,4740974390,7110,7110,7110,7110,5657
20250206,152900,4700753120,7110,7110,7110,7110,0
20250206,152800,4700753120,7110,7110,7110,7110,0
20250206,152700,4700753120,7110,7110,7110,7110,0
20250206,152600,4700753120,7110,7110,7110,7110,0
20250206,152500,4700753120,7110,7110,7110,7110,0
20250206,152400,4700753120,7110,7110,7110,7110,0
20250206,152300,4700753120,7110,7110,7110,7110,0
20250206,152200,4700753120,7110,7110,7110,7110,0
20250206,152100,4700753120,7110,7110,7110,7110,0
20250206,152000,4700753120,7110,7110,7110,7110,0
20250206,151900,4700753120,7110,7090,7110,7090,1834
20250206,151800,4687737650,7100,7080,7100,7080,1773
20250206,151700,4675168200,7080,7070,7090,7070,234
20250206,151600,4673511460,7090,7090,7100,7080,3744
20250206,151500,4646981590,7090,7030,7090,7030,5241
20250206,151400,4609942710,7030,7020,7040,7010,2919
20250206,151300,4589450760,7020,7010,7020,7010,329
20250206,151200,4587144430,7010,7010,7010,7010,20
20250206,151100,4587004230,7010,7000,7010,7000,174
20250206,151000,4585786210,7010,7010,7010,7000,648
20250206,150900,4581243760,7000,7000,7000,6990,824
20250206,150800,4575475860,7000,7000,7000,6990,436
20250206,150700,4572424060,7000,6990,7000,6990,254
20250206,150600,4570647400,7000,7000,7000,6980,401
20250206,150500,4567843780,7010,7000,7010,7000,2158
20250206,150400,4552737770,7000,6970,7000,6970,62
20250206,150300,4552305070,7000,6970,7000,6960,107
20250206,150200,4551559430,6980,7000,7000,6980,2157
20250206,150100,4536497260,6990,7000,7000,6980,1380
20250206,150000,4526851050,7000,7000,7010,6990,1294
20250206,145900,4517795650,7010,7010,7010,7000,36
20250206,145800,4517543340,7020,7010,7020,7000,878
20250206,145700,4511388530,7010,6990,7010,6990,658
20250206,145600,4506783590,6990,6990,6990,6990,938
20250206,145500,4500226970,6990,6990,6990,6980,364
20250206,145400,4497685110,6990,6990,6990,6970,930
20250206,145300,4491202540,6990,6980,6990,6970,549
20250206,145200,4487370400,6990,6990,6990,6980,60
20250206,145100,4486951500,6990,6990,6990,6980,317
20250206,145000,4484736210,6990,6990,6990,6980,1060
20250206,144900,4477332900,6990,6990,6990,6990,210
20250206,144800,4475865000,6990,6990,6990,6990,1
20250206,144700,4475858010,6980,6990,6990,6980,100
20250206,144600,4475159510,6970,6990,6990,6970,276
20250206,144500,4473233270,6970,6980,6990,6970,79
20250206,144400,4472682120,6990,6990,6990,6990,20
20250206,144300,4472542320,6990,6960,6990,6960,52
20250206,144200,4472180370,6970,6980,6980,6960,889
20250206,144100,4465984960,6990,6980,6990,6980,148
20250206,144000,4464951810,6980,6980,6980,6980,70
20250206,143900,4464463210,6980,6990,6990,6980,54
20250206,143800,4464085790,6990,6990,6990,6980,627
20250206,143700,4459703260,6990,6990,6990,6990,934
20250206,143600,4453174600,7010,7000,7010,6990,187
20250206,143500,4451865620,7000,7000,7000,7000,287
20250206,143400,4449856620,7010,7020,7030,7010,1080
20250206,143300,4442279580,7030,7020,7030,7020,400
20250206,143200,4439470910,7010,7010,7010,7010,54
20250206,143100,4439092370,7010,7030,7030,7010,598
20250206,143000,4434897910,7030,7030,7030,7030,5
20250206,142900,4434862760,7030,7010,7030,7000,673
20250206,142800,4430142660,7010,7000,7010,6980,1130
20250206,142700,4422224620,7000,6970,7000,6970,3676
20250206,142600,4396532000,6950,6970,6970,6950,15
20250206,142500,4396427470,6950,6960,6960,6950,805
20250206,142400,4390830020,6950,6960,6960,6950,575
20250206,142300,4386830170,6970,6960,6970,6960,364
20250206,142200,4384294160,6950,6950,6950,6950,250
20250206,142100,4382556660,6950,6950,6950,6950,235
20250206,142000,4380923410,6950,6960,6960,6950,335
20250206,141900,4378595140,6950,6950,6960,6950,850
20250206,141800,4372684630,6940,6990,6990,6940,10973
20250206,141700,4296350490,6980,6980,6980,6980,11
20250206,141600,4296273710,6980,6990,6990,6970,852
20250206,141500,4290332550,6980,6980,6980,6980,301
20250206,141400,4288231570,6990,6990,6990,6990,114
20250206,141300,4287434710,6990,6990,6990,6990,25
20250206,141200,4287259960,6990,6980,6990,6980,880
20250206,141100,4281117510,6970,6970,6970,6970,279
20250206,141000,4279172880,6970,6970,6970,6970,3
20250206,140900,4279151970,6960,6970,6970,6960,174
20250206,140800,4277939760,6970,6970,6970,6970,1369
20250206,140700,4268397830,6970,6970,6970,6970,737
20250206,140600,4263260940,6970,6970,6970,6970,285
20250206,140500,4261274490,6980,6970,6980,6970,73
20250206,140400,4260765670,6970,6960,6970,6960,707
20250206,140300,4255839650,6960,6970,6970,6960,467
20250206,140200,4252584920,6960,6970,6970,6960,226
20250206,140100,4251009900,6970,6980,6980,6970,100
20250206,140000,4250312890,7000,6980,7000,6980,500
20250206,135900,4246814940,6980,6980,6980,6980,52
20250206,135800,4246451980,6980,6980,6980,6970,691
20250206,135700,4241634060,6980,6980,6980,6980,90
20250206,135600,4241005860,6990,6990,6990,6990,1
20250206,135500,4240998870,6980,6980,6980,6980,109
20250206,135400,4240238050,6980,6970,6980,6970,13
20250206,135300,4240147430,6970,6980,6980,6970,250
20250206,135200,4238404090,6980,6970,6980,6970,952
20250206,135100,4231768310,6980,6980,6980,6980,82
20250206,135000,4231195950,6980,6980,6980,6980,20
20250206,134900,4231056350,6980,6990,6990,6980,2659
20250206,134800,4212481440,6990,7010,7010,6990,433
20250206,134700,4209451390,7010,7010,7010,7010,0
20250206,134600,4209451390,7010,7010,7010,7010,66
20250206,134500,4208988730,7010,7010,7010,7010,0
20250206,134400,4208988730,7010,7000,7010,6990,641
20250206,134300,4204504730,7010,7010,7010,7010,30
20250206,134200,4204294430,7020,7010,7020,7010,544
20250206,134100,4200480930,7010,7010,7010,7010,244
20250206,134000,4198770490,7010,7000,7010,7000,103
20250206,133900,4198048490,6990,7000,7000,6990,28
20250206,133800,4197852500,7000,7000,7000,7000,30
20250206,133700,4197642500,6990,7000,7000,6990,291
20250206,133600,4195606900,7000,7000,7000,7000,81
20250206,133500,4195039900,7000,7000,7000,7000,83
20250206,133400,4194458900,7000,7000,7000,7000,500
20250206,133300,4190958900,7000,7010,7010,7000,213
20250206,133200,4189467890,7010,7020,7020,7010,270
20250206,133100,4187575180,7020,7010,7020,7010,7
20250206,133000,4187526100,7010,7010,7010,7000,2871
20250206,132900,4167428630,7020,7020,7020,7020,5
20250206,132800,4167393530,7020,7020,7020,7020,1
20250206,132700,4167386510,7020,7020,7020,7020,0
20250206,132600,4167386510,7020,7020,7020,7020,1
20250206,132500,4167379490,7000,7010,7020,7000,1024
20250206,132400,4160191810,7010,7010,7010,7010,2
20250206,132300,4160177790,7000,7000,7000,7000,63
20250206,132200,4159736790,7020,7020,7020,7000,309
20250206,132100,4157571350,7020,7010,7020,7000,170
20250206,132000,4156379930,7020,7020,7020,7020,1
20250206,131900,4156372910,7020,7020,7020,7020,66
20250206,131800,4155909590,7020,7020,7030,7020,92
20250206,131700,4155263740,7030,7020,7030,7020,22
20250206,131600,4155109290,7020,7020,7020,7020,61
20250206,131500,4154681070,7020,7020,7020,7020,12
20250206,131400,4154596830,7020,7010,7020,7010,110
20250206,131300,4153824940,7020,7000,7020,7000,6971
20250206,131200,4104960650,7000,7000,7000,7000,160
20250206,131100,4103840650,7000,6990,7000,6990,73
20250206,131000,4103330340,6990,7000,7000,6980,521
20250206,130900,4099689950,7000,7010,7010,7000,12
20250206,130800,4099605940,7000,7000,7000,7000,201
20250206,130700,4098198940,7000,7000,7000,7000,1
20250206,130600,4098191940,6990,6980,6990,6970,501
20250206,130500,4094694900,6970,6970,6970,6970,50
20250206,130400,4094346400,6980,6980,6980,6980,20
20250206,130300,4094206800,6970,6970,6980,6970,71
20250206,130200,4093711690,6980,6990,6990,6980,72
20250206,130100,4093209080,6990,6990,6990,6990,159
20250206,130000,4092097670,6980,6980,6980,6980,27
20250206,125900,4091909210,6980,6990,6990,6980,25
20250206,125800,4091734500,7010,7010,7010,7010,0
20250206,125700,4091734500,7010,6980,7010,6980,111
20250206,125600,4090957790,6960,7010,7010,6960,1671
20250206,125500,4079319110,7010,7010,7010,7010,11
20250206,125400,4079242000,7010,6990,7010,6970,3003
20250206,125300,4058304750,6990,7000,7000,6990,76
20250206,125200,4057773250,7000,7000,7000,7000,208
20250206,125100,4056317250,7010,7010,7010,7000,515
20250206,125000,4052711760,7010,7000,7010,7000,482
20250206,124900,4049337690,7000,7000,7000,7000,44
20250206,124800,4049029690,6980,6980,6980,6980,155
20250206,124700,4047947790,6990,6980,6990,6980,356
20250206,124600,4045462350,6990,6980,6990,6980,51
20250206,124500,4045105870,6980,6980,6980,6980,0
20250206,124400,4045105870,6980,6980,6980,6980,626
20250206,124300,4040736390,6980,6970,6980,6970,363
20250206,124200,4038205250,6970,6970,6970,6970,32
20250206,124100,4037982210,6980,6980,6980,6980,21
20250206,124000,4037835630,6990,6990,6990,6990,5
20250206,123900,4037800680,6970,6970,6970,6970,0
20250206,123800,4037800680,6970,6970,6970,6970,295
20250206,123700,4035744530,6970,7000,7000,6970,7
20250206,123600,4035695590,6960,6960,6960,6960,69
20250206,123500,4035215350,6960,6990,6990,6950,4254
20250206,123400,4005579980,7000,7000,7000,7000,3
20250206,123300,4005558980,6990,7010,7010,6990,820
20250206,123200,3999819970,7000,7000,7000,7000,201
20250206,123100,3998412970,7010,7010,7010,7010,21
20250206,123000,3998265760,7000,7000,7000,7000,1
20250206,122900,3998258760,7000,7000,7000,7000,0
20250206,122800,3998258760,7000,7000,7000,7000,0
20250206,122700,3998258760,7000,7000,7000,7000,71
20250206,122600,3997761760,6990,6990,7000,6990,394
20250206,122500,3995007690,7000,6990,7000,6990,201
20250206,122400,3993602690,6990,7000,7000,6990,260
20250206,122300,3991782890,7000,7000,7000,7000,11
20250206,122200,3991705890,6990,6990,6990,6990,0
20250206,122100,3991705890,6990,7000,7000,6990,153
20250206,122000,3990635330,7000,7010,7010,7000,985
20250206,121900,3983740200,7000,7000,7000,7000,0
20250206,121800,3983740200,7000,7000,7000,7000,45
20250206,121700,3983425200,7010,7010,7010,7010,17
20250206,121600,3983306030,7010,7010,7010,7010,10
20250206,121500,3983235930,7010,7000,7010,7000,165
20250206,121400,3982080430,7000,6990,7000,6990,369
20250206,121300,3979497460,6990,6990,6990,6990,33
20250206,121200,3979266790,7000,7000,7000,7000,161
20250206,121100,3978139790,7000,7010,7010,6990,305
20250206,121000,3976007770,6990,6990,6990,6990,0
20250206,120900,3976007770,6990,6990,6990,6990,20
20250206,120800,3975867970,6990,6990,6990,6990,20
20250206,120700,3975728170,6990,6990,6990,6990,0
20250206,120600,3975728170,6990,6990,6990,6990,40
20250206,120500,3975448570,7000,7000,7000,7000,159
20250206,120400,3974335570,6990,6990,6990,6990,99
20250206,120300,3973643560,6990,6990,6990,6980,30
20250206,120200,3973433940,7000,6980,7000,6980,360
20250206,120100,3970918500,6990,6960,6990,6960,1138
20250206,120000,3962993150,6960,6980,6980,6960,382
20250206,115900,3960333980,6960,6990,6990,6960,1011
20250206,115800,3953294970,6990,6970,6990,6960,438
20250206,115700,3950245120,6960,6980,6990,6960,200
20250206,115600,3948850440,6970,6980,6990,6960,2634
20250206,115500,3930493750,6980,6980,6980,6980,50
20250206,115400,3930144750,6980,6980,6980,6970,1837
20250206,115300,3917323430,6990,6990,6990,6980,187
20250206,115200,3916016750,6990,7020,7020,6990,538
20250206,115100,3912254710,7020,7020,7020,7020,0
20250206,115000,3912254710,7020,7020,7020,7000,233
20250206,114900,3910623030,7010,7010,7010,7010,70
20250206,114800,3910132330,7010,7010,7010,7010,185
20250206,114700,3908835480,7000,7000,7000,7000,710
20250206,114600,3903865480,7000,7020,7020,7000,327
20250206,114500,3901573660,7020,7020,7020,7010,483
20250206,114400,3898183050,7020,7030,7030,7020,574
20250206,114300,3894153450,7030,7010,7040,7010,81
20250206,114200,3893585010,7000,7000,7000,7000,2
20250206,114100,3893571010,7000,7030,7030,7000,4755
20250206,114000,3860255410,7030,7040,7040,7030,499
20250206,113900,3856744760,7040,7050,7050,7040,478
20250206,113800,3853377360,7040,7050,7050,7040,117
20250206,113700,3852553480,7050,7050,7050,7050,10
20250206,113600,3852482980,7040,7040,7040,7040,105
20250206,113500,3851743780,7040,7030,7050,7030,41
20250206,113400,3851455290,7030,7040,7040,7030,1544
20250206,113300,3840590940,7050,7050,7050,7050,10
20250206,113200,3840520440,7050,7050,7050,7050,359
20250206,113100,3837989490,7050,7040,7050,7030,451
20250206,113000,3834810160,7040,7030,7040,7030,396
20250206,112900,3832024480,7030,7030,7030,7030,126
20250206,112800,3831138700,7030,7040,7040,7020,209
20250206,112700,3829670020,7030,7030,7040,7030,38
20250206,112600,3829402870,7030,7030,7040,7030,600
20250206,112500,3825183800,7020,7020,7030,7020,831
20250206,112400,3819350090,7020,7000,7020,7000,767
20250206,112300,3813969760,7000,7010,7010,7000,140
20250206,112200,3812988460,7010,7010,7010,7010,15
20250206,112100,3812883310,7010,7000,7010,7000,43
20250206,112000,3812582140,7010,7000,7010,7000,663
20250206,111900,3807940500,6980,6980,6980,6980,3
20250206,111800,3807919560,6980,6970,6980,6970,784
20250206,111700,3802447640,6970,6990,6990,6970,942
20250206,111600,3795881400,7000,7000,7000,7000,1
20250206,111500,3795874400,7000,6990,7000,6970,722
20250206,111400,3790825050,6990,6960,6990,6960,64
20250206,111300,3790379380,6960,6960,6960,6960,200
20250206,111200,3788987380,6960,6990,6990,6960,1593
20250206,111100,3777900040,6990,7000,7000,6960,6667
20250206,111000,3731457090,7000,7000,7000,7000,838
20250206,110900,3725591090,7000,7000,7000,6990,2346
20250206,110800,3709171980,7000,6980,7000,6970,1440
20250206,110700,3699104010,6980,6980,6990,6980,737
20250206,110600,3693956620,6980,6970,6980,6960,965
20250206,110500,3687230780,6970,6970,6970,6950,2059
20250206,110400,3672906420,6970,6980,6980,6950,643
20250206,110300,3668430370,6980,6950,6980,6940,2048
20250206,110200,3654185540,6950,6950,6950,6940,2062
20250206,110100,3639872440,6950,6970,6970,6950,1949
20250206,110000,3626314680,6970,6970,6970,6950,614
20250206,105900,3622041970,6970,6970,6970,6950,649
20250206,105800,3617518480,6970,6970,6980,6950,738
20250206,105700,3612375210,6980,6980,6990,6930,3678
20250206,105600,3586805950,6980,6920,6980,6920,6082
20250206,105500,3544505140,6920,6980,6980,6910,16526
20250206,105400,3429860990,6990,7060,7060,6970,18819
20250206,105300,3297957140,7030,7090,7090,7020,20180
20250206,105200,3155463200,7090,7110,7110,7090,1918
20250206,105100,3141862190,7130,7130,7130,7130,178
20250206,105000,3140593050,7140,7100,7140,7090,398
20250206,104900,3137767410,7100,7090,7100,7090,512
20250206,104800,3134137250,7090,7120,7120,7090,2799
20250206,104700,3114272490,7100,7110,7120,7100,1148
20250206,104600,3106119210,7100,7120,7120,7100,938
20250206,104500,3099453070,7120,7110,7130,7110,421
20250206,104400,3096455670,7120,7130,7140,7120,1006
20250206,104300,3089289030,7130,7160,7160,7090,15640
20250206,104200,2977993340,7160,7160,7160,7160,1543
20250206,104100,2966945460,7160,7170,7170,7160,1974
20250206,104000,2952808710,7180,7160,7180,7160,2045
20250206,103900,2938145500,7160,7160,7190,7150,3661
20250206,103800,2911948280,7160,7220,7220,7160,5448
20250206,103700,2872844850,7220,7220,7230,7200,2840
20250206,103600,2852367180,7220,7240,7240,7220,3710
20250206,103500,2825554530,7240,7210,7240,7200,6071
20250206,103400,2781720050,7190,7190,7240,7180,7320
20250206,103300,2728960750,7190,7210,7270,7170,5935
20250206,103200,2686116860,7200,7230,7250,7170,8505
20250206,103100,2624761940,7260,7190,7320,7190,28134
20250206,103000,2420514090,7190,7280,7370,7160,44536
20250206,102900,2097931060,7280,7290,7300,7280,989
20250206,102800,2090723720,7300,7310,7330,7300,4645
20250206,102700,2056760310,7320,7280,7350,7280,9758
20250206,102600,1985360610,7290,7280,7290,7270,1757
20250206,102500,1972574010,7300,7290,7310,7280,2832
20250206,102400,1951904160,7280,7300,7300,7280,904
20250206,102300,1945308910,7300,7290,7300,7270,2613
20250206,102200,1926278580,7280,7300,7300,7280,2615
20250206,102100,1907222900,7290,7270,7290,7270,4725
20250206,102000,1872860630,7280,7280,7290,7280,1022
20250206,101900,1865411580,7290,7290,7290,7280,1587
20250206,101800,1853847460,7290,7290,7310,7270,2499
20250206,101700,1835615090,7290,7300,7300,7280,2001
20250206,101600,1821019490,7300,7260,7300,7260,14624
20250206,101500,1714526900,7240,7230,7240,7230,516
20250206,101400,1710794210,7230,7250,7250,7230,1351
20250206,101300,1701014410,7250,7270,7270,7250,989
20250206,101200,1693841370,7270,7250,7270,7250,1878
20250206,101100,1680220080,7260,7260,7270,7260,1865
20250206,101000,1666679930,7260,7260,7270,7240,3271
20250206,100900,1642914760,7260,7230,7260,7230,648
20250206,100800,1638221030,7250,7250,7250,7230,789
20250206,100700,1632507740,7230,7250,7250,7230,5160
20250206,100600,1595156010,7250,7260,7270,7250,1428
20250206,100500,1584786310,7260,7270,7270,7260,1070
20250206,100400,1577012900,7260,7270,7280,7260,2670
20250206,100300,1557599680,7270,7270,7280,7270,1799
20250206,100200,1544512210,7270,7260,7280,7260,3352
20250206,100100,1520145270,7260,7260,7260,7260,207
20250206,100000,1518642450,7260,7260,7270,7250,461
20250206,095900,1515294700,7270,7260,7270,7250,1600
20250206,095800,1503691310,7270,7250,7270,7250,3170
20250206,095700,1480672410,7250,7260,7260,7240,1600
20250206,095600,1469073120,7250,7240,7250,7230,2172
20250206,095500,1453341260,7240,7240,7240,7230,2507
20250206,095400,1435196640,7240,7260,7260,7240,2639
20250206,095300,1416067100,7260,7260,7280,7260,5956
20250206,095200,1372789940,7260,7270,7280,7260,7849
20250206,095100,1315752070,7280,7250,7280,7240,13321
20250206,095000,1218867800,7250,7280,7280,7240,8403
20250206,094900,1157849530,7280,7210,7290,7200,25391
20250206,094800,973665640,7220,7200,7240,7200,8257
20250206,094700,914083420,7200,7170,7200,7170,5091
20250206,094600,877518330,7170,7170,7170,7160,4265
20250206,094500,846954200,7160,7180,7180,7160,749
20250206,094400,841582940,7160,7150,7180,7140,5842
20250206,094300,799719990,7150,7150,7160,7130,1343
20250206,094200,790129500,7160,7140,7170,7130,3331
20250206,094100,766328700,7120,7140,7140,7120,937
20250206,094000,759639320,7150,7130,7150,7120,112
20250206,093900,758839050,7150,7100,7150,7100,1392
20250206,093800,748904120,7100,7140,7160,7070,5162
20250206,093700,712102200,7140,7110,7140,7080,2183
20250206,093600,696573930,7120,7070,7120,7070,4117
20250206,093500,667343140,7070,7080,7080,7070,23
20250206,093400,667180330,7070,7080,7080,7060,471
20250206,093300,663846650,7080,7060,7080,7050,377
20250206,093200,661184920,7060,7070,7070,7060,2210
20250206,093100,645582090,7070,7080,7080,7070,526
20250206,093000,641862920,7070,7090,7090,7070,319
20250206,092900,639606760,7070,7080,7090,7060,2061
20250206,092800,625029010,7080,7080,7080,7080,313
20250206,092700,622812970,7090,7080,7090,7070,709
20250206,092600,617795740,7080,7090,7090,7070,1844
20250206,092500,604757780,7100,7090,7110,7070,3436
20250206,092400,580412730,7090,7100,7110,7090,3032
20250206,092300,558904830,7120,7100,7120,7100,1107
20250206,092200,551042690,7100,7110,7120,7100,830
20250206,092100,545140990,7110,7110,7110,7100,1363
20250206,092000,535450860,7120,7120,7130,7120,887
20250206,091900,529133120,7120,7130,7140,7120,1372
20250206,091800,519353620,7130,7120,7150,7120,2109
20250206,091700,504298370,7130,7120,7130,7110,2865
20250206,091600,483906660,7120,7140,7140,7120,4628
20250206,091500,450940280,7140,7160,7200,7140,12222
20250206,091400,363473710,7150,7170,7170,7150,1778
20250206,091300,350742850,7160,7180,7200,7160,3697
20250206,091200,324240380,7190,7180,7200,7180,1537
20250206,091100,313188100,7190,7180,7190,7180,2911
20250206,091000,292282750,7180,7200,7200,7180,531
20250206,090900,288465610,7190,7210,7230,7180,4464
20250206,090800,256299890,7230,7240,7240,7200,1733
20250206,090700,243789020,7240,7200,7250,7190,6881
20250206,090600,194186370,7190,7190,7200,7180,2558
20250206,090500,175786200,7190,7170,7200,7150,3741
20250206,090400,148923890,7170,7150,7180,7120,3017
20250206,090300,127302030,7150,7110,7150,7090,2322
20250206,090200,110810360,7110,7130,7130,7080,2909
20250206,090100,90131480,7120,7190,7190,7120,5730
20250206,090000,49229570,7190,7190,7200,7140,6760