stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,205700,69718293120,3205,3205,3205,3205,104517
20250206,205600,69718293120,3205,3205,3205,3205,0
20250206,205500,69718293120,3205,3205,3205,3205,0
20250206,205400,69718293120,3205,3205,3205,3205,0
20250206,205300,69718293120,3205,3205,3205,3205,0
20250206,205200,69718293120,3205,3205,3205,3205,0
20250206,205100,69718293120,3205,3205,3205,3205,0
20250206,205000,69718293120,3205,3205,3205,3205,0
20250206,204900,69718293120,3205,3205,3205,3205,0
20250206,204800,69718293120,3205,3205,3205,3205,0
20250206,204700,69718293120,3205,3205,3205,3205,0
20250206,204600,69718293120,3205,3205,3205,3205,0
20250206,204500,69718293120,3205,3205,3205,3205,0
20250206,204400,69718293120,3205,3205,3205,3205,0
20250206,204300,69718293120,3205,3205,3205,3205,0
20250206,204200,69718293120,3205,3205,3205,3205,0
20250206,204100,69718293120,3205,3205,3205,3205,0
20250206,204000,69718293120,3205,3205,3205,3205,0
20250206,203900,69718293120,3205,3205,3205,3205,0
20250206,203800,69718293120,3205,3205,3205,3205,0
20250206,203700,69718293120,3205,3205,3205,3205,0
20250206,203600,69718293120,3205,3205,3205,3205,0
20250206,203500,69718293120,3205,3205,3205,3205,0
20250206,203400,69718293120,3205,3205,3205,3205,0
20250206,203300,69718293120,3205,3205,3205,3205,0
20250206,203200,69718293120,3205,3205,3205,3205,0
20250206,203100,69718293120,3205,3205,3205,3205,0
20250206,203000,69718293120,3205,3205,3205,3205,0
20250206,202900,69718293120,3205,3205,3205,3205,0
20250206,202800,69718293120,3205,3205,3205,3205,0
20250206,202700,69718293120,3205,3205,3205,3205,104517
20250206,202600,69718293120,3205,3205,3205,3205,0
20250206,202500,69718293120,3205,3205,3205,3205,0
20250206,202400,69718293120,3205,3205,3205,3205,0
20250206,202300,69718293120,3205,3205,3205,3205,0
20250206,202200,69718293120,3205,3205,3205,3205,0
20250206,202100,69718293120,3205,3205,3205,3205,0
20250206,202000,69718293120,3205,3205,3205,3205,0
20250206,201900,69718293120,3205,3205,3205,3205,0
20250206,201800,69718293120,3205,3205,3205,3205,0
20250206,201700,69718293120,3205,3205,3205,3205,0
20250206,201600,69718293120,3205,3205,3205,3205,0
20250206,201500,69718293120,3205,3205,3205,3205,0
20250206,201400,69718293120,3205,3205,3205,3205,0
20250206,201300,69718293120,3205,3205,3205,3205,0
20250206,201200,69718293120,3205,3205,3205,3205,0
20250206,201100,69718293120,3205,3205,3205,3205,0
20250206,201000,69718293120,3205,3205,3205,3205,0
20250206,200900,69718293120,3205,3205,3205,3205,0
20250206,200800,69718293120,3205,3205,3205,3205,0
20250206,200700,69718293120,3205,3205,3205,3205,0
20250206,200600,69718293120,3205,3205,3205,3205,0
20250206,200500,69718293120,3205,3205,3205,3205,0
20250206,200400,69718293120,3205,3205,3205,3205,0
20250206,200300,69718293120,3205,3205,3205,3205,0
20250206,200200,69718293120,3205,3205,3205,3205,0
20250206,200100,69718293120,3205,3205,3205,3205,0
20250206,200000,69718293120,3205,3205,3205,3205,0
20250206,195900,69718293120,3205,3205,3205,3205,0
20250206,195800,69718293120,3205,3205,3205,3205,0
20250206,195700,69718293120,3205,3205,3205,3205,104517
20250206,195600,69718293120,3205,3205,3205,3205,0
20250206,195500,69718293120,3205,3205,3205,3205,0
20250206,195400,69718293120,3205,3205,3205,3205,0
20250206,195300,69718293120,3205,3205,3205,3205,0
20250206,195200,69718293120,3205,3205,3205,3205,0
20250206,195100,69718293120,3205,3205,3205,3205,0
20250206,195000,69718293120,3205,3205,3205,3205,0
20250206,194900,69718293120,3205,3205,3205,3205,0
20250206,194800,69718293120,3205,3205,3205,3205,0
20250206,194700,69718293120,3205,3205,3205,3205,0
20250206,194600,69718293120,3205,3205,3205,3205,0
20250206,194500,69718293120,3205,3205,3205,3205,0
20250206,194400,69718293120,3205,3205,3205,3205,0
20250206,194300,69718293120,3205,3205,3205,3205,0
20250206,194200,69718293120,3205,3205,3205,3205,0
20250206,194100,69718293120,3205,3205,3205,3205,0
20250206,194000,69718293120,3205,3205,3205,3205,0
20250206,193900,69718293120,3205,3205,3205,3205,0
20250206,193800,69718293120,3205,3205,3205,3205,0
20250206,193700,69718293120,3205,3205,3205,3205,0
20250206,193600,69718293120,3205,3205,3205,3205,0
20250206,193500,69718293120,3205,3205,3205,3205,0
20250206,193400,69718293120,3205,3205,3205,3205,0
20250206,193300,69718293120,3205,3205,3205,3205,0
20250206,193200,69718293120,3205,3205,3205,3205,0
20250206,193100,69718293120,3205,3205,3205,3205,0
20250206,193000,69718293120,3205,3205,3205,3205,0
20250206,192900,69718293120,3205,3205,3205,3205,0
20250206,192800,69718293120,3205,3205,3205,3205,0
20250206,192700,69718293120,3205,3205,3205,3205,104517
20250206,192600,69718293120,3205,3205,3205,3205,0
20250206,192500,69718293120,3205,3205,3205,3205,0
20250206,192400,69718293120,3205,3205,3205,3205,0
20250206,192300,69718293120,3205,3205,3205,3205,0
20250206,192200,69718293120,3205,3205,3205,3205,0
20250206,192100,69718293120,3205,3205,3205,3205,0
20250206,192000,69718293120,3205,3205,3205,3205,0
20250206,191900,69718293120,3205,3205,3205,3205,0
20250206,191800,69718293120,3205,3205,3205,3205,0
20250206,191700,69718293120,3205,3205,3205,3205,0
20250206,191600,69718293120,3205,3205,3205,3205,0
20250206,191500,69718293120,3205,3205,3205,3205,0
20250206,191400,69718293120,3205,3205,3205,3205,0
20250206,191300,69718293120,3205,3205,3205,3205,0
20250206,191200,69718293120,3205,3205,3205,3205,0
20250206,191100,69718293120,3205,3205,3205,3205,0
20250206,191000,69718293120,3205,3205,3205,3205,0
20250206,190900,69718293120,3205,3205,3205,3205,0
20250206,190800,69718293120,3205,3205,3205,3205,0
20250206,190700,69718293120,3205,3205,3205,3205,0
20250206,190600,69718293120,3205,3205,3205,3205,0
20250206,190500,69718293120,3205,3205,3205,3205,0
20250206,190400,69718293120,3205,3205,3205,3205,0
20250206,190300,69718293120,3205,3205,3205,3205,0
20250206,190200,69718293120,3205,3205,3205,3205,0
20250206,190100,69718293120,3205,3205,3205,3205,0
20250206,190000,69718293120,3205,3205,3205,3205,0
20250206,185900,69718293120,3205,3205,3205,3205,0
20250206,185800,69718293120,3205,3205,3205,3205,0
20250206,185700,69718293120,3205,3205,3205,3205,104517
20250206,185600,69718293120,3205,3205,3205,3205,0
20250206,185500,69718293120,3205,3205,3205,3205,0
20250206,185400,69718293120,3205,3205,3205,3205,0
20250206,185300,69718293120,3205,3205,3205,3205,0
20250206,185200,69718293120,3205,3205,3205,3205,0
20250206,185100,69718293120,3205,3205,3205,3205,0
20250206,185000,69718293120,3205,3205,3205,3205,0
20250206,184900,69718293120,3205,3205,3205,3205,0
20250206,184800,69718293120,3205,3205,3205,3205,0
20250206,184700,69718293120,3205,3205,3205,3205,0
20250206,184600,69718293120,3205,3205,3205,3205,0
20250206,184500,69718293120,3205,3205,3205,3205,0
20250206,184400,69718293120,3205,3205,3205,3205,0
20250206,184300,69718293120,3205,3205,3205,3205,0
20250206,184200,69718293120,3205,3205,3205,3205,0
20250206,184100,69718293120,3205,3205,3205,3205,0
20250206,184000,69718293120,3205,3205,3205,3205,0
20250206,183900,69718293120,3205,3205,3205,3205,0
20250206,183800,69718293120,3205,3205,3205,3205,0
20250206,183700,69718293120,3205,3205,3205,3205,0
20250206,183600,69718293120,3205,3205,3205,3205,0
20250206,183500,69718293120,3205,3205,3205,3205,0
20250206,183400,69718293120,3205,3205,3205,3205,0
20250206,183300,69718293120,3205,3205,3205,3205,0
20250206,183200,69718293120,3205,3205,3205,3205,0
20250206,183100,69718293120,3205,3205,3205,3205,0
20250206,183000,69718293120,3205,3205,3205,3205,0
20250206,182900,69718293120,3205,3205,3205,3205,0
20250206,182800,69718293120,3205,3205,3205,3205,0
20250206,182700,69718293120,3205,3205,3205,3205,104517
20250206,182600,69718293120,3205,3205,3205,3205,0
20250206,182500,69718293120,3205,3205,3205,3205,0
20250206,182400,69718293120,3205,3205,3205,3205,0
20250206,182300,69718293120,3205,3205,3205,3205,0
20250206,182200,69718293120,3205,3205,3205,3205,0
20250206,182100,69718293120,3205,3205,3205,3205,0
20250206,182000,69718293120,3205,3205,3205,3205,0
20250206,181900,69718293120,3205,3205,3205,3205,0
20250206,181800,69718293120,3205,3205,3205,3205,0
20250206,181700,69718293120,3205,3205,3205,3205,0
20250206,181600,69718293120,3205,3205,3205,3205,0
20250206,181500,69718293120,3205,3205,3205,3205,0
20250206,181400,69718293120,3205,3205,3205,3205,0
20250206,181300,69718293120,3205,3205,3205,3205,0
20250206,181200,69718293120,3205,3205,3205,3205,0
20250206,181100,69718293120,3205,3205,3205,3205,0
20250206,181000,69718293120,3205,3205,3205,3205,0
20250206,180900,69718293120,3205,3205,3205,3205,0
20250206,180800,69718293120,3205,3205,3205,3205,0
20250206,180700,69718293120,3205,3205,3205,3205,0
20250206,180600,69718293120,3205,3205,3205,3205,0
20250206,180500,69718293120,3205,3205,3205,3205,0
20250206,180400,69718293120,3205,3205,3205,3205,0
20250206,180300,69718293120,3205,3205,3205,3205,0
20250206,180200,69718293120,3205,3205,3205,3205,0
20250206,180100,69718293120,3205,3205,3205,3205,0
20250206,180000,69718293120,3205,3205,3205,3205,0
20250206,175900,69718293120,3205,3205,3205,3205,0
20250206,175800,69718293120,3205,3205,3205,3205,0
20250206,175700,69718293120,3205,3205,3205,3205,104517
20250206,175600,69718293120,3205,3205,3205,3205,0
20250206,175500,69718293120,3205,3205,3205,3205,0
20250206,175400,69718293120,3205,3205,3205,3205,0
20250206,175300,69718293120,3205,3205,3205,3205,0
20250206,175200,69718293120,3205,3205,3205,3205,0
20250206,175100,69718293120,3205,3205,3205,3205,0
20250206,175000,69718293120,3205,3205,3205,3205,0
20250206,174900,69718293120,3205,3205,3205,3205,0
20250206,174800,69718293120,3205,3205,3205,3205,0
20250206,174700,69718293120,3205,3205,3205,3205,0
20250206,174600,69718293120,3205,3205,3205,3205,0
20250206,174500,69718293120,3205,3205,3205,3205,0
20250206,174400,69718293120,3205,3205,3205,3205,0
20250206,174300,69718293120,3205,3205,3205,3205,0
20250206,174200,69718293120,3205,3205,3205,3205,0
20250206,174100,69718293120,3205,3205,3205,3205,0
20250206,174000,69718293120,3205,3205,3205,3205,0
20250206,173900,69718293120,3205,3205,3205,3205,0
20250206,173800,69718293120,3205,3205,3205,3205,0
20250206,173700,69718293120,3205,3205,3205,3205,0
20250206,173600,69718293120,3205,3205,3205,3205,0
20250206,173500,69718293120,3205,3205,3205,3205,0
20250206,173400,69718293120,3205,3205,3205,3205,0
20250206,173300,69718293120,3205,3205,3205,3205,0
20250206,173200,69718293120,3205,3205,3205,3205,0
20250206,173100,69718293120,3205,3205,3205,3205,0
20250206,173000,69718293120,3205,3205,3205,3205,0
20250206,172900,69718293120,3205,3205,3205,3205,0
20250206,172800,69718293120,3205,3205,3205,3205,0
20250206,172700,69718293120,3205,3205,3205,3205,104517
20250206,172600,69718293120,3205,3205,3205,3205,0
20250206,172500,69718293120,3205,3205,3205,3205,0
20250206,172400,69718293120,3205,3205,3205,3205,0
20250206,172300,69718293120,3205,3205,3205,3205,0
20250206,172200,69718293120,3205,3205,3205,3205,0
20250206,172100,69718293120,3205,3205,3205,3205,0
20250206,172000,69718293120,3205,3205,3205,3205,0
20250206,171900,69718293120,3205,3205,3205,3205,0
20250206,171800,69718293120,3205,3205,3205,3205,0
20250206,171700,69718293120,3205,3205,3205,3205,0
20250206,171600,69718293120,3205,3205,3205,3205,0
20250206,171500,69718293120,3205,3205,3205,3205,0
20250206,171400,69718293120,3205,3205,3205,3205,0
20250206,171300,69718293120,3205,3205,3205,3205,0
20250206,171200,69718293120,3205,3205,3205,3205,0
20250206,171100,69718293120,3205,3205,3205,3205,0
20250206,171000,69718293120,3205,3205,3205,3205,0
20250206,170900,69718293120,3205,3205,3205,3205,0
20250206,170800,69718293120,3205,3205,3205,3205,0
20250206,170700,69718293120,3205,3205,3205,3205,0
20250206,170600,69718293120,3205,3205,3205,3205,0
20250206,170500,69718293120,3205,3205,3205,3205,0
20250206,170400,69718293120,3205,3205,3205,3205,0
20250206,170300,69718293120,3205,3205,3205,3205,0
20250206,170200,69718293120,3205,3205,3205,3205,0
20250206,170100,69718293120,3205,3205,3205,3205,0
20250206,170000,69718293120,3205,3205,3205,3205,0
20250206,165900,69718293120,3205,3205,3205,3205,0
20250206,165800,69718293120,3205,3205,3205,3205,0
20250206,165700,69718293120,3205,3205,3205,3205,104517
20250206,165600,69718293120,3205,3205,3205,3205,0
20250206,165500,69718293120,3205,3205,3205,3205,0
20250206,165400,69718293120,3205,3205,3205,3205,0
20250206,165300,69718293120,3205,3205,3205,3205,0
20250206,165200,69718293120,3205,3205,3205,3205,0
20250206,165100,69718293120,3205,3205,3205,3205,0
20250206,165000,69718293120,3205,3205,3205,3205,0
20250206,164900,69718293120,3205,3205,3205,3205,0
20250206,164800,69718293120,3205,3205,3205,3205,0
20250206,164700,69718293120,3205,3205,3205,3205,0
20250206,164600,69718293120,3205,3205,3205,3205,0
20250206,164500,69718293120,3205,3205,3205,3205,0
20250206,164400,69718293120,3205,3205,3205,3205,0
20250206,164300,69718293120,3205,3205,3205,3205,0
20250206,164200,69718293120,3205,3205,3205,3205,0
20250206,164100,69718293120,3205,3205,3205,3205,0
20250206,164000,69718293120,3205,3205,3205,3205,0
20250206,163900,69718293120,3205,3205,3205,3205,0
20250206,163800,69718293120,3205,3205,3205,3205,0
20250206,163700,69718293120,3205,3205,3205,3205,0
20250206,163600,69718293120,3205,3205,3205,3205,0
20250206,163500,69718293120,3205,3205,3205,3205,0
20250206,163400,69718293120,3205,3205,3205,3205,0
20250206,163300,69718293120,3205,3205,3205,3205,0
20250206,163200,69718293120,3205,3205,3205,3205,0
20250206,163100,69718293120,3205,3205,3205,3205,0
20250206,163000,69718293120,3205,3205,3205,3205,0
20250206,162900,69718293120,3205,3205,3205,3205,0
20250206,162800,69718293120,3205,3205,3205,3205,0
20250206,162700,69718293120,3205,3205,3205,3205,104517
20250206,162600,69718293120,3205,3205,3205,3205,0
20250206,162500,69718293120,3205,3205,3205,3205,0
20250206,162400,69718293120,3205,3205,3205,3205,0
20250206,162300,69718293120,3205,3205,3205,3205,0
20250206,162200,69718293120,3205,3205,3205,3205,0
20250206,162100,69718293120,3205,3205,3205,3205,0
20250206,162000,69718293120,3205,3205,3205,3205,0
20250206,161900,69718293120,3205,3205,3205,3205,0
20250206,161800,69718293120,3205,3205,3205,3205,0
20250206,161700,69718293120,3205,3205,3205,3205,0
20250206,161600,69718293120,3205,3205,3205,3205,0
20250206,161500,69718293120,3205,3205,3205,3205,0
20250206,161400,69718293120,3205,3205,3205,3205,0
20250206,161300,69718293120,3205,3205,3205,3205,0
20250206,161200,69718293120,3205,3205,3205,3205,0
20250206,161100,69718293120,3205,3205,3205,3205,0
20250206,161000,69718293120,3205,3205,3205,3205,0
20250206,160900,69718293120,3205,3205,3205,3205,0
20250206,160800,69718293120,3205,3205,3205,3205,0
20250206,160700,69718293120,3205,3205,3205,3205,0
20250206,160600,69718293120,3205,3205,3205,3205,0
20250206,160500,69718293120,3205,3205,3205,3205,0
20250206,160400,69718293120,3205,3205,3205,3205,0
20250206,160300,69718293120,3205,3205,3205,3205,0
20250206,160200,69718293120,3205,3205,3205,3205,0
20250206,160100,69718293120,3205,3205,3205,3205,0
20250206,160000,69718293120,3205,3205,3205,3205,0
20250206,155900,69718293120,3205,3205,3205,3205,0
20250206,155800,69718293120,3205,3205,3205,3205,0
20250206,155700,69718293120,3205,3205,3205,3205,104517
20250206,155600,69718293120,3205,3205,3205,3205,0
20250206,155500,69718293120,3205,3205,3205,3205,0
20250206,155400,69718293120,3205,3205,3205,3205,0
20250206,155300,69718293120,3205,3205,3205,3205,0
20250206,155200,69718293120,3205,3205,3205,3205,0
20250206,155100,69718293120,3205,3205,3205,3205,0
20250206,155000,69718293120,3205,3205,3205,3205,0
20250206,154900,69718293120,3205,3205,3205,3205,0
20250206,154800,69718293120,3205,3205,3205,3205,0
20250206,154700,69718293120,3205,3205,3205,3205,0
20250206,154600,69718293120,3205,3205,3205,3205,0
20250206,154500,69718293120,3205,3205,3205,3205,0
20250206,154400,69718293120,3205,3205,3205,3205,0
20250206,154300,69718293120,3205,3205,3205,3205,0
20250206,154200,69718293120,3205,3205,3205,3205,0
20250206,154100,69718293120,3205,3205,3205,3205,0
20250206,154000,69718293120,3205,3205,3205,3205,0
20250206,153900,69718293120,3205,3205,3205,3205,0
20250206,153800,69718293120,3205,3205,3205,3205,0
20250206,153700,69718293120,3205,3205,3205,3205,0
20250206,153600,69718293120,3205,3205,3205,3205,0
20250206,153500,69718293120,3205,3205,3205,3205,0
20250206,153400,69718293120,3205,3205,3205,3205,0
20250206,153300,69718293120,3205,3205,3205,3205,0
20250206,153200,69718293120,3205,3205,3205,3205,0
20250206,153100,69718293120,3205,3205,3205,3205,0
20250206,153000,69718293120,3205,3205,3205,3205,104517
20250206,152900,69383316135,3185,3185,3185,3185,0
20250206,152800,69383316135,3185,3185,3185,3185,0
20250206,152700,69383316135,3185,3185,3185,3185,0
20250206,152600,69383316135,3185,3185,3185,3185,0
20250206,152500,69383316135,3185,3185,3185,3185,0
20250206,152400,69383316135,3185,3185,3185,3185,0
20250206,152300,69383316135,3185,3185,3185,3185,0
20250206,152200,69383316135,3185,3185,3185,3185,0
20250206,152100,69383316135,3185,3185,3185,3185,0
20250206,152000,69383316135,3185,3185,3185,3185,0
20250206,151900,69383316135,3185,3185,3195,3185,42636
20250206,151800,69247416540,3190,3185,3190,3185,15483
20250206,151700,69198080425,3185,3190,3190,3185,17626
20250206,151600,69141898665,3190,3190,3190,3185,10732
20250206,151500,69107674460,3190,3180,3190,3175,35997
20250206,151400,68993094130,3180,3180,3180,3175,13240
20250206,151300,68951015030,3180,3170,3180,3170,14653
20250206,151200,68904534040,3170,3165,3170,3160,19002
20250206,151100,68844413100,3160,3170,3170,3160,8331
20250206,151000,68818051290,3170,3175,3175,3160,10648
20250206,150900,68784354095,3175,3165,3175,3160,31385
20250206,150800,68685030735,3165,3170,3175,3165,25051
20250206,150700,68605616150,3165,3170,3175,3165,24758
20250206,150600,68527169615,3170,3175,3175,3170,11096
20250206,150500,68491969510,3175,3175,3180,3170,16623
20250206,150400,68439208160,3170,3160,3175,3160,24210
20250206,150300,68362475090,3160,3165,3170,3160,21127
20250206,150200,68295639635,3160,3170,3170,3155,42654
20250206,150100,68160811970,3165,3175,3180,3160,44602
20250206,150000,68019697020,3175,3180,3180,3160,81083
20250206,145900,67762705620,3175,3180,3180,3175,37831
20250206,145800,67642540250,3180,3190,3195,3180,31368
20250206,145700,67542724275,3195,3200,3200,3185,51154
20250206,145600,67379588735,3195,3210,3215,3195,50693
20250206,145500,67217331465,3215,3205,3215,3205,14622
20250206,145400,67170431085,3210,3205,3210,3205,6893
20250206,145300,67148338990,3210,3205,3215,3200,21829
20250206,145200,67078323600,3205,3215,3215,3205,25381
20250206,145100,66996858415,3210,3215,3220,3210,13349
20250206,145000,66953963605,3215,3215,3220,3210,28604
20250206,144900,66861961720,3210,3195,3215,3195,51888
20250206,144800,66695690625,3200,3195,3200,3190,14395
20250206,144700,66649704660,3195,3185,3195,3180,13323
20250206,144600,66607181585,3185,3180,3190,3175,22211
20250206,144500,66536544415,3180,3200,3200,3180,31920
20250206,144400,66434677770,3200,3210,3210,3190,31149
20250206,144300,66335011715,3205,3205,3210,3200,15130
20250206,144200,66286565675,3205,3210,3210,3205,9540
20250206,144100,66255988415,3210,3205,3210,3205,19273
20250206,144000,66194181905,3210,3210,3215,3210,9626
20250206,143900,66163279015,3215,3215,3215,3210,11559
20250206,143800,66126170125,3210,3210,3215,3205,11471
20250206,143700,66089359630,3205,3205,3210,3195,28591
20250206,143600,65997725845,3210,3210,3210,3200,14615
20250206,143500,65950887100,3205,3195,3205,3190,18638
20250206,143400,65891275435,3200,3205,3210,3195,38966
20250206,143300,65766586150,3200,3205,3210,3200,11739
20250206,143200,65728978925,3205,3200,3210,3195,28389
20250206,143100,65638090920,3200,3200,3210,3195,38967
20250206,143000,65513274310,3200,3195,3200,3190,28832
20250206,142900,65421164985,3195,3180,3195,3170,58944
20250206,142800,65233647650,3180,3195,3195,3165,134211
20250206,142700,64807328000,3190,3210,3210,3180,115261
20250206,142600,64439588870,3210,3225,3230,3195,237777
20250206,142500,63677348925,3225,3245,3250,3210,144785
20250206,142400,63210345245,3235,3255,3260,3235,155661
20250206,142300,62705678955,3255,3255,3260,3250,5694
20250206,142200,62687149260,3260,3260,3260,3250,11232
20250206,142100,62650600265,3260,3255,3260,3255,11819
20250206,142000,62612122390,3255,3270,3270,3255,5660
20250206,141900,62593669465,3260,3270,3275,3260,18450
20250206,141800,62533408840,3270,3280,3280,3270,1980
20250206,141700,62526931750,3275,3260,3275,3250,20109
20250206,141600,62461210780,3250,3270,3270,3250,72627
20250206,141500,62224674875,3270,3275,3275,3265,17826
20250206,141400,62166404420,3280,3275,3280,3270,24494
20250206,141300,62086253630,3275,3280,3280,3270,24541
20250206,141200,62005958775,3280,3275,3280,3265,9592
20250206,141100,61974554860,3275,3275,3275,3270,5193
20250206,141000,61957557785,3275,3265,3275,3265,12812
20250206,140900,61915677180,3265,3255,3270,3255,8919
20250206,140800,61886571920,3260,3255,3260,3250,17776
20250206,140700,61828684495,3255,3255,3260,3250,24367
20250206,140600,61749375740,3255,3260,3265,3255,27789
20250206,140500,61658880055,3260,3265,3270,3260,31361
20250206,140400,61556523135,3265,3280,3285,3265,38980
20250206,140300,61428920400,3285,3280,3285,3275,13189
20250206,140200,61385656025,3280,3280,3285,3275,15778
20250206,140100,61333933180,3275,3285,3285,3270,16644
20250206,140000,61279404140,3285,3280,3290,3280,11705
20250206,135900,61240993345,3285,3275,3285,3270,6505
20250206,135800,61219669095,3275,3280,3285,3265,38500
20250206,135700,61093670090,3285,3280,3285,3275,12923
20250206,135600,61051264705,3280,3280,3285,3275,10359
20250206,135500,61017292440,3280,3285,3285,3275,16209
20250206,135400,60964106220,3285,3280,3285,3280,7790
20250206,135300,60938532795,3280,3285,3290,3280,20932
20250206,135200,60869827235,3285,3310,3310,3285,39627
20250206,135100,60739290215,3310,3315,3315,3305,17538
20250206,135000,60681259545,3315,3315,3320,3310,29122
20250206,134900,60584722145,3310,3300,3315,3295,44664
20250206,134800,60437215705,3295,3295,3300,3290,29218
20250206,134700,60340915390,3300,3310,3315,3295,49533
20250206,134600,60177356355,3305,3310,3320,3305,68389
20250206,134500,59950627330,3310,3320,3320,3310,70405
20250206,134400,59717134440,3315,3310,3320,3305,55124
20250206,134300,59534512740,3305,3295,3310,3295,56498
20250206,134200,59347886225,3295,3295,3300,3280,18331
20250206,134100,59287512055,3295,3280,3300,3275,19841
20250206,134000,59222290770,3275,3295,3295,3275,12857
20250206,133900,59180104420,3295,3300,3305,3290,49085
20250206,133800,59018406900,3300,3295,3300,3285,54435
20250206,133700,58839052430,3295,3290,3300,3285,69370
20250206,133600,58610635975,3290,3275,3295,3270,77457
20250206,133500,58356173375,3275,3275,3280,3270,15703
20250206,133400,58304745460,3275,3280,3285,3270,27069
20250206,133300,58215985070,3280,3275,3285,3270,39403
20250206,133200,58086813135,3275,3265,3275,3260,29408
20250206,133100,57990684290,3265,3265,3270,3260,21779
20250206,133000,57919548635,3265,3265,3265,3260,4204
20250206,132900,57905839900,3260,3275,3275,3260,12447
20250206,132800,57865217955,3270,3275,3280,3270,47175
20250206,132700,57710711075,3275,3260,3275,3255,48780
20250206,132600,57551569805,3260,3255,3260,3255,4218
20250206,132500,57537823325,3255,3250,3260,3250,9634
20250206,132400,57506477715,3250,3250,3255,3245,7896
20250206,132300,57480816005,3255,3260,3260,3255,8911
20250206,132200,57451805580,3260,3260,3260,3255,7233
20250206,132100,57428245450,3260,3255,3260,3255,6303
20250206,132000,57407700250,3255,3245,3255,3245,11937
20250206,131900,57368933290,3250,3245,3250,3240,7510
20250206,131800,57344561135,3245,3240,3250,3240,18758
20250206,131700,57283706845,3245,3250,3250,3240,15618
20250206,131600,57233016645,3250,3260,3265,3245,20043
20250206,131500,57167840645,3265,3260,3270,3255,28736
20250206,131400,57074157645,3260,3260,3260,3255,11677
20250206,131300,57036104165,3260,3260,3260,3255,4903
20250206,131200,57020126010,3260,3265,3270,3255,28460
20250206,131100,56927297735,3265,3265,3265,3260,9526
20250206,131000,56896199380,3265,3260,3265,3260,5680
20250206,130900,56877668870,3260,3270,3270,3260,8458
20250206,130800,56850076715,3265,3250,3270,3250,41517
20250206,130700,56714827860,3250,3240,3250,3240,11459
20250206,130600,56677637080,3240,3245,3245,3235,9052
20250206,130500,56648319655,3245,3240,3245,3235,28959
20250206,130400,56554611780,3235,3245,3250,3235,56223
20250206,130300,56372478815,3250,3255,3255,3245,15773
20250206,130200,56321233720,3250,3250,3255,3245,42923
20250206,130100,56181746130,3250,3250,3255,3250,9321
20250206,130000,56151431730,3255,3245,3255,3240,28834
20250206,125900,56057826285,3245,3245,3250,3240,19872
20250206,125800,55993391380,3245,3245,3250,3245,12381
20250206,125700,55953208220,3250,3250,3255,3245,14322
20250206,125600,55906704110,3250,3250,3250,3245,12559
20250206,125500,55865899895,3245,3250,3250,3245,7032
20250206,125400,55843062330,3250,3250,3255,3245,13067
20250206,125300,55800620950,3250,3260,3260,3245,17522
20250206,125200,55743644445,3260,3255,3260,3255,4044
20250206,125100,55730480305,3260,3255,3260,3255,8547
20250206,125000,55702622230,3260,3250,3260,3245,43112
20250206,124900,55562456190,3250,3245,3250,3245,27785
20250206,124800,55472257770,3245,3245,3255,3245,36686
20250206,124700,55353119685,3245,3255,3255,3245,62822
20250206,124600,55148988125,3255,3260,3260,3250,32829
20250206,124500,55042142385,3260,3265,3270,3255,20391
20250206,124400,54975634670,3265,3265,3265,3260,19674
20250206,124300,54911496885,3260,3270,3270,3255,7748
20250206,124200,54886240325,3260,3265,3265,3255,41583
20250206,124100,54750698020,3265,3275,3280,3260,49937
20250206,124000,54587420995,3270,3275,3285,3270,27967
20250206,123900,54495790040,3280,3280,3280,3270,7954
20250206,123800,54469730595,3280,3285,3290,3280,35871
20250206,123700,54351961545,3285,3270,3285,3270,18762
20250206,123600,54290453420,3270,3275,3280,3270,13245
20250206,123500,54247076730,3280,3275,3280,3270,7690
20250206,123400,54221877725,3280,3275,3280,3270,23520
20250206,123300,54144872410,3275,3275,3275,3270,9136
20250206,123200,54114966415,3275,3270,3275,3265,17942
20250206,123100,54056295330,3270,3270,3270,3260,19310
20250206,123000,53993270835,3270,3265,3270,3260,25325
20250206,122900,53910636885,3260,3265,3270,3255,86598
20250206,122800,53628237630,3270,3275,3275,3265,47533
20250206,122700,53472789120,3275,3285,3285,3275,42936
20250206,122600,53332090070,3280,3290,3295,3280,30220
20250206,122500,53232761775,3290,3290,3300,3280,37172
20250206,122400,53110560735,3290,3300,3305,3285,56263
20250206,122300,52925129075,3295,3295,3300,3290,21319
20250206,122200,52854906805,3290,3295,3295,3290,10833
20250206,122100,52819241335,3295,3290,3295,3285,46348
20250206,122000,52666741615,3290,3285,3295,3280,27819
20250206,121900,52575278130,3285,3300,3300,3280,97327
20250206,121800,52255606705,3295,3300,3305,3290,24314
20250206,121700,52175475155,3300,3300,3300,3285,61144
20250206,121600,51974167485,3290,3305,3310,3290,58915
20250206,121500,51779940285,3310,3310,3315,3305,25084
20250206,121400,51696951855,3310,3305,3310,3305,11616
20250206,121300,51658527165,3310,3300,3310,3295,20794
20250206,121200,51589852470,3300,3305,3310,3295,29421
20250206,121100,51492662790,3305,3315,3315,3300,28742
20250206,121000,51397635715,3310,3320,3320,3310,69582
20250206,120900,51166881830,3320,3310,3320,3300,28263
20250206,120800,51073407810,3315,3310,3315,3305,26482
20250206,120700,50985678595,3310,3305,3315,3295,78791
20250206,120600,50725490035,3305,3315,3320,3300,48424
20250206,120500,50565243995,3305,3320,3320,3305,49655
20250206,120400,50400636840,3320,3320,3325,3295,120507
20250206,120300,50001938670,3320,3335,3335,3300,135107
20250206,120200,49554081680,3335,3335,3355,3330,89021
20250206,120100,49256637325,3335,3335,3340,3330,54716
20250206,120000,49074159365,3335,3325,3340,3325,94202
20250206,115900,48760086335,3335,3330,3335,3315,130158
20250206,115800,48327620475,3335,3335,3345,3330,112696
20250206,115700,47951612205,3330,3345,3355,3330,133079
20250206,115600,47506666415,3340,3370,3375,3330,234742
20250206,115500,46720615865,3370,3395,3400,3365,113968
20250206,115400,46334868005,3395,3375,3395,3370,72062
20250206,115300,46090658075,3375,3375,3380,3370,38522
20250206,115200,45960693225,3380,3375,3385,3365,126011
20250206,115100,45535575570,3375,3400,3410,3375,152124
20250206,115000,45019113545,3400,3390,3400,3385,103390
20250206,114900,44668112825,3390,3380,3390,3375,102226
20250206,114800,44322579180,3385,3390,3400,3380,114577
20250206,114700,43934092385,3395,3390,3400,3385,95977
20250206,114600,43608669700,3390,3425,3425,3390,176952
20250206,114500,43006325090,3420,3435,3435,3405,189296
20250206,114400,42357863145,3430,3390,3435,3385,379189
20250206,114300,41062716540,3390,3390,3400,3385,168605
20250206,114200,40490481830,3390,3415,3420,3380,305594
20250206,114100,39452505280,3415,3400,3425,3395,326517
20250206,114000,38337960815,3400,3370,3410,3360,569524
20250206,113900,36406224025,3365,3375,3380,3355,219914
20250206,113800,35666271725,3370,3385,3395,3370,252784
20250206,113700,34811419630,3385,3365,3385,3345,294896
20250206,113600,33818299000,3365,3320,3370,3315,622616
20250206,113500,31736604545,3325,3320,3325,3310,119677
20250206,113400,31339351200,3315,3295,3320,3290,199003
20250206,113300,30681455985,3295,3290,3295,3285,47511
20250206,113200,30525191975,3290,3285,3290,3275,50206
20250206,113100,30360330960,3280,3270,3285,3270,50135
20250206,113000,30196060610,3270,3270,3270,3265,5670
20250206,112900,30177520430,3265,3265,3270,3265,4172
20250206,112800,30163881120,3270,3265,3270,3265,4342
20250206,112700,30149702560,3265,3265,3265,3260,4907
20250206,112600,30133687215,3265,3255,3265,3255,4443
20250206,112500,30119207295,3260,3260,3260,3255,2444
20250206,112400,30111246015,3260,3265,3265,3255,3519
20250206,112300,30099762965,3255,3260,3265,3255,23454
20250206,112200,30023313165,3260,3265,3265,3260,5362
20250206,112100,30005812580,3265,3270,3270,3265,2101
20250206,112000,29998944195,3270,3260,3270,3255,12360
20250206,111900,29958572815,3265,3275,3275,3255,23787
20250206,111800,29880891150,3275,3270,3280,3270,30779
20250206,111700,29780125255,3270,3270,3275,3265,12638
20250206,111600,29738785635,3270,3260,3275,3260,40061
20250206,111500,29607770200,3260,3245,3260,3245,20457
20250206,111400,29541215290,3245,3245,3250,3245,7411
20250206,111300,29517161595,3245,3245,3245,3240,7504
20250206,111200,29492811140,3245,3240,3245,3240,7461
20250206,111100,29468637425,3240,3240,3245,3240,6579
20250206,111000,29447319140,3240,3240,3245,3240,7362
20250206,110900,29423465155,3240,3240,3245,3240,14570
20250206,110800,29376255895,3245,3240,3245,3235,12109
20250206,110700,29337023685,3235,3245,3250,3235,34080
20250206,110600,29226651690,3240,3240,3255,3235,11695
20250206,110500,29188672185,3240,3230,3240,3230,32784
20250206,110400,29082647775,3230,3235,3235,3225,21478
20250206,110300,29013273115,3230,3230,3240,3230,9051
20250206,110200,28984023880,3230,3235,3240,3230,18276
20250206,110100,28924904260,3240,3240,3245,3230,13106
20250206,110000,28882496285,3240,3245,3250,3230,42588
20250206,105900,28744667495,3245,3250,3250,3240,17944
20250206,105800,28686456910,3250,3250,3260,3240,27994
20250206,105700,28595507200,3250,3265,3265,3250,22642
20250206,105600,28521731890,3270,3265,3270,3260,22041
20250206,105500,28449789820,3265,3275,3275,3260,18116
20250206,105400,28390659730,3265,3275,3280,3265,34055
20250206,105300,28279189920,3275,3270,3275,3270,23172
20250206,105200,28203354625,3270,3270,3275,3270,42542
20250206,105100,28064152125,3270,3270,3275,3260,25289
20250206,105000,27981478510,3270,3245,3270,3240,64536
20250206,104900,27771565520,3240,3240,3245,3230,16255
20250206,104800,27718911565,3240,3240,3245,3235,37357
20250206,104700,27597942030,3240,3240,3245,3235,30034
20250206,104600,27500597305,3240,3230,3240,3225,46261
20250206,104500,27350990830,3220,3235,3235,3220,41269
20250206,104400,27217794700,3235,3230,3240,3225,50658
20250206,104300,27054053910,3230,3245,3245,3230,61173
20250206,104200,26856130920,3245,3250,3250,3235,60582
20250206,104100,26659738335,3245,3255,3260,3245,8931
20250206,104000,26630689680,3260,3250,3265,3250,34420
20250206,103900,26518664395,3255,3250,3260,3245,18856
20250206,103800,26457265485,3250,3245,3250,3240,46582
20250206,103700,26306062350,3245,3260,3260,3245,31812
20250206,103600,26202600760,3260,3265,3265,3255,30606
20250206,103500,26102786435,3260,3260,3265,3255,16911
20250206,103400,26047682345,3255,3255,3260,3250,22307
20250206,103300,25975036265,3255,3245,3260,3245,33769
20250206,103200,25865113285,3245,3250,3255,3240,63836
20250206,103100,25657842980,3250,3260,3265,3245,38522
20250206,103000,25532555470,3260,3255,3270,3250,36067
20250206,102900,25414965305,3255,3255,3260,3240,65659
20250206,102800,25201761370,3255,3270,3275,3250,56782
20250206,102700,25016632485,3265,3275,3280,3265,55472
20250206,102600,24835265120,3270,3280,3285,3270,72040
20250206,102500,24599310800,3280,3290,3295,3275,47238
20250206,102400,24444158640,3290,3300,3300,3285,46404
20250206,102300,24291410200,3290,3290,3295,3285,59034
20250206,102200,24097071610,3285,3280,3295,3280,58366
20250206,102100,23905096620,3285,3270,3285,3255,59200
20250206,102000,23711309270,3265,3250,3270,3245,71744
20250206,101900,23477622185,3250,3270,3275,3245,106268
20250206,101800,23131397965,3270,3275,3285,3265,81795
20250206,101700,22863743940,3275,3290,3300,3270,201970
20250206,101600,22201384385,3290,3295,3325,3285,207223
20250206,101500,21516176660,3290,3295,3305,3290,97795
20250206,101400,21193669415,3295,3300,3305,3295,112852
20250206,101300,20821293605,3295,3300,3305,3280,150892
20250206,101200,20324912930,3295,3315,3320,3290,194571
20250206,101100,19682109875,3320,3300,3320,3290,143627
20250206,101000,19207011870,3295,3280,3300,3275,149435
20250206,100900,18715170675,3280,3300,3305,3265,202309
20250206,100800,18051080845,3300,3325,3340,3290,429418
20250206,100700,16628726835,3330,3245,3330,3245,552977
20250206,100600,14810086875,3245,3245,3250,3235,108993
20250206,100500,14456573820,3235,3230,3260,3210,267579
20250206,100400,13589530505,3230,3215,3230,3215,93922
20250206,100300,13286702540,3220,3220,3225,3195,109407
20250206,100200,12934910390,3220,3210,3225,3200,151675
20250206,100100,12447209020,3210,3190,3220,3190,112009
20250206,100000,12087895845,3190,3205,3215,3190,140386
20250206,095900,11637746370,3215,3175,3220,3165,382954
20250206,095800,10415270385,3175,3170,3175,3170,33933
20250206,095700,10307565720,3170,3160,3175,3160,50531
20250206,095600,10147532620,3160,3170,3170,3155,21778
20250206,095500,10078654210,3165,3145,3175,3130,130513
20250206,095400,9666208835,3130,3125,3140,3120,50957
20250206,095300,9506727535,3125,3130,3135,3125,16497
20250206,095200,9455150595,3130,3130,3135,3125,11388
20250206,095100,9419506820,3130,3135,3135,3130,20206
20250206,095000,9356237045,3135,3140,3140,3135,4930
20250206,094900,9340777500,3135,3135,3135,3130,8000
20250206,094800,9315715040,3135,3145,3145,3135,9894
20250206,094700,9284693545,3135,3150,3150,3135,12493
20250206,094600,9245478730,3150,3150,3150,3140,25546
20250206,094500,9165146360,3150,3150,3155,3140,16053
20250206,094400,9114614825,3150,3150,3155,3140,21845
20250206,094300,9045816810,3150,3145,3150,3140,46236
20250206,094200,8900381470,3145,3145,3150,3140,13101
20250206,094100,8859186240,3145,3135,3145,3130,21505
20250206,094000,8791627075,3140,3135,3140,3125,26308
20250206,093900,8709205740,3135,3145,3150,3130,17446
20250206,093800,8654434180,3145,3150,3150,3145,32157
20250206,093700,8553224755,3145,3150,3155,3145,25471
20250206,093600,8472988615,3150,3130,3150,3115,50123
20250206,093500,8315567855,3125,3150,3150,3125,31338
20250206,093400,8217197285,3145,3155,3160,3145,38630
20250206,093300,8095471740,3160,3165,3165,3150,76390
20250206,093200,7854216580,3165,3135,3170,3130,159386
20250206,093100,7351597665,3130,3115,3140,3100,62914
20250206,093000,7155319925,3100,3095,3110,3090,22778
20250206,092900,7084717010,3095,3095,3100,3090,11033
20250206,092800,7050580150,3095,3100,3110,3095,16399
20250206,092700,6999774125,3100,3110,3115,3100,26046
20250206,092600,6918838825,3105,3095,3110,3090,28112
20250206,092500,6831745705,3090,3085,3095,3085,20745
20250206,092400,6767707770,3090,3095,3095,3085,19578
20250206,092300,6707200140,3095,3100,3100,3090,21211
20250206,092200,6641547465,3100,3100,3100,3095,6821
20250206,092100,6620422845,3100,3090,3100,3085,24357
20250206,092000,6545090320,3090,3090,3090,3080,15254
20250206,091900,6498028190,3085,3085,3090,3080,29518
20250206,091800,6406965935,3085,3085,3090,3080,37668
20250206,091700,6290806870,3090,3085,3100,3085,29471
20250206,091600,6199739885,3095,3095,3100,3085,44899
20250206,091500,6060846260,3095,3115,3115,3095,54215
20250206,091400,5892502940,3110,3110,3120,3110,32136
20250206,091300,5792414750,3110,3110,3120,3110,26860
20250206,091200,5708820925,3110,3115,3120,3105,28530
20250206,091100,5620135660,3115,3095,3120,3090,78412
20250206,091000,5376896360,3095,3125,3125,3080,165989
20250206,090900,4862710475,3125,3105,3130,3100,52314
20250206,090800,4699655900,3100,3135,3135,3100,94405
20250206,090700,4405845065,3130,3165,3165,3130,78207
20250206,090600,4159608295,3155,3175,3180,3155,130427
20250206,090500,3746215685,3180,3165,3185,3150,188830
20250206,090400,3147675480,3165,3125,3170,3120,182782
20250206,090300,2572907475,3120,3120,3130,3105,102605
20250206,090200,2253209595,3120,3100,3125,3100,116224
20250206,090100,1891586220,3100,3175,3175,3095,220254
20250206,090000,1202991760,3170,3145,3190,3135,381703