stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,212600,4549730950,2190,2190,2190,2190,27562
20250206,212500,4549730950,2190,2190,2190,2190,0
20250206,212400,4549730950,2190,2190,2190,2190,0
20250206,212300,4549730950,2190,2190,2190,2190,0
20250206,212200,4549730950,2190,2190,2190,2190,0
20250206,212100,4549730950,2190,2190,2190,2190,0
20250206,212000,4549730950,2190,2190,2190,2190,0
20250206,211900,4549730950,2190,2190,2190,2190,0
20250206,211800,4549730950,2190,2190,2190,2190,0
20250206,211700,4549730950,2190,2190,2190,2190,0
20250206,211600,4549730950,2190,2190,2190,2190,0
20250206,211500,4549730950,2190,2190,2190,2190,0
20250206,211400,4549730950,2190,2190,2190,2190,0
20250206,211300,4549730950,2190,2190,2190,2190,0
20250206,211200,4549730950,2190,2190,2190,2190,0
20250206,211100,4549730950,2190,2190,2190,2190,0
20250206,211000,4549730950,2190,2190,2190,2190,0
20250206,210900,4549730950,2190,2190,2190,2190,0
20250206,210800,4549730950,2190,2190,2190,2190,0
20250206,210700,4549730950,2190,2190,2190,2190,0
20250206,210600,4549730950,2190,2190,2190,2190,0
20250206,210500,4549730950,2190,2190,2190,2190,0
20250206,210400,4549730950,2190,2190,2190,2190,0
20250206,210300,4549730950,2190,2190,2190,2190,0
20250206,210200,4549730950,2190,2190,2190,2190,0
20250206,210100,4549730950,2190,2190,2190,2190,0
20250206,210000,4549730950,2190,2190,2190,2190,0
20250206,205900,4549730950,2190,2190,2190,2190,0
20250206,205800,4549730950,2190,2190,2190,2190,0
20250206,205700,4549730950,2190,2190,2190,2190,0
20250206,205600,4549730950,2190,2190,2190,2190,27562
20250206,205500,4549730950,2190,2190,2190,2190,0
20250206,205400,4549730950,2190,2190,2190,2190,0
20250206,205300,4549730950,2190,2190,2190,2190,0
20250206,205200,4549730950,2190,2190,2190,2190,0
20250206,205100,4549730950,2190,2190,2190,2190,0
20250206,205000,4549730950,2190,2190,2190,2190,0
20250206,204900,4549730950,2190,2190,2190,2190,0
20250206,204800,4549730950,2190,2190,2190,2190,0
20250206,204700,4549730950,2190,2190,2190,2190,0
20250206,204600,4549730950,2190,2190,2190,2190,0
20250206,204500,4549730950,2190,2190,2190,2190,0
20250206,204400,4549730950,2190,2190,2190,2190,0
20250206,204300,4549730950,2190,2190,2190,2190,0
20250206,204200,4549730950,2190,2190,2190,2190,0
20250206,204100,4549730950,2190,2190,2190,2190,0
20250206,204000,4549730950,2190,2190,2190,2190,0
20250206,203900,4549730950,2190,2190,2190,2190,0
20250206,203800,4549730950,2190,2190,2190,2190,0
20250206,203700,4549730950,2190,2190,2190,2190,0
20250206,203600,4549730950,2190,2190,2190,2190,0
20250206,203500,4549730950,2190,2190,2190,2190,0
20250206,203400,4549730950,2190,2190,2190,2190,0
20250206,203300,4549730950,2190,2190,2190,2190,0
20250206,203200,4549730950,2190,2190,2190,2190,0
20250206,203100,4549730950,2190,2190,2190,2190,0
20250206,203000,4549730950,2190,2190,2190,2190,0
20250206,202900,4549730950,2190,2190,2190,2190,0
20250206,202800,4549730950,2190,2190,2190,2190,0
20250206,202700,4549730950,2190,2190,2190,2190,0
20250206,202600,4549730950,2190,2190,2190,2190,27562
20250206,202500,4549730950,2190,2190,2190,2190,0
20250206,202400,4549730950,2190,2190,2190,2190,0
20250206,202300,4549730950,2190,2190,2190,2190,0
20250206,202200,4549730950,2190,2190,2190,2190,0
20250206,202100,4549730950,2190,2190,2190,2190,0
20250206,202000,4549730950,2190,2190,2190,2190,0
20250206,201900,4549730950,2190,2190,2190,2190,0
20250206,201800,4549730950,2190,2190,2190,2190,0
20250206,201700,4549730950,2190,2190,2190,2190,0
20250206,201600,4549730950,2190,2190,2190,2190,0
20250206,201500,4549730950,2190,2190,2190,2190,0
20250206,201400,4549730950,2190,2190,2190,2190,0
20250206,201300,4549730950,2190,2190,2190,2190,0
20250206,201200,4549730950,2190,2190,2190,2190,0
20250206,201100,4549730950,2190,2190,2190,2190,0
20250206,201000,4549730950,2190,2190,2190,2190,0
20250206,200900,4549730950,2190,2190,2190,2190,0
20250206,200800,4549730950,2190,2190,2190,2190,0
20250206,200700,4549730950,2190,2190,2190,2190,0
20250206,200600,4549730950,2190,2190,2190,2190,0
20250206,200500,4549730950,2190,2190,2190,2190,0
20250206,200400,4549730950,2190,2190,2190,2190,0
20250206,200300,4549730950,2190,2190,2190,2190,0
20250206,200200,4549730950,2190,2190,2190,2190,0
20250206,200100,4549730950,2190,2190,2190,2190,0
20250206,200000,4549730950,2190,2190,2190,2190,0
20250206,195900,4549730950,2190,2190,2190,2190,0
20250206,195800,4549730950,2190,2190,2190,2190,0
20250206,195700,4549730950,2190,2190,2190,2190,0
20250206,195600,4549730950,2190,2190,2190,2190,27562
20250206,195500,4549730950,2190,2190,2190,2190,0
20250206,195400,4549730950,2190,2190,2190,2190,0
20250206,195300,4549730950,2190,2190,2190,2190,0
20250206,195200,4549730950,2190,2190,2190,2190,0
20250206,195100,4549730950,2190,2190,2190,2190,0
20250206,195000,4549730950,2190,2190,2190,2190,0
20250206,194900,4549730950,2190,2190,2190,2190,0
20250206,194800,4549730950,2190,2190,2190,2190,0
20250206,194700,4549730950,2190,2190,2190,2190,0
20250206,194600,4549730950,2190,2190,2190,2190,0
20250206,194500,4549730950,2190,2190,2190,2190,0
20250206,194400,4549730950,2190,2190,2190,2190,0
20250206,194300,4549730950,2190,2190,2190,2190,0
20250206,194200,4549730950,2190,2190,2190,2190,0
20250206,194100,4549730950,2190,2190,2190,2190,0
20250206,194000,4549730950,2190,2190,2190,2190,0
20250206,193900,4549730950,2190,2190,2190,2190,0
20250206,193800,4549730950,2190,2190,2190,2190,0
20250206,193700,4549730950,2190,2190,2190,2190,0
20250206,193600,4549730950,2190,2190,2190,2190,0
20250206,193500,4549730950,2190,2190,2190,2190,0
20250206,193400,4549730950,2190,2190,2190,2190,0
20250206,193300,4549730950,2190,2190,2190,2190,0
20250206,193200,4549730950,2190,2190,2190,2190,0
20250206,193100,4549730950,2190,2190,2190,2190,0
20250206,193000,4549730950,2190,2190,2190,2190,0
20250206,192900,4549730950,2190,2190,2190,2190,0
20250206,192800,4549730950,2190,2190,2190,2190,0
20250206,192700,4549730950,2190,2190,2190,2190,0
20250206,192600,4549730950,2190,2190,2190,2190,27562
20250206,192500,4549730950,2190,2190,2190,2190,0
20250206,192400,4549730950,2190,2190,2190,2190,0
20250206,192300,4549730950,2190,2190,2190,2190,0
20250206,192200,4549730950,2190,2190,2190,2190,0
20250206,192100,4549730950,2190,2190,2190,2190,0
20250206,192000,4549730950,2190,2190,2190,2190,0
20250206,191900,4549730950,2190,2190,2190,2190,0
20250206,191800,4549730950,2190,2190,2190,2190,0
20250206,191700,4549730950,2190,2190,2190,2190,0
20250206,191600,4549730950,2190,2190,2190,2190,0
20250206,191500,4549730950,2190,2190,2190,2190,0
20250206,191400,4549730950,2190,2190,2190,2190,0
20250206,191300,4549730950,2190,2190,2190,2190,0
20250206,191200,4549730950,2190,2190,2190,2190,0
20250206,191100,4549730950,2190,2190,2190,2190,0
20250206,191000,4549730950,2190,2190,2190,2190,0
20250206,190900,4549730950,2190,2190,2190,2190,0
20250206,190800,4549730950,2190,2190,2190,2190,0
20250206,190700,4549730950,2190,2190,2190,2190,0
20250206,190600,4549730950,2190,2190,2190,2190,0
20250206,190500,4549730950,2190,2190,2190,2190,0
20250206,190400,4549730950,2190,2190,2190,2190,0
20250206,190300,4549730950,2190,2190,2190,2190,0
20250206,190200,4549730950,2190,2190,2190,2190,0
20250206,190100,4549730950,2190,2190,2190,2190,0
20250206,190000,4549730950,2190,2190,2190,2190,0
20250206,185900,4549730950,2190,2190,2190,2190,0
20250206,185800,4549730950,2190,2190,2190,2190,0
20250206,185700,4549730950,2190,2190,2190,2190,0
20250206,185600,4549730950,2190,2190,2190,2190,27562
20250206,185500,4549730950,2190,2190,2190,2190,0
20250206,185400,4549730950,2190,2190,2190,2190,0
20250206,185300,4549730950,2190,2190,2190,2190,0
20250206,185200,4549730950,2190,2190,2190,2190,0
20250206,185100,4549730950,2190,2190,2190,2190,0
20250206,185000,4549730950,2190,2190,2190,2190,0
20250206,184900,4549730950,2190,2190,2190,2190,0
20250206,184800,4549730950,2190,2190,2190,2190,0
20250206,184700,4549730950,2190,2190,2190,2190,0
20250206,184600,4549730950,2190,2190,2190,2190,0
20250206,184500,4549730950,2190,2190,2190,2190,0
20250206,184400,4549730950,2190,2190,2190,2190,0
20250206,184300,4549730950,2190,2190,2190,2190,0
20250206,184200,4549730950,2190,2190,2190,2190,0
20250206,184100,4549730950,2190,2190,2190,2190,0
20250206,184000,4549730950,2190,2190,2190,2190,0
20250206,183900,4549730950,2190,2190,2190,2190,0
20250206,183800,4549730950,2190,2190,2190,2190,0
20250206,183700,4549730950,2190,2190,2190,2190,0
20250206,183600,4549730950,2190,2190,2190,2190,0
20250206,183500,4549730950,2190,2190,2190,2190,0
20250206,183400,4549730950,2190,2190,2190,2190,0
20250206,183300,4549730950,2190,2190,2190,2190,0
20250206,183200,4549730950,2190,2190,2190,2190,0
20250206,183100,4549730950,2190,2190,2190,2190,0
20250206,183000,4549730950,2190,2190,2190,2190,0
20250206,182900,4549730950,2190,2190,2190,2190,0
20250206,182800,4549730950,2190,2190,2190,2190,0
20250206,182700,4549730950,2190,2190,2190,2190,0
20250206,182600,4549730950,2190,2190,2190,2190,27562
20250206,182500,4549730950,2190,2190,2190,2190,0
20250206,182400,4549730950,2190,2190,2190,2190,0
20250206,182300,4549730950,2190,2190,2190,2190,0
20250206,182200,4549730950,2190,2190,2190,2190,0
20250206,182100,4549730950,2190,2190,2190,2190,0
20250206,182000,4549730950,2190,2190,2190,2190,0
20250206,181900,4549730950,2190,2190,2190,2190,0
20250206,181800,4549730950,2190,2190,2190,2190,0
20250206,181700,4549730950,2190,2190,2190,2190,0
20250206,181600,4549730950,2190,2190,2190,2190,0
20250206,181500,4549730950,2190,2190,2190,2190,0
20250206,181400,4549730950,2190,2190,2190,2190,0
20250206,181300,4549730950,2190,2190,2190,2190,0
20250206,181200,4549730950,2190,2190,2190,2190,0
20250206,181100,4549730950,2190,2190,2190,2190,0
20250206,181000,4549730950,2190,2190,2190,2190,0
20250206,180900,4549730950,2190,2190,2190,2190,0
20250206,180800,4549730950,2190,2190,2190,2190,0
20250206,180700,4549730950,2190,2190,2190,2190,0
20250206,180600,4549730950,2190,2190,2190,2190,0
20250206,180500,4549730950,2190,2190,2190,2190,0
20250206,180400,4549730950,2190,2190,2190,2190,0
20250206,180300,4549730950,2190,2190,2190,2190,0
20250206,180200,4549730950,2190,2190,2190,2190,0
20250206,180100,4549730950,2190,2190,2190,2190,0
20250206,180000,4549730950,2190,2190,2190,2190,0
20250206,175900,4549730950,2190,2190,2190,2190,0
20250206,175800,4549730950,2190,2190,2190,2190,0
20250206,175700,4549730950,2190,2190,2190,2190,0
20250206,175600,4549730950,2190,2190,2190,2190,27562
20250206,175500,4549730950,2190,2190,2190,2190,0
20250206,175400,4549730950,2190,2190,2190,2190,0
20250206,175300,4549730950,2190,2190,2190,2190,0
20250206,175200,4549730950,2190,2190,2190,2190,0
20250206,175100,4549730950,2190,2190,2190,2190,0
20250206,175000,4549730950,2190,2190,2190,2190,0
20250206,174900,4549730950,2190,2190,2190,2190,0
20250206,174800,4549730950,2190,2190,2190,2190,0
20250206,174700,4549730950,2190,2190,2190,2190,0
20250206,174600,4549730950,2190,2190,2190,2190,0
20250206,174500,4549730950,2190,2190,2190,2190,0
20250206,174400,4549730950,2190,2190,2190,2190,0
20250206,174300,4549730950,2190,2190,2190,2190,0
20250206,174200,4549730950,2190,2190,2190,2190,0
20250206,174100,4549730950,2190,2190,2190,2190,0
20250206,174000,4549730950,2190,2190,2190,2190,0
20250206,173900,4549730950,2190,2190,2190,2190,0
20250206,173800,4549730950,2190,2190,2190,2190,0
20250206,173700,4549730950,2190,2190,2190,2190,0
20250206,173600,4549730950,2190,2190,2190,2190,0
20250206,173500,4549730950,2190,2190,2190,2190,0
20250206,173400,4549730950,2190,2190,2190,2190,0
20250206,173300,4549730950,2190,2190,2190,2190,0
20250206,173200,4549730950,2190,2190,2190,2190,0
20250206,173100,4549730950,2190,2190,2190,2190,0
20250206,173000,4549730950,2190,2190,2190,2190,0
20250206,172900,4549730950,2190,2190,2190,2190,0
20250206,172800,4549730950,2190,2190,2190,2190,0
20250206,172700,4549730950,2190,2190,2190,2190,0
20250206,172600,4549730950,2190,2190,2190,2190,27562
20250206,172500,4549730950,2190,2190,2190,2190,0
20250206,172400,4549730950,2190,2190,2190,2190,0
20250206,172300,4549730950,2190,2190,2190,2190,0
20250206,172200,4549730950,2190,2190,2190,2190,0
20250206,172100,4549730950,2190,2190,2190,2190,0
20250206,172000,4549730950,2190,2190,2190,2190,0
20250206,171900,4549730950,2190,2190,2190,2190,0
20250206,171800,4549730950,2190,2190,2190,2190,0
20250206,171700,4549730950,2190,2190,2190,2190,0
20250206,171600,4549730950,2190,2190,2190,2190,0
20250206,171500,4549730950,2190,2190,2190,2190,0
20250206,171400,4549730950,2190,2190,2190,2190,0
20250206,171300,4549730950,2190,2190,2190,2190,0
20250206,171200,4549730950,2190,2190,2190,2190,0
20250206,171100,4549730950,2190,2190,2190,2190,0
20250206,171000,4549730950,2190,2190,2190,2190,0
20250206,170900,4549730950,2190,2190,2190,2190,0
20250206,170800,4549730950,2190,2190,2190,2190,0
20250206,170700,4549730950,2190,2190,2190,2190,0
20250206,170600,4549730950,2190,2190,2190,2190,0
20250206,170500,4549730950,2190,2190,2190,2190,0
20250206,170400,4549730950,2190,2190,2190,2190,0
20250206,170300,4549730950,2190,2190,2190,2190,0
20250206,170200,4549730950,2190,2190,2190,2190,0
20250206,170100,4549730950,2190,2190,2190,2190,0
20250206,170000,4549730950,2190,2190,2190,2190,0
20250206,165900,4549730950,2190,2190,2190,2190,0
20250206,165800,4549730950,2190,2190,2190,2190,0
20250206,165700,4549730950,2190,2190,2190,2190,0
20250206,165600,4549730950,2190,2190,2190,2190,27562
20250206,165500,4549730950,2190,2190,2190,2190,0
20250206,165400,4549730950,2190,2190,2190,2190,0
20250206,165300,4549730950,2190,2190,2190,2190,0
20250206,165200,4549730950,2190,2190,2190,2190,0
20250206,165100,4549730950,2190,2190,2190,2190,0
20250206,165000,4549730950,2190,2190,2190,2190,0
20250206,164900,4549730950,2190,2190,2190,2190,0
20250206,164800,4549730950,2190,2190,2190,2190,0
20250206,164700,4549730950,2190,2190,2190,2190,0
20250206,164600,4549730950,2190,2190,2190,2190,0
20250206,164500,4549730950,2190,2190,2190,2190,0
20250206,164400,4549730950,2190,2190,2190,2190,0
20250206,164300,4549730950,2190,2190,2190,2190,0
20250206,164200,4549730950,2190,2190,2190,2190,0
20250206,164100,4549730950,2190,2190,2190,2190,0
20250206,164000,4549730950,2190,2190,2190,2190,0
20250206,163900,4549730950,2190,2190,2190,2190,0
20250206,163800,4549730950,2190,2190,2190,2190,0
20250206,163700,4549730950,2190,2190,2190,2190,0
20250206,163600,4549730950,2190,2190,2190,2190,0
20250206,163500,4549730950,2190,2190,2190,2190,0
20250206,163400,4549730950,2190,2190,2190,2190,0
20250206,163300,4549730950,2190,2190,2190,2190,0
20250206,163200,4549730950,2190,2190,2190,2190,0
20250206,163100,4549730950,2190,2190,2190,2190,0
20250206,163000,4549730950,2190,2190,2190,2190,0
20250206,162900,4549730950,2190,2190,2190,2190,0
20250206,162800,4549730950,2190,2190,2190,2190,0
20250206,162700,4549730950,2190,2190,2190,2190,0
20250206,162600,4549730950,2190,2190,2190,2190,27562
20250206,162500,4549730950,2190,2190,2190,2190,0
20250206,162400,4549730950,2190,2190,2190,2190,0
20250206,162300,4549730950,2190,2190,2190,2190,0
20250206,162200,4549730950,2190,2190,2190,2190,0
20250206,162100,4549730950,2190,2190,2190,2190,0
20250206,162000,4549730950,2190,2190,2190,2190,0
20250206,161900,4549730950,2190,2190,2190,2190,0
20250206,161800,4549730950,2190,2190,2190,2190,0
20250206,161700,4549730950,2190,2190,2190,2190,0
20250206,161600,4549730950,2190,2190,2190,2190,0
20250206,161500,4549730950,2190,2190,2190,2190,0
20250206,161400,4549730950,2190,2190,2190,2190,0
20250206,161300,4549730950,2190,2190,2190,2190,0
20250206,161200,4549730950,2190,2190,2190,2190,0
20250206,161100,4549730950,2190,2190,2190,2190,0
20250206,161000,4549730950,2190,2190,2190,2190,0
20250206,160900,4549730950,2190,2190,2190,2190,0
20250206,160800,4549730950,2190,2190,2190,2190,0
20250206,160700,4549730950,2190,2190,2190,2190,0
20250206,160600,4549730950,2190,2190,2190,2190,0
20250206,160500,4549730950,2190,2190,2190,2190,0
20250206,160400,4549730950,2190,2190,2190,2190,0
20250206,160300,4549730950,2190,2190,2190,2190,0
20250206,160200,4549730950,2190,2190,2190,2190,0
20250206,160100,4549730950,2190,2190,2190,2190,0
20250206,160000,4549730950,2190,2190,2190,2190,0
20250206,155900,4549730950,2190,2190,2190,2190,0
20250206,155800,4549730950,2190,2190,2190,2190,0
20250206,155700,4549730950,2190,2190,2190,2190,0
20250206,155600,4549730950,2190,2190,2190,2190,27562
20250206,155500,4549730950,2190,2190,2190,2190,0
20250206,155400,4549730950,2190,2190,2190,2190,0
20250206,155300,4549730950,2190,2190,2190,2190,0
20250206,155200,4549730950,2190,2190,2190,2190,0
20250206,155100,4549730950,2190,2190,2190,2190,0
20250206,155000,4549730950,2190,2190,2190,2190,0
20250206,154900,4549730950,2190,2190,2190,2190,0
20250206,154800,4549730950,2190,2190,2190,2190,0
20250206,154700,4549730950,2190,2190,2190,2190,0
20250206,154600,4549730950,2190,2190,2190,2190,0
20250206,154500,4549730950,2190,2190,2190,2190,0
20250206,154400,4549730950,2190,2190,2190,2190,0
20250206,154300,4549730950,2190,2190,2190,2190,0
20250206,154200,4549730950,2190,2190,2190,2190,0
20250206,154100,4549730950,2190,2190,2190,2190,0
20250206,154000,4549730950,2190,2190,2190,2190,0
20250206,153900,4549730950,2190,2190,2190,2190,0
20250206,153800,4549730950,2190,2190,2190,2190,0
20250206,153700,4549730950,2190,2190,2190,2190,0
20250206,153600,4549730950,2190,2190,2190,2190,0
20250206,153500,4549730950,2190,2190,2190,2190,0
20250206,153400,4549730950,2190,2190,2190,2190,0
20250206,153300,4549730950,2190,2190,2190,2190,0
20250206,153200,4549730950,2190,2190,2190,2190,0
20250206,153100,4549730950,2190,2190,2190,2190,0
20250206,153000,4549730950,2190,2190,2190,2190,27562
20250206,152900,4489370170,2190,2190,2190,2190,0
20250206,152800,4489370170,2190,2190,2190,2190,0
20250206,152700,4489370170,2190,2190,2190,2190,0
20250206,152600,4489370170,2190,2190,2190,2190,0
20250206,152500,4489370170,2190,2190,2190,2190,0
20250206,152400,4489370170,2190,2190,2190,2190,0
20250206,152300,4489370170,2190,2190,2190,2190,0
20250206,152200,4489370170,2190,2190,2190,2190,0
20250206,152100,4489370170,2190,2190,2190,2190,0
20250206,152000,4489370170,2190,2190,2190,2190,0
20250206,151900,4489370170,2190,2200,2200,2190,20560
20250206,151800,4444334145,2200,2200,2200,2190,10997
20250206,151700,4420204895,2200,2200,2205,2195,1637
20250206,151600,4416604790,2200,2195,2205,2195,9033
20250206,151500,4396732450,2200,2195,2200,2195,880
20250206,151400,4394800660,2200,2200,2200,2190,10342
20250206,151300,4372096430,2200,2195,2200,2195,863
20250206,151200,4370202080,2200,2200,2200,2195,939
20250206,151100,4368140385,2200,2200,2200,2190,11632
20250206,151000,4342650930,2200,2190,2200,2190,2841
20250206,150900,4336408635,2190,2195,2200,2190,12889
20250206,150800,4308156890,2200,2190,2200,2190,4983
20250206,150700,4297219235,2195,2200,2200,2190,4548
20250206,150600,4287245770,2195,2200,2205,2195,7710
20250206,150500,4270298195,2200,2200,2205,2195,12851
20250206,150400,4242038995,2205,2210,2210,2200,12506
20250206,150300,4214507535,2210,2210,2210,2205,245
20250206,150200,4213966100,2205,2210,2210,2205,2277
20250206,150100,4208943930,2205,2210,2215,2205,10811
20250206,150000,4185095630,2210,2215,2215,2205,14815
20250206,145900,4152381835,2215,2210,2215,2210,3552
20250206,145800,4144528695,2215,2215,2215,2210,1298
20250206,145700,4141658660,2215,2215,2220,2215,713
20250206,145600,4140079140,2215,2215,2220,2210,210
20250206,145500,4139614980,2210,2220,2220,2210,6776
20250206,145400,4124632260,2220,2220,2220,2210,837
20250206,145300,4122774720,2220,2220,2220,2210,991
20250206,145200,4120580605,2210,2220,2225,2210,9042
20250206,145100,4100571235,2220,2215,2220,2215,2907
20250206,145000,4094118245,2220,2215,2220,2215,991
20250206,144900,4091921765,2220,2215,2220,2215,2244
20250206,144800,4086951300,2215,2220,2225,2215,2719
20250206,144700,4080922350,2225,2215,2225,2215,1145
20250206,144600,4078380715,2220,2220,2220,2215,908
20250206,144500,4076364960,2225,2215,2225,2215,13544
20250206,144400,4046361700,2215,2215,2220,2215,11795
20250206,144300,4020227675,2215,2215,2215,2210,3829
20250206,144200,4011763130,2215,2215,2215,2215,104
20250206,144100,4011532770,2215,2215,2215,2215,117
20250206,144000,4011273615,2215,2215,2220,2210,2264
20250206,143900,4006256490,2220,2220,2220,2215,3690
20250206,143800,3998081680,2220,2220,2220,2215,223
20250206,143700,3997586625,2220,2220,2220,2220,5
20250206,143600,3997575525,2220,2215,2220,2215,1798
20250206,143500,3993584705,2220,2220,2220,2215,418
20250206,143400,3992656760,2215,2220,2220,2215,97
20250206,143300,3992441450,2215,2220,2220,2215,78
20250206,143200,3992268540,2220,2220,2220,2220,0
20250206,143100,3992268540,2220,2215,2220,2215,361
20250206,143000,3991467795,2215,2220,2220,2215,2021
20250206,142900,3986981275,2210,2215,2220,2210,1151
20250206,142800,3984437235,2215,2220,2220,2215,9687
20250206,142700,3962979215,2225,2225,2225,2220,2370
20250206,142600,3957712510,2225,2225,2225,2225,987
20250206,142500,3955516435,2225,2235,2235,2225,4053
20250206,142400,3946474050,2230,2225,2235,2225,8695
20250206,142300,3927047535,2225,2220,2235,2220,10947
20250206,142200,3902675515,2205,2215,2220,2205,7558
20250206,142100,3885952295,2220,2225,2225,2220,1995
20250206,142000,3881520610,2225,2230,2230,2220,10214
20250206,141900,3858764770,2230,2225,2235,2220,10398
20250206,141800,3835578615,2230,2220,2230,2220,9252
20250206,141700,3814997490,2220,2225,2225,2215,3177
20250206,141600,3807942080,2225,2220,2225,2220,6114
20250206,141500,3794349990,2225,2210,2225,2205,14692
20250206,141400,3761862580,2210,2210,2210,2205,355
20250206,141300,3761078200,2210,2205,2210,2200,2789
20250206,141200,3754934545,2200,2210,2210,2200,7117
20250206,141100,3739239275,2210,2210,2215,2210,4990
20250206,141000,3728211330,2210,2205,2210,2200,4633
20250206,140900,3718002470,2205,2200,2205,2195,5630
20250206,140800,3705601675,2200,2200,2200,2200,913
20250206,140700,3703593075,2200,2205,2205,2190,33753
20250206,140600,3629599575,2205,2195,2205,2195,10211
20250206,140500,3607147255,2195,2195,2195,2195,1868
20250206,140400,3603046995,2195,2195,2200,2190,5507
20250206,140300,3590959270,2195,2175,2200,2175,14331
20250206,140200,3559640830,2180,2180,2180,2175,3262
20250206,140100,3552529685,2180,2180,2180,2175,1429
20250206,140000,3549414500,2180,2180,2180,2175,2086
20250206,135900,3544872845,2180,2180,2180,2175,12418
20250206,135800,3517860190,2180,2180,2180,2175,3064
20250206,135700,3511186750,2180,2185,2185,2180,13321
20250206,135600,3482107060,2185,2190,2195,2185,8028
20250206,135500,3464540225,2195,2185,2195,2180,8884
20250206,135400,3445086230,2185,2170,2190,2165,10694
20250206,135300,3421798545,2165,2170,2175,2165,20428
20250206,135200,3377518540,2175,2185,2185,2170,29562
20250206,135100,3313173165,2180,2180,2185,2180,1691
20250206,135000,3309483240,2180,2185,2190,2180,8079
20250206,134900,3291855660,2185,2185,2190,2180,7866
20250206,134800,3274672370,2185,2185,2185,2180,4259
20250206,134700,3265368165,2180,2195,2195,2180,36889
20250206,134600,3184621200,2195,2185,2195,2180,18802
20250206,134500,3143533190,2185,2190,2190,2180,13838
20250206,134400,3113297445,2190,2185,2190,2155,86462
20250206,134300,2925455145,2185,2195,2200,2185,34738
20250206,134200,2849371855,2195,2200,2200,2190,20933
20250206,134100,2803453075,2200,2195,2205,2190,8209
20250206,134000,2785397755,2200,2215,2220,2190,65522
20250206,133900,2641024010,2215,2220,2225,2215,4420
20250206,133800,2631207445,2220,2225,2225,2215,6450
20250206,133700,2616883500,2225,2210,2225,2210,10502
20250206,133600,2593592555,2210,2215,2220,2210,9538
20250206,133500,2572480745,2215,2210,2220,2210,17512
20250206,133400,2533731160,2215,2220,2220,2190,88466
20250206,133300,2338663455,2220,2235,2240,2215,45764
20250206,133200,2236699640,2240,2245,2250,2225,63557
20250206,133100,2094486340,2245,2255,2265,2245,19598
20250206,133000,2050317235,2260,2260,2270,2250,50413
20250206,132900,1936615745,2265,2260,2270,2260,21371
20250206,132800,1888282410,2260,2285,2290,2260,43064
20250206,132700,1790498865,2280,2285,2295,2280,18997
20250206,132600,1747137610,2285,2295,2295,2285,21651
20250206,132500,1697598000,2295,2295,2295,2295,4494
20250206,132400,1687284270,2295,2300,2300,2290,4517
20250206,132300,1676918395,2300,2300,2305,2300,4126
20250206,132200,1667426995,2295,2295,2300,2295,1146
20250206,132100,1664796915,2295,2295,2300,2285,23738
20250206,132000,1610388250,2295,2305,2305,2290,6692
20250206,131900,1595030275,2305,2290,2305,2285,29741
20250206,131800,1526855570,2290,2325,2335,2290,87446
20250206,131700,1325339265,2330,2320,2330,2320,5003
20250206,131600,1313692525,2320,2325,2325,2320,2496
20250206,131500,1307893745,2325,2325,2325,2325,1989
20250206,131400,1303269320,2330,2330,2330,2330,1
20250206,131300,1303266990,2325,2325,2325,2325,377
20250206,131200,1302390465,2325,2330,2330,2325,492
20250206,131100,1301246115,2330,2330,2330,2330,53
20250206,131000,1301122625,2330,2330,2330,2330,13
20250206,130900,1301092335,2325,2325,2325,2325,0
20250206,130800,1301092335,2325,2325,2325,2320,535
20250206,130700,1299849195,2325,2325,2325,2325,2018
20250206,130600,1295157345,2325,2325,2325,2325,5
20250206,130500,1295145720,2330,2330,2330,2330,0
20250206,130400,1295145720,2330,2320,2330,2320,4408
20250206,130300,1284895045,2320,2315,2320,2315,5393
20250206,130200,1272393285,2315,2320,2320,2315,2137
20250206,130100,1267436125,2320,2320,2320,2320,1100
20250206,130000,1264884125,2315,2315,2315,2315,0
20250206,125900,1264884125,2315,2315,2315,2315,1
20250206,125800,1264881810,2315,2320,2320,2315,834
20250206,125700,1262948600,2320,2320,2320,2320,0
20250206,125600,1262948600,2320,2320,2320,2320,0
20250206,125500,1262948600,2320,2320,2320,2320,1200
20250206,125400,1260164600,2320,2320,2320,2320,0
20250206,125300,1260164600,2320,2320,2320,2320,0
20250206,125200,1260164600,2320,2320,2320,2320,1502
20250206,125100,1256679960,2325,2325,2325,2325,503
20250206,125000,1255510485,2325,2320,2325,2320,61
20250206,124900,1255368665,2320,2320,2320,2320,717
20250206,124800,1253705225,2320,2320,2320,2320,10
20250206,124700,1253682025,2320,2320,2320,2320,505
20250206,124600,1252510425,2320,2320,2320,2320,50
20250206,124500,1252394425,2320,2320,2320,2320,0
20250206,124400,1252394425,2320,2320,2320,2320,18
20250206,124300,1252352665,2320,2315,2320,2315,1304
20250206,124200,1249327430,2310,2315,2315,2310,63
20250206,124100,1249181650,2315,2315,2315,2315,21
20250206,124000,1249133035,2315,2315,2315,2315,20
20250206,123900,1249086735,2315,2315,2315,2315,2159
20250206,123800,1244088650,2315,2315,2315,2315,426
20250206,123700,1243102460,2315,2315,2315,2315,0
20250206,123600,1243102460,2315,2315,2315,2315,2931
20250206,123500,1236317195,2315,2315,2315,2315,1089
20250206,123400,1233796160,2315,2315,2315,2315,0
20250206,123300,1233796160,2315,2315,2315,2315,8
20250206,123200,1233777640,2315,2320,2320,2315,1383
20250206,123100,1230575700,2320,2320,2320,2320,2
20250206,123000,1230571060,2320,2320,2320,2320,1
20250206,122900,1230568740,2315,2315,2315,2315,20
20250206,122800,1230522440,2320,2315,2320,2315,265
20250206,122700,1229908525,2315,2315,2315,2315,388
20250206,122600,1229010305,2315,2315,2315,2315,100
20250206,122500,1228778805,2310,2310,2320,2310,555
20250206,122400,1227496705,2310,2310,2310,2310,210
20250206,122300,1227011605,2310,2315,2315,2310,4503
20250206,122200,1216605505,2320,2320,2320,2320,1
20250206,122100,1216603185,2320,2320,2320,2320,172
20250206,122000,1216204145,2315,2315,2315,2315,292
20250206,121900,1215528165,2310,2315,2315,2310,6256
20250206,121800,1201076100,2310,2320,2320,2310,11634
20250206,121700,1174140355,2325,2325,2325,2325,0
20250206,121600,1174140355,2325,2325,2325,2325,5
20250206,121500,1174128730,2325,2325,2325,2325,152
20250206,121400,1173775330,2320,2320,2320,2320,1410
20250206,121300,1170504130,2325,2325,2325,2325,298
20250206,121200,1169811280,2325,2325,2325,2325,1330
20250206,121100,1166719030,2325,2325,2325,2325,807
20250206,121000,1164842755,2325,2325,2325,2325,100
20250206,120900,1164610255,2320,2320,2320,2320,738
20250206,120800,1162898095,2315,2315,2315,2315,6
20250206,120700,1162884205,2315,2315,2315,2315,0
20250206,120600,1162884205,2315,2315,2315,2315,1340
20250206,120500,1159782105,2320,2320,2320,2320,1136
20250206,120400,1157146585,2320,2320,2320,2320,21
20250206,120300,1157097865,2315,2315,2315,2315,196
20250206,120200,1156644125,2315,2315,2320,2315,1636
20250206,120100,1152856715,2315,2315,2315,2315,1031
20250206,120000,1150469950,2320,2320,2320,2320,10
20250206,115900,1150446750,2315,2315,2315,2315,3850
20250206,115800,1141534000,2320,2325,2325,2315,2529
20250206,115700,1135679130,2315,2315,2315,2315,100
20250206,115600,1135447630,2320,2320,2320,2320,862
20250206,115500,1133447790,2320,2320,2320,2320,20
20250206,115400,1133401390,2320,2325,2325,2320,3445
20250206,115300,1125408205,2330,2330,2330,2330,35
20250206,115200,1125326655,2320,2320,2320,2320,0
20250206,115100,1125326655,2320,2325,2325,2320,3504
20250206,115000,1117192365,2325,2325,2325,2325,63
20250206,114900,1117045890,2325,2325,2325,2325,1
20250206,114800,1117043565,2325,2325,2325,2325,1395
20250206,114700,1113800190,2325,2325,2325,2325,100
20250206,114600,1113567690,2330,2330,2330,2330,21
20250206,114500,1113518760,2330,2330,2330,2330,3459
20250206,114400,1105459290,2330,2330,2330,2330,17
20250206,114300,1105419680,2330,2330,2330,2330,570
20250206,114200,1104091580,2330,2325,2330,2325,641
20250206,114100,1102598250,2325,2330,2330,2325,3
20250206,114000,1102591270,2325,2325,2325,2325,13
20250206,113900,1102561045,2325,2325,2325,2325,0
20250206,113800,1102561045,2325,2330,2330,2325,143
20250206,113700,1102228060,2325,2330,2330,2320,2346
20250206,113600,1096769605,2330,2330,2330,2330,1076
20250206,113500,1094262525,2330,2330,2330,2330,1
20250206,113400,1094260195,2330,2330,2330,2330,100
20250206,113300,1094027195,2330,2330,2330,2330,431
20250206,113200,1093022965,2325,2325,2325,2325,700
20250206,113100,1091395465,2330,2325,2330,2325,1252
20250206,113000,1088482415,2330,2330,2330,2330,821
20250206,112900,1086569485,2330,2330,2330,2330,2184
20250206,112800,1081480765,2330,2330,2330,2330,21
20250206,112700,1081431835,2325,2330,2330,2325,387
20250206,112600,1080531910,2325,2325,2325,2325,100
20250206,112500,1080299410,2325,2325,2325,2325,1609
20250206,112400,1076558485,2325,2325,2325,2325,0
20250206,112300,1076558485,2325,2325,2325,2325,300
20250206,112200,1075860985,2325,2330,2330,2325,1130
20250206,112100,1073230585,2330,2325,2330,2325,1891
20250206,112000,1068825405,2325,2325,2325,2325,1918
20250206,111900,1064366055,2320,2320,2320,2320,1555
20250206,111800,1060758455,2320,2320,2320,2320,761
20250206,111700,1058992935,2320,2325,2325,2320,260
20250206,111600,1058388735,2320,2320,2320,2320,1585
20250206,111500,1054711535,2325,2325,2325,2325,13
20250206,111400,1054681310,2325,2325,2325,2325,2
20250206,111300,1054676660,2325,2325,2325,2325,104
20250206,111200,1054434860,2325,2325,2325,2325,321
20250206,111100,1053688535,2325,2320,2325,2320,546
20250206,111000,1052420075,2320,2325,2325,2320,3370
20250206,110900,1044586670,2325,2320,2325,2320,638
20250206,110800,1043104820,2325,2320,2325,2320,8204
20250206,110700,1024037065,2310,2320,2320,2310,3984
20250206,110600,1014816150,2315,2320,2320,2315,1739
20250206,110500,1010790315,2320,2315,2320,2315,599
20250206,110400,1009400860,2320,2320,2320,2320,878
20250206,110300,1007363900,2320,2320,2320,2320,130
20250206,110200,1007062300,2320,2320,2320,2320,2038
20250206,110100,1002334140,2320,2320,2320,2320,4
20250206,110000,1002324860,2325,2320,2325,2315,792
20250206,105900,1000487500,2320,2320,2325,2320,305
20250206,105800,999778430,2325,2315,2325,2315,12815
20250206,105700,970071125,2320,2320,2320,2315,544
20250206,105600,968811545,2320,2320,2320,2320,423
20250206,105500,967830185,2320,2315,2320,2315,226
20250206,105400,967305990,2320,2320,2320,2315,101
20250206,105300,967071675,2320,2320,2320,2320,17
20250206,105200,967032235,2320,2320,2320,2320,3379
20250206,105100,959192955,2320,2320,2320,2320,100
20250206,105000,958960955,2320,2320,2320,2320,68
20250206,104900,958803195,2320,2320,2320,2320,200
20250206,104800,958339195,2320,2320,2320,2320,30
20250206,104700,958269595,2320,2320,2320,2320,1976
20250206,104600,953685275,2315,2315,2315,2315,38
20250206,104500,953597305,2315,2315,2315,2315,130
20250206,104400,953296355,2315,2315,2315,2315,10
20250206,104300,953273205,2310,2320,2320,2310,3903
20250206,104200,944257175,2320,2320,2320,2310,4413
20250206,104100,934041145,2320,2320,2325,2315,2465
20250206,104000,928323015,2320,2325,2325,2320,2962
20250206,103900,921451115,2325,2325,2325,2325,1
20250206,103800,921448790,2325,2325,2325,2325,70
20250206,103700,921286040,2325,2325,2325,2320,580
20250206,103600,919937790,2325,2325,2330,2325,1455
20250206,103500,916550220,2325,2325,2325,2325,2110
20250206,103400,911644470,2325,2325,2330,2325,1657
20250206,103300,907791845,2330,2325,2330,2325,5094
20250206,103200,895943295,2325,2325,2325,2320,1681
20250206,103100,892038590,2320,2325,2325,2320,301
20250206,103000,891339285,2325,2320,2325,2320,441
20250206,102900,890314940,2320,2320,2320,2320,251
20250206,102800,889732620,2320,2320,2320,2320,4279
20250206,102700,879805340,2315,2315,2320,2315,3957
20250206,102600,870644880,2315,2315,2315,2315,559
20250206,102500,869350795,2310,2310,2310,2305,1178
20250206,102400,866629710,2305,2310,2310,2305,551
20250206,102300,865359145,2310,2300,2310,2300,3701
20250206,102200,856838175,2300,2295,2300,2295,2198
20250206,102100,851784275,2300,2300,2300,2300,486
20250206,102000,850666475,2295,2295,2295,2295,50
20250206,101900,850551725,2295,2295,2300,2295,944
20250206,101800,848384875,2295,2295,2300,2295,719
20250206,101700,846732885,2295,2295,2295,2290,612
20250206,101600,845328745,2290,2295,2295,2285,19303
20250206,101500,801104825,2295,2300,2300,2295,3877
20250206,101400,792197730,2300,2300,2300,2300,2315
20250206,101300,786873230,2300,2300,2305,2295,3882
20250206,101200,777939670,2305,2305,2305,2305,3028
20250206,101100,770960130,2305,2305,2305,2305,11
20250206,101000,770934775,2305,2305,2305,2300,5944
20250206,100900,757255395,2305,2305,2310,2300,2100
20250206,100800,752422340,2310,2305,2310,2305,1158
20250206,100700,749753145,2310,2310,2310,2310,1415
20250206,100600,746484495,2310,2310,2310,2310,1404
20250206,100500,743241255,2315,2310,2315,2310,2162
20250206,100400,738244875,2305,2290,2310,2285,10356
20250206,100300,714459535,2300,2305,2305,2285,42528
20250206,100200,616826745,2305,2320,2320,2305,8761
20250206,100100,596586200,2315,2320,2325,2315,8564
20250206,100000,576745720,2320,2320,2320,2320,0
20250206,095900,576745720,2320,2325,2325,2320,292
20250206,095800,576066970,2330,2330,2330,2330,924
20250206,095700,573914050,2325,2325,2325,2325,6086
20250206,095600,559764100,2330,2325,2330,2325,947
20250206,095500,557561070,2325,2325,2325,2325,272
20250206,095400,556928670,2320,2325,2325,2320,9
20250206,095300,556907785,2325,2330,2330,2325,2633
20250206,095200,550779930,2330,2325,2330,2325,1464
20250206,095100,547369485,2330,2320,2330,2320,379
20250206,095000,546490185,2330,2315,2330,2315,354
20250206,094900,545667130,2315,2330,2330,2315,3298
20250206,094800,538014985,2330,2330,2330,2330,857
20250206,094700,536018175,2330,2325,2330,2315,2795
20250206,094600,529533195,2325,2315,2325,2315,3517
20250206,094500,521384620,2320,2315,2320,2315,1077
20250206,094400,518891205,2320,2320,2320,2320,131
20250206,094300,518587285,2320,2320,2320,2320,10
20250206,094200,518564085,2320,2320,2330,2305,7066
20250206,094100,502220105,2320,2330,2340,2315,5464
20250206,094000,489538170,2340,2340,2340,2340,2
20250206,093900,489533490,2345,2345,2350,2320,8378
20250206,093800,469972850,2350,2345,2350,2345,610
20250206,093700,468540155,2350,2345,2350,2340,2229
20250206,093600,463312030,2350,2335,2350,2335,11827
20250206,093500,435572190,2335,2335,2335,2335,770
20250206,093400,433774240,2335,2330,2340,2330,1336
20250206,093300,430650185,2330,2330,2330,2330,333
20250206,093200,429874295,2330,2330,2330,2325,226
20250206,093100,429347720,2335,2330,2335,2330,4956
20250206,093000,417798095,2330,2335,2335,2330,4932
20250206,092900,406293595,2335,2315,2340,2315,9370
20250206,092800,384479990,2320,2320,2320,2320,1321
20250206,092700,381415270,2315,2315,2315,2315,928
20250206,092600,379266950,2310,2310,2310,2310,468
20250206,092500,378185870,2310,2310,2310,2305,1470
20250206,092400,374792005,2315,2315,2315,2305,3922
20250206,092300,365746055,2315,2310,2315,2310,4093
20250206,092200,356290910,2310,2310,2310,2305,1463
20250206,092100,352912620,2310,2310,2315,2310,1213
20250206,092000,350110475,2310,2310,2315,2310,422
20250206,091900,349135405,2310,2315,2315,2310,5036
20250206,091800,337494490,2315,2320,2325,2315,906
20250206,091700,335391675,2320,2315,2320,2315,1174
20250206,091600,332673845,2315,2315,2320,2315,4190
20250206,091500,322973350,2320,2325,2325,2310,10290
20250206,091400,299128465,2325,2335,2335,2325,3843
20250206,091300,290174160,2335,2340,2345,2335,7701
20250206,091200,272176965,2345,2345,2350,2340,3434
20250206,091100,264125845,2350,2340,2350,2340,9336
20250206,091000,242241960,2335,2335,2340,2335,1182
20250206,090900,239480240,2340,2340,2345,2335,5156
20250206,090800,227425910,2340,2345,2345,2340,8238
20250206,090700,208111785,2345,2340,2345,2325,14529
20250206,090600,174137420,2345,2325,2345,2325,13014
20250206,090500,143739020,2325,2325,2330,2320,6091
20250206,090400,129574730,2325,2320,2325,2320,5649
20250206,090300,116448935,2320,2310,2330,2310,11123
20250206,090200,90606515,2310,2295,2310,2295,14069
20250206,090100,58295690,2295,2295,2305,2295,12595
20250206,090000,29339025,2305,2300,2305,2295,12063