stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,215500,4325377655,4045,4045,4045,4045,21101
20250206,215400,4325377655,4045,4045,4045,4045,0
20250206,215300,4325377655,4045,4045,4045,4045,0
20250206,215200,4325377655,4045,4045,4045,4045,0
20250206,215100,4325377655,4045,4045,4045,4045,0
20250206,215000,4325377655,4045,4045,4045,4045,0
20250206,214900,4325377655,4045,4045,4045,4045,0
20250206,214800,4325377655,4045,4045,4045,4045,0
20250206,214700,4325377655,4045,4045,4045,4045,0
20250206,214600,4325377655,4045,4045,4045,4045,0
20250206,214500,4325377655,4045,4045,4045,4045,0
20250206,214400,4325377655,4045,4045,4045,4045,0
20250206,214300,4325377655,4045,4045,4045,4045,0
20250206,214200,4325377655,4045,4045,4045,4045,0
20250206,214100,4325377655,4045,4045,4045,4045,0
20250206,214000,4325377655,4045,4045,4045,4045,0
20250206,213900,4325377655,4045,4045,4045,4045,0
20250206,213800,4325377655,4045,4045,4045,4045,0
20250206,213700,4325377655,4045,4045,4045,4045,0
20250206,213600,4325377655,4045,4045,4045,4045,0
20250206,213500,4325377655,4045,4045,4045,4045,0
20250206,213400,4325377655,4045,4045,4045,4045,0
20250206,213300,4325377655,4045,4045,4045,4045,0
20250206,213200,4325377655,4045,4045,4045,4045,0
20250206,213100,4325377655,4045,4045,4045,4045,0
20250206,213000,4325377655,4045,4045,4045,4045,0
20250206,212900,4325377655,4045,4045,4045,4045,0
20250206,212800,4325377655,4045,4045,4045,4045,0
20250206,212700,4325377655,4045,4045,4045,4045,0
20250206,212600,4325377655,4045,4045,4045,4045,0
20250206,212500,4325377655,4045,4045,4045,4045,21101
20250206,212400,4325377655,4045,4045,4045,4045,0
20250206,212300,4325377655,4045,4045,4045,4045,0
20250206,212200,4325377655,4045,4045,4045,4045,0
20250206,212100,4325377655,4045,4045,4045,4045,0
20250206,212000,4325377655,4045,4045,4045,4045,0
20250206,211900,4325377655,4045,4045,4045,4045,0
20250206,211800,4325377655,4045,4045,4045,4045,0
20250206,211700,4325377655,4045,4045,4045,4045,0
20250206,211600,4325377655,4045,4045,4045,4045,0
20250206,211500,4325377655,4045,4045,4045,4045,0
20250206,211400,4325377655,4045,4045,4045,4045,0
20250206,211300,4325377655,4045,4045,4045,4045,0
20250206,211200,4325377655,4045,4045,4045,4045,0
20250206,211100,4325377655,4045,4045,4045,4045,0
20250206,211000,4325377655,4045,4045,4045,4045,0
20250206,210900,4325377655,4045,4045,4045,4045,0
20250206,210800,4325377655,4045,4045,4045,4045,0
20250206,210700,4325377655,4045,4045,4045,4045,0
20250206,210600,4325377655,4045,4045,4045,4045,0
20250206,210500,4325377655,4045,4045,4045,4045,0
20250206,210400,4325377655,4045,4045,4045,4045,0
20250206,210300,4325377655,4045,4045,4045,4045,0
20250206,210200,4325377655,4045,4045,4045,4045,0
20250206,210100,4325377655,4045,4045,4045,4045,0
20250206,210000,4325377655,4045,4045,4045,4045,0
20250206,205900,4325377655,4045,4045,4045,4045,0
20250206,205800,4325377655,4045,4045,4045,4045,0
20250206,205700,4325377655,4045,4045,4045,4045,0
20250206,205600,4325377655,4045,4045,4045,4045,0
20250206,205500,4325377655,4045,4045,4045,4045,21101
20250206,205400,4325377655,4045,4045,4045,4045,0
20250206,205300,4325377655,4045,4045,4045,4045,0
20250206,205200,4325377655,4045,4045,4045,4045,0
20250206,205100,4325377655,4045,4045,4045,4045,0
20250206,205000,4325377655,4045,4045,4045,4045,0
20250206,204900,4325377655,4045,4045,4045,4045,0
20250206,204800,4325377655,4045,4045,4045,4045,0
20250206,204700,4325377655,4045,4045,4045,4045,0
20250206,204600,4325377655,4045,4045,4045,4045,0
20250206,204500,4325377655,4045,4045,4045,4045,0
20250206,204400,4325377655,4045,4045,4045,4045,0
20250206,204300,4325377655,4045,4045,4045,4045,0
20250206,204200,4325377655,4045,4045,4045,4045,0
20250206,204100,4325377655,4045,4045,4045,4045,0
20250206,204000,4325377655,4045,4045,4045,4045,0
20250206,203900,4325377655,4045,4045,4045,4045,0
20250206,203800,4325377655,4045,4045,4045,4045,0
20250206,203700,4325377655,4045,4045,4045,4045,0
20250206,203600,4325377655,4045,4045,4045,4045,0
20250206,203500,4325377655,4045,4045,4045,4045,0
20250206,203400,4325377655,4045,4045,4045,4045,0
20250206,203300,4325377655,4045,4045,4045,4045,0
20250206,203200,4325377655,4045,4045,4045,4045,0
20250206,203100,4325377655,4045,4045,4045,4045,0
20250206,203000,4325377655,4045,4045,4045,4045,0
20250206,202900,4325377655,4045,4045,4045,4045,0
20250206,202800,4325377655,4045,4045,4045,4045,0
20250206,202700,4325377655,4045,4045,4045,4045,0
20250206,202600,4325377655,4045,4045,4045,4045,0
20250206,202500,4325377655,4045,4045,4045,4045,21101
20250206,202400,4325377655,4045,4045,4045,4045,0
20250206,202300,4325377655,4045,4045,4045,4045,0
20250206,202200,4325377655,4045,4045,4045,4045,0
20250206,202100,4325377655,4045,4045,4045,4045,0
20250206,202000,4325377655,4045,4045,4045,4045,0
20250206,201900,4325377655,4045,4045,4045,4045,0
20250206,201800,4325377655,4045,4045,4045,4045,0
20250206,201700,4325377655,4045,4045,4045,4045,0
20250206,201600,4325377655,4045,4045,4045,4045,0
20250206,201500,4325377655,4045,4045,4045,4045,0
20250206,201400,4325377655,4045,4045,4045,4045,0
20250206,201300,4325377655,4045,4045,4045,4045,0
20250206,201200,4325377655,4045,4045,4045,4045,0
20250206,201100,4325377655,4045,4045,4045,4045,0
20250206,201000,4325377655,4045,4045,4045,4045,0
20250206,200900,4325377655,4045,4045,4045,4045,0
20250206,200800,4325377655,4045,4045,4045,4045,0
20250206,200700,4325377655,4045,4045,4045,4045,0
20250206,200600,4325377655,4045,4045,4045,4045,0
20250206,200500,4325377655,4045,4045,4045,4045,0
20250206,200400,4325377655,4045,4045,4045,4045,0
20250206,200300,4325377655,4045,4045,4045,4045,0
20250206,200200,4325377655,4045,4045,4045,4045,0
20250206,200100,4325377655,4045,4045,4045,4045,0
20250206,200000,4325377655,4045,4045,4045,4045,0
20250206,195900,4325377655,4045,4045,4045,4045,0
20250206,195800,4325377655,4045,4045,4045,4045,0
20250206,195700,4325377655,4045,4045,4045,4045,0
20250206,195600,4325377655,4045,4045,4045,4045,0
20250206,195500,4325377655,4045,4045,4045,4045,21101
20250206,195400,4325377655,4045,4045,4045,4045,0
20250206,195300,4325377655,4045,4045,4045,4045,0
20250206,195200,4325377655,4045,4045,4045,4045,0
20250206,195100,4325377655,4045,4045,4045,4045,0
20250206,195000,4325377655,4045,4045,4045,4045,0
20250206,194900,4325377655,4045,4045,4045,4045,0
20250206,194800,4325377655,4045,4045,4045,4045,0
20250206,194700,4325377655,4045,4045,4045,4045,0
20250206,194600,4325377655,4045,4045,4045,4045,0
20250206,194500,4325377655,4045,4045,4045,4045,0
20250206,194400,4325377655,4045,4045,4045,4045,0
20250206,194300,4325377655,4045,4045,4045,4045,0
20250206,194200,4325377655,4045,4045,4045,4045,0
20250206,194100,4325377655,4045,4045,4045,4045,0
20250206,194000,4325377655,4045,4045,4045,4045,0
20250206,193900,4325377655,4045,4045,4045,4045,0
20250206,193800,4325377655,4045,4045,4045,4045,0
20250206,193700,4325377655,4045,4045,4045,4045,0
20250206,193600,4325377655,4045,4045,4045,4045,0
20250206,193500,4325377655,4045,4045,4045,4045,0
20250206,193400,4325377655,4045,4045,4045,4045,0
20250206,193300,4325377655,4045,4045,4045,4045,0
20250206,193200,4325377655,4045,4045,4045,4045,0
20250206,193100,4325377655,4045,4045,4045,4045,0
20250206,193000,4325377655,4045,4045,4045,4045,0
20250206,192900,4325377655,4045,4045,4045,4045,0
20250206,192800,4325377655,4045,4045,4045,4045,0
20250206,192700,4325377655,4045,4045,4045,4045,0
20250206,192600,4325377655,4045,4045,4045,4045,0
20250206,192500,4325377655,4045,4045,4045,4045,21101
20250206,192400,4325377655,4045,4045,4045,4045,0
20250206,192300,4325377655,4045,4045,4045,4045,0
20250206,192200,4325377655,4045,4045,4045,4045,0
20250206,192100,4325377655,4045,4045,4045,4045,0
20250206,192000,4325377655,4045,4045,4045,4045,0
20250206,191900,4325377655,4045,4045,4045,4045,0
20250206,191800,4325377655,4045,4045,4045,4045,0
20250206,191700,4325377655,4045,4045,4045,4045,0
20250206,191600,4325377655,4045,4045,4045,4045,0
20250206,191500,4325377655,4045,4045,4045,4045,0
20250206,191400,4325377655,4045,4045,4045,4045,0
20250206,191300,4325377655,4045,4045,4045,4045,0
20250206,191200,4325377655,4045,4045,4045,4045,0
20250206,191100,4325377655,4045,4045,4045,4045,0
20250206,191000,4325377655,4045,4045,4045,4045,0
20250206,190900,4325377655,4045,4045,4045,4045,0
20250206,190800,4325377655,4045,4045,4045,4045,0
20250206,190700,4325377655,4045,4045,4045,4045,0
20250206,190600,4325377655,4045,4045,4045,4045,0
20250206,190500,4325377655,4045,4045,4045,4045,0
20250206,190400,4325377655,4045,4045,4045,4045,0
20250206,190300,4325377655,4045,4045,4045,4045,0
20250206,190200,4325377655,4045,4045,4045,4045,0
20250206,190100,4325377655,4045,4045,4045,4045,0
20250206,190000,4325377655,4045,4045,4045,4045,0
20250206,185900,4325377655,4045,4045,4045,4045,0
20250206,185800,4325377655,4045,4045,4045,4045,0
20250206,185700,4325377655,4045,4045,4045,4045,0
20250206,185600,4325377655,4045,4045,4045,4045,0
20250206,185500,4325377655,4045,4045,4045,4045,21101
20250206,185400,4325377655,4045,4045,4045,4045,0
20250206,185300,4325377655,4045,4045,4045,4045,0
20250206,185200,4325377655,4045,4045,4045,4045,0
20250206,185100,4325377655,4045,4045,4045,4045,0
20250206,185000,4325377655,4045,4045,4045,4045,0
20250206,184900,4325377655,4045,4045,4045,4045,0
20250206,184800,4325377655,4045,4045,4045,4045,0
20250206,184700,4325377655,4045,4045,4045,4045,0
20250206,184600,4325377655,4045,4045,4045,4045,0
20250206,184500,4325377655,4045,4045,4045,4045,0
20250206,184400,4325377655,4045,4045,4045,4045,0
20250206,184300,4325377655,4045,4045,4045,4045,0
20250206,184200,4325377655,4045,4045,4045,4045,0
20250206,184100,4325377655,4045,4045,4045,4045,0
20250206,184000,4325377655,4045,4045,4045,4045,0
20250206,183900,4325377655,4045,4045,4045,4045,0
20250206,183800,4325377655,4045,4045,4045,4045,0
20250206,183700,4325377655,4045,4045,4045,4045,0
20250206,183600,4325377655,4045,4045,4045,4045,0
20250206,183500,4325377655,4045,4045,4045,4045,0
20250206,183400,4325377655,4045,4045,4045,4045,0
20250206,183300,4325377655,4045,4045,4045,4045,0
20250206,183200,4325377655,4045,4045,4045,4045,0
20250206,183100,4325377655,4045,4045,4045,4045,0
20250206,183000,4325377655,4045,4045,4045,4045,0
20250206,182900,4325377655,4045,4045,4045,4045,0
20250206,182800,4325377655,4045,4045,4045,4045,0
20250206,182700,4325377655,4045,4045,4045,4045,0
20250206,182600,4325377655,4045,4045,4045,4045,0
20250206,182500,4325377655,4045,4045,4045,4045,21101
20250206,182400,4325377655,4045,4045,4045,4045,0
20250206,182300,4325377655,4045,4045,4045,4045,0
20250206,182200,4325377655,4045,4045,4045,4045,0
20250206,182100,4325377655,4045,4045,4045,4045,0
20250206,182000,4325377655,4045,4045,4045,4045,0
20250206,181900,4325377655,4045,4045,4045,4045,0
20250206,181800,4325377655,4045,4045,4045,4045,0
20250206,181700,4325377655,4045,4045,4045,4045,0
20250206,181600,4325377655,4045,4045,4045,4045,0
20250206,181500,4325377655,4045,4045,4045,4045,0
20250206,181400,4325377655,4045,4045,4045,4045,0
20250206,181300,4325377655,4045,4045,4045,4045,0
20250206,181200,4325377655,4045,4045,4045,4045,0
20250206,181100,4325377655,4045,4045,4045,4045,0
20250206,181000,4325377655,4045,4045,4045,4045,0
20250206,180900,4325377655,4045,4045,4045,4045,0
20250206,180800,4325377655,4045,4045,4045,4045,0
20250206,180700,4325377655,4045,4045,4045,4045,0
20250206,180600,4325377655,4045,4045,4045,4045,0
20250206,180500,4325377655,4045,4045,4045,4045,0
20250206,180400,4325377655,4045,4045,4045,4045,0
20250206,180300,4325377655,4045,4045,4045,4045,0
20250206,180200,4325377655,4045,4045,4045,4045,0
20250206,180100,4325377655,4045,4045,4045,4045,0
20250206,180000,4325377655,4045,4045,4045,4045,0
20250206,175900,4325377655,4045,4045,4045,4045,0
20250206,175800,4325377655,4045,4045,4045,4045,0
20250206,175700,4325377655,4045,4045,4045,4045,0
20250206,175600,4325377655,4045,4045,4045,4045,0
20250206,175500,4325377655,4045,4045,4045,4045,21101
20250206,175400,4325377655,4045,4045,4045,4045,0
20250206,175300,4325377655,4045,4045,4045,4045,0
20250206,175200,4325377655,4045,4045,4045,4045,0
20250206,175100,4325377655,4045,4045,4045,4045,0
20250206,175000,4325377655,4045,4045,4045,4045,0
20250206,174900,4325377655,4045,4045,4045,4045,0
20250206,174800,4325377655,4045,4045,4045,4045,0
20250206,174700,4325377655,4045,4045,4045,4045,0
20250206,174600,4325377655,4045,4045,4045,4045,0
20250206,174500,4325377655,4045,4045,4045,4045,0
20250206,174400,4325377655,4045,4045,4045,4045,0
20250206,174300,4325377655,4045,4045,4045,4045,0
20250206,174200,4325377655,4045,4045,4045,4045,0
20250206,174100,4325377655,4045,4045,4045,4045,0
20250206,174000,4325377655,4045,4045,4045,4045,0
20250206,173900,4325377655,4045,4045,4045,4045,0
20250206,173800,4325377655,4045,4045,4045,4045,0
20250206,173700,4325377655,4045,4045,4045,4045,0
20250206,173600,4325377655,4045,4045,4045,4045,0
20250206,173500,4325377655,4045,4045,4045,4045,0
20250206,173400,4325377655,4045,4045,4045,4045,0
20250206,173300,4325377655,4045,4045,4045,4045,0
20250206,173200,4325377655,4045,4045,4045,4045,0
20250206,173100,4325377655,4045,4045,4045,4045,0
20250206,173000,4325377655,4045,4045,4045,4045,0
20250206,172900,4325377655,4045,4045,4045,4045,0
20250206,172800,4325377655,4045,4045,4045,4045,0
20250206,172700,4325377655,4045,4045,4045,4045,0
20250206,172600,4325377655,4045,4045,4045,4045,0
20250206,172500,4325377655,4045,4045,4045,4045,21101
20250206,172400,4325377655,4045,4045,4045,4045,0
20250206,172300,4325377655,4045,4045,4045,4045,0
20250206,172200,4325377655,4045,4045,4045,4045,0
20250206,172100,4325377655,4045,4045,4045,4045,0
20250206,172000,4325377655,4045,4045,4045,4045,0
20250206,171900,4325377655,4045,4045,4045,4045,0
20250206,171800,4325377655,4045,4045,4045,4045,0
20250206,171700,4325377655,4045,4045,4045,4045,0
20250206,171600,4325377655,4045,4045,4045,4045,0
20250206,171500,4325377655,4045,4045,4045,4045,0
20250206,171400,4325377655,4045,4045,4045,4045,0
20250206,171300,4325377655,4045,4045,4045,4045,0
20250206,171200,4325377655,4045,4045,4045,4045,0
20250206,171100,4325377655,4045,4045,4045,4045,0
20250206,171000,4325377655,4045,4045,4045,4045,0
20250206,170900,4325377655,4045,4045,4045,4045,0
20250206,170800,4325377655,4045,4045,4045,4045,0
20250206,170700,4325377655,4045,4045,4045,4045,0
20250206,170600,4325377655,4045,4045,4045,4045,0
20250206,170500,4325377655,4045,4045,4045,4045,0
20250206,170400,4325377655,4045,4045,4045,4045,0
20250206,170300,4325377655,4045,4045,4045,4045,0
20250206,170200,4325377655,4045,4045,4045,4045,0
20250206,170100,4325377655,4045,4045,4045,4045,0
20250206,170000,4325377655,4045,4045,4045,4045,0
20250206,165900,4325377655,4045,4045,4045,4045,0
20250206,165800,4325377655,4045,4045,4045,4045,0
20250206,165700,4325377655,4045,4045,4045,4045,0
20250206,165600,4325377655,4045,4045,4045,4045,0
20250206,165500,4325377655,4045,4045,4045,4045,21101
20250206,165400,4325377655,4045,4045,4045,4045,0
20250206,165300,4325377655,4045,4045,4045,4045,0
20250206,165200,4325377655,4045,4045,4045,4045,0
20250206,165100,4325377655,4045,4045,4045,4045,0
20250206,165000,4325377655,4045,4045,4045,4045,0
20250206,164900,4325377655,4045,4045,4045,4045,0
20250206,164800,4325377655,4045,4045,4045,4045,0
20250206,164700,4325377655,4045,4045,4045,4045,0
20250206,164600,4325377655,4045,4045,4045,4045,0
20250206,164500,4325377655,4045,4045,4045,4045,0
20250206,164400,4325377655,4045,4045,4045,4045,0
20250206,164300,4325377655,4045,4045,4045,4045,0
20250206,164200,4325377655,4045,4045,4045,4045,0
20250206,164100,4325377655,4045,4045,4045,4045,0
20250206,164000,4325377655,4045,4045,4045,4045,0
20250206,163900,4325377655,4045,4045,4045,4045,0
20250206,163800,4325377655,4045,4045,4045,4045,0
20250206,163700,4325377655,4045,4045,4045,4045,0
20250206,163600,4325377655,4045,4045,4045,4045,0
20250206,163500,4325377655,4045,4045,4045,4045,0
20250206,163400,4325377655,4045,4045,4045,4045,0
20250206,163300,4325377655,4045,4045,4045,4045,0
20250206,163200,4325377655,4045,4045,4045,4045,0
20250206,163100,4325377655,4045,4045,4045,4045,0
20250206,163000,4325377655,4045,4045,4045,4045,0
20250206,162900,4325377655,4045,4045,4045,4045,0
20250206,162800,4325377655,4045,4045,4045,4045,0
20250206,162700,4325377655,4045,4045,4045,4045,0
20250206,162600,4325377655,4045,4045,4045,4045,0
20250206,162500,4325377655,4045,4045,4045,4045,21101
20250206,162400,4325377655,4045,4045,4045,4045,0
20250206,162300,4325377655,4045,4045,4045,4045,0
20250206,162200,4325377655,4045,4045,4045,4045,0
20250206,162100,4325377655,4045,4045,4045,4045,0
20250206,162000,4325377655,4045,4045,4045,4045,0
20250206,161900,4325377655,4045,4045,4045,4045,0
20250206,161800,4325377655,4045,4045,4045,4045,0
20250206,161700,4325377655,4045,4045,4045,4045,0
20250206,161600,4325377655,4045,4045,4045,4045,0
20250206,161500,4325377655,4045,4045,4045,4045,0
20250206,161400,4325377655,4045,4045,4045,4045,0
20250206,161300,4325377655,4045,4045,4045,4045,0
20250206,161200,4325377655,4045,4045,4045,4045,0
20250206,161100,4325377655,4045,4045,4045,4045,0
20250206,161000,4325377655,4045,4045,4045,4045,0
20250206,160900,4325377655,4045,4045,4045,4045,0
20250206,160800,4325377655,4045,4045,4045,4045,0
20250206,160700,4325377655,4045,4045,4045,4045,0
20250206,160600,4325377655,4045,4045,4045,4045,0
20250206,160500,4325377655,4045,4045,4045,4045,0
20250206,160400,4325377655,4045,4045,4045,4045,0
20250206,160300,4325377655,4045,4045,4045,4045,0
20250206,160200,4325377655,4045,4045,4045,4045,0
20250206,160100,4325377655,4045,4045,4045,4045,0
20250206,160000,4325377655,4045,4045,4045,4045,0
20250206,155900,4325377655,4045,4045,4045,4045,0
20250206,155800,4325377655,4045,4045,4045,4045,0
20250206,155700,4325377655,4045,4045,4045,4045,0
20250206,155600,4325377655,4045,4045,4045,4045,0
20250206,155500,4325377655,4045,4045,4045,4045,21101
20250206,155400,4325377655,4045,4045,4045,4045,0
20250206,155300,4325377655,4045,4045,4045,4045,0
20250206,155200,4325377655,4045,4045,4045,4045,0
20250206,155100,4325377655,4045,4045,4045,4045,0
20250206,155000,4325377655,4045,4045,4045,4045,0
20250206,154900,4325377655,4045,4045,4045,4045,0
20250206,154800,4325377655,4045,4045,4045,4045,0
20250206,154700,4325377655,4045,4045,4045,4045,0
20250206,154600,4325377655,4045,4045,4045,4045,0
20250206,154500,4325377655,4045,4045,4045,4045,0
20250206,154400,4325377655,4045,4045,4045,4045,0
20250206,154300,4325377655,4045,4045,4045,4045,0
20250206,154200,4325377655,4045,4045,4045,4045,0
20250206,154100,4325377655,4045,4045,4045,4045,0
20250206,154000,4325377655,4045,4045,4045,4045,0
20250206,153900,4325377655,4045,4045,4045,4045,0
20250206,153800,4325377655,4045,4045,4045,4045,0
20250206,153700,4325377655,4045,4045,4045,4045,0
20250206,153600,4325377655,4045,4045,4045,4045,0
20250206,153500,4325377655,4045,4045,4045,4045,0
20250206,153400,4325377655,4045,4045,4045,4045,0
20250206,153300,4325377655,4045,4045,4045,4045,0
20250206,153200,4325377655,4045,4045,4045,4045,0
20250206,153100,4325377655,4045,4045,4045,4045,0
20250206,153000,4325377655,4045,4045,4045,4045,21101
20250206,152900,4240024110,4045,4045,4045,4045,0
20250206,152800,4240024110,4045,4045,4045,4045,0
20250206,152700,4240024110,4045,4045,4045,4045,0
20250206,152600,4240024110,4045,4045,4045,4045,0
20250206,152500,4240024110,4045,4045,4045,4045,0
20250206,152400,4240024110,4045,4045,4045,4045,0
20250206,152300,4240024110,4045,4045,4045,4045,0
20250206,152200,4240024110,4045,4045,4045,4045,0
20250206,152100,4240024110,4045,4045,4045,4045,0
20250206,152000,4240024110,4045,4045,4045,4045,0
20250206,151900,4240024110,4045,4040,4055,4035,6732
20250206,151800,4212827460,4040,4075,4075,4035,8478
20250206,151700,4178513285,4075,4080,4080,4060,2276
20250206,151600,4169247020,4080,4075,4080,4070,5652
20250206,151500,4146208480,4075,4060,4075,4055,2125
20250206,151400,4137569280,4065,4055,4070,4055,2907
20250206,151300,4125777330,4055,4055,4060,4055,943
20250206,151200,4121953215,4055,4040,4055,4040,3275
20250206,151100,4108702995,4040,4035,4040,4035,71
20250206,151000,4108416305,4040,4045,4045,4035,3155
20250206,150900,4095680120,4035,4045,4045,4035,1458
20250206,150800,4089794510,4045,4035,4045,4030,249
20250206,150700,4088789760,4035,4040,4040,4030,1369
20250206,150600,4083262650,4040,4030,4040,4030,623
20250206,150500,4080748710,4035,4035,4035,4030,1051
20250206,150400,4076511800,4030,4025,4035,4025,127
20250206,150300,4075999450,4025,4030,4035,4025,1405
20250206,150200,4070337290,4030,4030,4035,4030,640
20250206,150100,4067758085,4035,4040,4040,4035,195
20250206,150000,4066971175,4040,4035,4045,4035,682
20250206,145900,4064219155,4035,4030,4035,4030,1070
20250206,145800,4059902205,4030,4035,4035,4030,410
20250206,145700,4058249855,4035,4045,4050,4030,3586
20250206,145600,4043782150,4045,4040,4050,4040,434
20250206,145500,4042027605,4035,4040,4040,4035,30
20250206,145400,4041906460,4045,4035,4045,4030,807
20250206,145300,4038653680,4045,4040,4050,4035,393
20250206,145200,4037064975,4040,4045,4045,4040,2212
20250206,145100,4028127600,4045,4045,4045,4045,581
20250206,145000,4025777455,4045,4045,4050,4040,978
20250206,144900,4021821255,4045,4045,4045,4035,583
20250206,144800,4019465305,4045,4035,4045,4030,5
20250206,144700,4019445120,4050,4050,4050,4045,20
20250206,144600,4019364130,4050,4030,4050,4030,6
20250206,144500,4019339930,4055,4025,4055,4025,2644
20250206,144400,4008659890,4025,4020,4035,4020,75
20250206,144300,4008357865,4020,4015,4025,4015,2405
20250206,144200,3998694150,4015,4015,4020,4010,630
20250206,144100,3996164650,4015,4015,4020,4010,1875
20250206,144000,3988645580,4020,4010,4025,4010,1458
20250206,143900,3982793870,4015,4020,4020,4015,1806
20250206,143800,3975541500,4020,4020,4030,4015,235
20250206,143700,3974597435,4020,4025,4030,4020,1312
20250206,143600,3969319870,4030,4035,4035,4025,1424
20250206,143500,3963585160,4030,4020,4030,4010,6757
20250206,143400,3936430665,4025,4025,4025,4020,296
20250206,143300,3935239365,4025,4025,4025,4025,88
20250206,143200,3934885165,4020,4020,4030,4015,493
20250206,143100,3932904375,4030,4015,4030,4015,365
20250206,143000,3931437715,4015,4035,4040,4015,6554
20250206,142900,3905066305,4035,4035,4035,4035,199
20250206,142800,3904263340,4035,4045,4050,4035,1511
20250206,142700,3898163685,4055,4045,4055,4045,179
20250206,142600,3897438000,4055,4055,4055,4055,1
20250206,142500,3897433945,4050,4035,4050,4035,1446
20250206,142400,3891584450,4030,4030,4045,4030,356
20250206,142300,3890145595,4030,4025,4050,4025,135
20250206,142200,3889601590,4050,4020,4050,4015,3713
20250206,142100,3874665370,4020,4040,4045,4020,8603
20250206,142000,3840055355,4035,4045,4045,4030,1728
20250206,141900,3833079740,4045,4050,4055,4045,784
20250206,141800,3829904530,4050,4050,4050,4050,123
20250206,141700,3829406380,4050,4060,4070,4040,1344
20250206,141600,3823961775,4060,4060,4060,4060,223
20250206,141500,3823056395,4055,4045,4055,4045,833
20250206,141400,3819680240,4040,4050,4050,4040,212
20250206,141300,3818823575,4050,4045,4050,4045,7
20250206,141200,3818795230,4050,4050,4050,4040,7
20250206,141100,3818766890,4040,4040,4045,4030,4483
20250206,141000,3800683730,4055,4040,4055,4040,1018
20250206,140900,3796570920,4040,4040,4040,4035,3212
20250206,140800,3783598380,4040,4055,4055,4040,2744
20250206,140700,3772492975,4055,4060,4070,4055,2901
20250206,140600,3760720910,4060,4050,4060,4050,2934
20250206,140500,3748822390,4035,4095,4095,4035,19258
20250206,140400,3670719030,4095,4095,4100,4095,1530
20250206,140300,3664446070,4095,4100,4100,4095,720
20250206,140200,3661494325,4105,4100,4105,4100,79
20250206,140100,3661170180,4100,4100,4100,4100,29
20250206,140000,3661051280,4100,4100,4100,4100,1
20250206,135900,3661047180,4105,4095,4105,4090,1668
20250206,135800,3654220285,4095,4100,4100,4095,364
20250206,135700,3652728205,4110,4110,4110,4095,402
20250206,135600,3651078995,4110,4110,4110,4110,61
20250206,135500,3650828285,4110,4100,4115,4100,1262
20250206,135400,3645649960,4100,4115,4115,4100,1496
20250206,135300,3639500550,4115,4120,4120,4115,70
20250206,135200,3639212400,4120,4120,4120,4105,344
20250206,135100,3637799635,4120,4120,4120,4120,6
20250206,135000,3637774915,4115,4125,4125,4105,845
20250206,134900,3634296120,4120,4120,4120,4115,817
20250206,134800,3630931595,4120,4115,4120,4110,1441
20250206,134700,3624999600,4115,4090,4115,4090,22
20250206,134600,3624909345,4115,4115,4115,4115,247
20250206,134500,3623892940,4120,4105,4125,4105,1189
20250206,134400,3619003055,4105,4095,4105,4080,1569
20250206,134300,3612593560,4080,4085,4095,4080,1277
20250206,134200,3607381815,4080,4080,4085,4075,1553
20250206,134100,3601049695,4080,4085,4085,4075,2279
20250206,134000,3591748865,4085,4090,4090,4075,1092
20250206,133900,3587296440,4090,4100,4100,4080,3210
20250206,133800,3574171930,4105,4095,4105,4090,730
20250206,133700,3571184035,4105,4105,4105,4105,13
20250206,133600,3571130670,4105,4105,4105,4105,204
20250206,133500,3570293250,4090,4090,4090,4085,1160
20250206,133400,3565549850,4090,4095,4095,4090,503
20250206,133300,3563491735,4095,4080,4095,4065,2018
20250206,133200,3555271955,4075,4115,4115,4075,1140
20250206,133100,3550610655,4110,4090,4110,4075,1424
20250206,133000,3544788950,4090,4080,4105,4080,353
20250206,132900,3543348005,4080,4095,4095,4080,2136
20250206,132800,3534620655,4095,4090,4100,4090,1544
20250206,132700,3528298535,4090,4095,4105,4075,12798
20250206,132600,3475999210,4100,4110,4120,4100,2181
20250206,132500,3467049830,4130,4120,4130,4095,4063
20250206,132400,3450373930,4130,4135,4135,4130,38
20250206,132300,3450216890,4135,4110,4135,4110,3112
20250206,132200,3437406300,4110,4110,4130,4105,3239
20250206,132100,3424085710,4115,4130,4130,4115,3075
20250206,132000,3411413890,4130,4115,4130,4105,6355
20250206,131900,3385295245,4115,4130,4130,4105,3111
20250206,131800,3372515070,4115,4100,4130,4100,3843
20250206,131700,3356731335,4100,4125,4135,4100,12147
20250206,131600,3306807880,4150,4135,4150,4125,3573
20250206,131500,3292057245,4160,4160,4160,4120,9768
20250206,131400,3251715725,4150,4175,4175,4150,10310
20250206,131300,3208770045,4170,4160,4185,4160,9022
20250206,131200,3171108020,4155,4170,4180,4145,7720
20250206,131100,3138991915,4165,4245,4245,4165,18626
20250206,131000,3060851785,4230,4125,4260,4120,34896
20250206,130900,2914096775,4140,4155,4160,4120,11017
20250206,130800,2868518905,4155,4155,4165,4150,6910
20250206,130700,2839793490,4155,4150,4170,4145,17483
20250206,130600,2767077035,4145,4130,4165,4130,8562
20250206,130500,2731617985,4130,4120,4145,4115,4760
20250206,130400,2711971115,4120,4115,4140,4115,22457
20250206,130300,2619290450,4125,4175,4190,4120,28400
20250206,130200,2501394630,4175,4190,4195,4135,36735
20250206,130100,2348499280,4190,4235,4255,4145,63145
20250206,130000,2083561505,4235,4275,4275,4120,130440
20250206,125900,1534467820,4275,4035,4295,4035,77913
20250206,125800,1208276360,4040,4035,4040,4030,203
20250206,125700,1207457255,4040,4030,4040,4030,2015
20250206,125600,1199325075,4025,4035,4035,4025,420
20250206,125500,1197632505,4030,4030,4035,4030,38
20250206,125400,1197479355,4030,4030,4030,4030,603
20250206,125300,1195049265,4030,4030,4030,4030,173
20250206,125200,1194352075,4035,4030,4035,4030,783
20250206,125100,1191196580,4030,4030,4030,4030,121
20250206,125000,1190708950,4030,4030,4030,4030,880
20250206,124900,1187162550,4030,4035,4035,4030,1156
20250206,124800,1182503715,4030,4030,4030,4030,208
20250206,124700,1181665475,4030,4025,4030,4025,1279
20250206,124600,1176512420,4025,4025,4025,4025,167
20250206,124500,1175840245,4025,4040,4040,4025,722
20250206,124400,1172931085,4040,4035,4040,4035,773
20250206,124300,1169812005,4035,4035,4040,4035,76
20250206,124200,1169505335,4040,4035,4040,4030,1083
20250206,124100,1165135665,4035,4030,4035,4030,641
20250206,124000,1162552385,4030,4030,4030,4030,51
20250206,123900,1162346855,4035,4035,4035,4035,243
20250206,123800,1161366350,4035,4020,4035,4020,406
20250206,123700,1159734215,4020,4030,4030,4020,1088
20250206,123600,1155349905,4035,4030,4035,4030,1264
20250206,123500,1150254965,4035,4035,4035,4035,340
20250206,123400,1148883065,4035,4030,4035,4015,564
20250206,123300,1146612215,4030,4030,4030,4030,2
20250206,123200,1146604155,4030,4025,4030,4025,34
20250206,123100,1146467295,4030,4030,4030,4030,1
20250206,123000,1146463265,4030,4030,4030,4030,200
20250206,122900,1145657265,4030,4025,4030,4025,82
20250206,122800,1145327195,4025,4025,4025,4025,150
20250206,122700,1144723445,4025,4025,4025,4025,0
20250206,122600,1144723445,4025,4015,4025,4015,21
20250206,122500,1144639110,4015,4015,4015,4015,1
20250206,122400,1144635095,4005,4025,4025,4005,166
20250206,122300,1143969000,4030,4030,4030,4030,1
20250206,122200,1143964970,4020,4015,4020,4015,1146
20250206,122100,1139360050,4035,4015,4035,4015,172
20250206,122000,1138668440,4025,4015,4025,4005,1627
20250206,121900,1132130800,4025,4025,4025,4025,66
20250206,121800,1131865150,4005,4005,4005,4005,100
20250206,121700,1131464650,4005,4010,4010,4005,448
20250206,121600,1129669410,4010,4025,4025,4005,367
20250206,121500,1128197870,4010,4020,4020,4010,11347
20250206,121400,1082583215,4025,4025,4025,4025,85
20250206,121300,1082241090,4035,4025,4035,4025,538
20250206,121200,1080071890,4035,4025,4035,4025,302
20250206,121100,1078856310,4035,4040,4040,4035,2
20250206,121000,1078848235,4025,4030,4030,4025,25
20250206,120900,1078747495,4040,4040,4040,4025,253
20250206,120800,1077725600,4040,4020,4040,4020,166
20250206,120700,1077058080,4020,4040,4040,4020,3945
20250206,120600,1061193735,4040,4040,4040,4040,28
20250206,120500,1061080615,4040,4040,4045,4035,586
20250206,120400,1058715965,4045,4045,4045,4045,2
20250206,120300,1058707875,4045,4035,4045,4035,4363
20250206,120200,1041067710,4040,4030,4040,4030,17
20250206,120100,1040999060,4040,4040,4040,4020,1108
20250206,120000,1036543220,4040,4040,4040,4040,13
20250206,115900,1036490700,4040,4035,4040,4035,1040
20250206,115800,1032293220,4040,4040,4040,4040,1
20250206,115700,1032289180,4035,4030,4035,4025,633
20250206,115600,1029738355,4035,4030,4035,4030,3
20250206,115500,1029726260,4035,4035,4040,4035,12
20250206,115400,1029677835,4035,4030,4035,4030,2
20250206,115300,1029669770,4035,4035,4035,4030,12
20250206,115200,1029621355,4035,4035,4035,4035,1
20250206,115100,1029617320,4035,4035,4035,4035,11
20250206,115000,1029572935,4030,4040,4040,4030,2442
20250206,114900,1019722645,4040,4035,4040,4035,44
20250206,114800,1019545040,4040,4035,4040,4035,180
20250206,114700,1018818730,4040,4040,4040,4040,214
20250206,114600,1017954170,4040,4040,4040,4040,133
20250206,114500,1017416850,4040,4040,4040,4040,500
20250206,114400,1015396850,4040,4040,4040,4040,468
20250206,114300,1013506130,4045,4040,4050,4040,5945
20250206,114200,989458030,4040,4020,4040,4020,1340
20250206,114100,984058080,4020,4025,4025,4020,12
20250206,114000,984009820,4010,4025,4030,4005,2435
20250206,113900,974241395,4025,4030,4030,4025,130
20250206,113800,973717870,4025,4030,4030,4025,655
20250206,113700,971080190,4030,4025,4030,4025,250
20250206,113600,970072740,4020,4020,4020,4020,300
20250206,113500,968866740,4020,4020,4020,4020,1
20250206,113400,968862720,4035,4035,4035,4020,235
20250206,113300,967917830,4025,4035,4035,4025,2
20250206,113200,967909770,4035,4030,4035,4030,148
20250206,113100,967313325,4030,4030,4030,4030,3
20250206,113000,967301235,4035,4035,4035,4035,55
20250206,112900,967079310,4040,4035,4040,4035,320
20250206,112800,965788075,4040,4040,4040,4040,0
20250206,112700,965788075,4040,4040,4040,4025,106
20250206,112600,965359915,4040,4040,4040,4040,10
20250206,112500,965319515,4040,4035,4040,4020,280
20250206,112400,964192670,4040,4040,4045,4040,6
20250206,112300,964168420,4045,4040,4050,4020,665
20250206,112200,961477930,4040,4015,4045,4015,435
20250206,112100,959726120,4040,4030,4040,4030,228
20250206,112000,958806105,4015,4015,4015,4015,498
20250206,111900,956806635,4020,4020,4020,4020,11
20250206,111800,956762415,4020,4020,4020,4020,1
20250206,111700,956758395,4030,4030,4030,4030,1
20250206,111600,956754365,4025,4030,4030,4025,142
20250206,111500,956182160,4030,4025,4030,4025,7
20250206,111400,956153980,4010,4010,4030,4010,1838
20250206,111300,948783580,4010,4020,4020,4010,258
20250206,111200,947748620,4020,4020,4020,4020,5
20250206,111100,947728520,4030,4030,4030,4030,559
20250206,111000,945475750,4030,4030,4030,4030,50
20250206,110900,945274250,4030,4020,4030,4020,1821
20250206,110800,937945570,4020,4015,4020,4010,4428
20250206,110700,920182760,4020,4025,4025,4020,101
20250206,110600,919776735,4015,4010,4015,4010,448
20250206,110500,917978510,4010,4010,4010,4010,255
20250206,110400,916955960,4010,4010,4010,4010,604
20250206,110300,914533920,4015,4015,4015,4015,1
20250206,110200,914529905,4020,4020,4020,4020,1
20250206,110100,914525885,4000,4015,4015,4000,10687
20250206,110000,871753025,4015,4015,4015,4015,28
20250206,105900,871640605,4025,4025,4025,4025,0
20250206,105800,871640605,4025,4015,4025,4015,122
20250206,105700,871150755,4015,4015,4020,4015,1890
20250206,105600,863562395,4025,4025,4025,4025,10
20250206,105500,863522145,4010,4025,4025,4010,482
20250206,105400,861587975,4015,4015,4025,4015,1227
20250206,105300,856661460,4015,4020,4020,4015,383
20250206,105200,855122655,4020,4025,4025,4020,878
20250206,105100,851589840,4025,4030,4030,4025,267
20250206,105000,850515160,4025,4025,4025,4025,400
20250206,104900,848905160,4030,4030,4030,4030,246
20250206,104800,847913780,4030,4030,4030,4030,5
20250206,104700,847893630,4030,4030,4030,4030,13
20250206,104600,847841240,4035,4030,4035,4030,452
20250206,104500,846018680,4030,4035,4040,4030,720
20250206,104400,843116325,4035,4040,4040,4035,1267
20250206,104300,838003925,4040,4045,4045,4035,2333
20250206,104200,828578480,4045,4045,4050,4045,1589
20250206,104100,822150955,4045,4045,4045,4045,0
20250206,104000,822150955,4045,4040,4045,4040,671
20250206,103900,819440105,4040,4040,4040,4040,0
20250206,103800,819440105,4040,4035,4040,4035,112
20250206,103700,818988130,4035,4035,4040,4030,690
20250206,103600,816204210,4035,4030,4035,4030,791
20250206,103500,813014215,4035,4035,4035,4035,2
20250206,103400,813006145,4040,4035,4040,4035,356
20250206,103300,811569550,4040,4035,4040,4035,1714
20250206,103200,804649755,4025,4030,4035,4025,143
20250206,103100,804073415,4030,4030,4035,4030,246
20250206,103000,803082030,4030,4035,4035,4030,630
20250206,102900,800541140,4035,4035,4035,4035,2
20250206,102800,800533070,4040,4035,4040,4030,95
20250206,102700,800149950,4035,4010,4035,4010,2060
20250206,102600,791865905,4010,4030,4035,4000,8931
20250206,102500,756024480,4010,4025,4030,4010,3310
20250206,102400,742736765,4035,4025,4035,4025,489
20250206,102300,740768420,4035,4025,4035,4025,84
20250206,102200,740429800,4035,4030,4035,4025,551
20250206,102100,738210365,4030,4030,4030,4025,1974
20250206,102000,730255790,4030,4030,4040,4030,26
20250206,101900,730150990,4030,4035,4040,4030,1071
20250206,101800,725833740,4035,4035,4040,4035,132
20250206,101700,725301110,4030,4030,4040,4030,456
20250206,101600,723462655,4030,4035,4040,4030,448
20250206,101500,721655070,4040,4035,4040,4035,167
20250206,101400,720981220,4040,4040,4040,4035,1719
20250206,101300,714039555,4045,4030,4045,4030,953
20250206,101200,710191165,4030,4035,4040,4030,4627
20250206,101100,691521705,4040,4040,4040,4040,50
20250206,101000,691319705,4045,4035,4045,4035,569
20250206,100900,689021040,4040,4030,4040,4025,1660
20250206,100800,682328635,4030,4040,4045,4030,102
20250206,100700,681916560,4045,4030,4045,4030,328
20250206,100600,680594705,4030,4035,4035,4020,2755
20250206,100500,669500990,4040,4040,4055,4040,1007
20250206,100400,665432620,4040,4040,4040,4040,20
20250206,100300,665351820,4065,4065,4065,4035,416
20250206,100200,663665860,4065,4070,4080,4035,4803
20250206,100100,644210010,4075,4080,4090,4040,6668
20250206,100000,617096050,4070,4055,4080,4040,2525
20250206,095900,606830385,4080,4055,4080,4040,8170
20250206,095800,573659415,4050,4045,4060,4040,3224
20250206,095700,560594285,4040,4035,4045,4035,809
20250206,095600,557323310,4040,4035,4040,4035,1109
20250206,095500,552843595,4035,4045,4045,4035,988
20250206,095400,548852180,4040,4020,4050,4020,4169
20250206,095300,532023310,4030,4030,4035,4020,2427
20250206,095200,522243505,4030,4030,4030,4015,1656
20250206,095100,515585370,4020,4025,4030,4020,1902
20250206,095000,507924110,4025,4020,4025,4020,710
20250206,094900,505069135,4015,4020,4020,4015,911
20250206,094800,501410465,4020,4015,4020,4015,1309
20250206,094700,496148295,4015,4015,4020,4015,1206
20250206,094600,491304975,4010,4000,4015,4000,690
20250206,094500,488539910,4000,4000,4010,3995,1589
20250206,094400,482181560,4000,4010,4015,4000,2661
20250206,094300,471523910,4010,4015,4015,4010,770
20250206,094200,468436200,4015,4015,4020,4015,1282
20250206,094100,463286870,4015,4005,4015,4005,1709
20250206,094000,456435485,4005,4000,4005,3995,885
20250206,093900,452895695,4000,3990,4000,3990,1775
20250206,093800,445802470,3990,3990,3995,3990,1603
20250206,093700,439399145,3995,3990,3995,3990,1192
20250206,093600,434640395,3995,3995,3995,3990,1034
20250206,093500,430510685,3995,4000,4000,3995,816
20250206,093400,427250750,3990,3985,3990,3980,3487
20250206,093300,413357315,3990,3980,4000,3980,2162
20250206,093200,404732395,4000,4000,4000,3980,3187
20250206,093100,392016050,4000,4000,4000,3990,412
20250206,093000,390368230,4000,3990,4005,3985,1213
20250206,092900,385523280,3995,4000,4000,3985,1996
20250206,092800,377567530,3990,4005,4005,3985,2007
20250206,092700,369559130,3995,3995,4005,3995,891
20250206,092600,365999270,4000,4005,4005,3995,182
20250206,092500,365270920,4000,4000,4000,3990,478
20250206,092400,363360780,4000,4005,4005,3995,632
20250206,092300,360834990,4005,4010,4010,4000,517
20250206,092200,358765940,4010,4015,4015,4000,114
20250206,092100,358308845,4015,3990,4020,3990,776
20250206,092000,355207430,3990,3985,3995,3980,331
20250206,091900,353887810,4000,4005,4010,3975,3869
20250206,091800,338449770,4005,3995,4010,3995,1467
20250206,091700,332577290,4000,4005,4005,4000,1099
20250206,091600,328180215,4005,4005,4010,3995,522
20250206,091500,326092615,4005,4010,4010,4000,1012
20250206,091400,322037005,4010,4000,4010,3995,4232
20250206,091300,305098175,4000,4010,4010,4000,2936
20250206,091200,293338140,4010,4020,4020,4010,390
20250206,091100,291773950,4010,4010,4010,4005,7929
20250206,091000,259980275,4010,4000,4010,3990,1380
20250206,090900,254462995,4000,4025,4025,3975,3862
20250206,090800,239060690,4030,4020,4035,4020,1262
20250206,090700,233983160,4015,3970,4015,3970,3635
20250206,090600,219443475,3970,3990,4015,3955,10420
20250206,090500,178030395,3995,4010,4010,3970,8162
20250206,090400,145424120,4010,4025,4025,4005,2350
20250206,090300,135996380,4025,4025,4025,4015,4261
20250206,090200,118855090,4025,4035,4060,4020,2625
20250206,090100,108277105,4025,4035,4045,4025,5339
20250206,090000,86734295,4050,4000,4055,4000,20849