stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,191800,159827350,10580,10580,10580,10580,292
20250205,191700,159827350,10580,10580,10580,10580,0
20250205,191600,159827350,10580,10580,10580,10580,0
20250205,191500,159827350,10580,10580,10580,10580,0
20250205,191400,159827350,10580,10580,10580,10580,0
20250205,191300,159827350,10580,10580,10580,10580,0
20250205,191200,159827350,10580,10580,10580,10580,0
20250205,191100,159827350,10580,10580,10580,10580,0
20250205,191000,159827350,10580,10580,10580,10580,0
20250205,190900,159827350,10580,10580,10580,10580,0
20250205,190800,159827350,10580,10580,10580,10580,0
20250205,190700,159827350,10580,10580,10580,10580,0
20250205,190600,159827350,10580,10580,10580,10580,0
20250205,190500,159827350,10580,10580,10580,10580,0
20250205,190400,159827350,10580,10580,10580,10580,0
20250205,190300,159827350,10580,10580,10580,10580,0
20250205,190200,159827350,10580,10580,10580,10580,0
20250205,190100,159827350,10580,10580,10580,10580,0
20250205,190000,159827350,10580,10580,10580,10580,0
20250205,185900,159827350,10580,10580,10580,10580,0
20250205,185800,159827350,10580,10580,10580,10580,0
20250205,185700,159827350,10580,10580,10580,10580,0
20250205,185600,159827350,10580,10580,10580,10580,0
20250205,185500,159827350,10580,10580,10580,10580,0
20250205,185400,159827350,10580,10580,10580,10580,0
20250205,185300,159827350,10580,10580,10580,10580,0
20250205,185200,159827350,10580,10580,10580,10580,0
20250205,185100,159827350,10580,10580,10580,10580,0
20250205,185000,159827350,10580,10580,10580,10580,0
20250205,184900,159827350,10580,10580,10580,10580,0
20250205,184800,159827350,10580,10580,10580,10580,292
20250205,184700,159827350,10580,10580,10580,10580,0
20250205,184600,159827350,10580,10580,10580,10580,0
20250205,184500,159827350,10580,10580,10580,10580,0
20250205,184400,159827350,10580,10580,10580,10580,0
20250205,184300,159827350,10580,10580,10580,10580,0
20250205,184200,159827350,10580,10580,10580,10580,0
20250205,184100,159827350,10580,10580,10580,10580,0
20250205,184000,159827350,10580,10580,10580,10580,0
20250205,183900,159827350,10580,10580,10580,10580,0
20250205,183800,159827350,10580,10580,10580,10580,0
20250205,183700,159827350,10580,10580,10580,10580,0
20250205,183600,159827350,10580,10580,10580,10580,0
20250205,183500,159827350,10580,10580,10580,10580,0
20250205,183400,159827350,10580,10580,10580,10580,0
20250205,183300,159827350,10580,10580,10580,10580,0
20250205,183200,159827350,10580,10580,10580,10580,0
20250205,183100,159827350,10580,10580,10580,10580,0
20250205,183000,159827350,10580,10580,10580,10580,0
20250205,182900,159827350,10580,10580,10580,10580,0
20250205,182800,159827350,10580,10580,10580,10580,0
20250205,182700,159827350,10580,10580,10580,10580,0
20250205,182600,159827350,10580,10580,10580,10580,0
20250205,182500,159827350,10580,10580,10580,10580,0
20250205,182400,159827350,10580,10580,10580,10580,0
20250205,182300,159827350,10580,10580,10580,10580,0
20250205,182200,159827350,10580,10580,10580,10580,0
20250205,182100,159827350,10580,10580,10580,10580,0
20250205,182000,159827350,10580,10580,10580,10580,0
20250205,181900,159827350,10580,10580,10580,10580,0
20250205,181800,159827350,10580,10580,10580,10580,292
20250205,181700,159827350,10580,10580,10580,10580,0
20250205,181600,159827350,10580,10580,10580,10580,0
20250205,181500,159827350,10580,10580,10580,10580,0
20250205,181400,159827350,10580,10580,10580,10580,0
20250205,181300,159827350,10580,10580,10580,10580,0
20250205,181200,159827350,10580,10580,10580,10580,0
20250205,181100,159827350,10580,10580,10580,10580,0
20250205,181000,159827350,10580,10580,10580,10580,0
20250205,180900,159827350,10580,10580,10580,10580,0
20250205,180800,159827350,10580,10580,10580,10580,0
20250205,180700,159827350,10580,10580,10580,10580,0
20250205,180600,159827350,10580,10580,10580,10580,0
20250205,180500,159827350,10580,10580,10580,10580,0
20250205,180400,159827350,10580,10580,10580,10580,0
20250205,180300,159827350,10580,10580,10580,10580,0
20250205,180200,159827350,10580,10580,10580,10580,0
20250205,180100,159827350,10580,10580,10580,10580,0
20250205,180000,159827350,10580,10580,10580,10580,0
20250205,175900,159827350,10580,10580,10580,10580,0
20250205,175800,159827350,10580,10580,10580,10580,0
20250205,175700,159827350,10580,10580,10580,10580,0
20250205,175600,159827350,10580,10580,10580,10580,0
20250205,175500,159827350,10580,10580,10580,10580,0
20250205,175400,159827350,10580,10580,10580,10580,0
20250205,175300,159827350,10580,10580,10580,10580,0
20250205,175200,159827350,10580,10580,10580,10580,0
20250205,175100,159827350,10580,10580,10580,10580,0
20250205,175000,159827350,10580,10580,10580,10580,0
20250205,174900,159827350,10580,10580,10580,10580,0
20250205,174800,159827350,10580,10580,10580,10580,292
20250205,174700,159827350,10580,10580,10580,10580,0
20250205,174600,159827350,10580,10580,10580,10580,0
20250205,174500,159827350,10580,10580,10580,10580,0
20250205,174400,159827350,10580,10580,10580,10580,0
20250205,174300,159827350,10580,10580,10580,10580,0
20250205,174200,159827350,10580,10580,10580,10580,0
20250205,174100,159827350,10580,10580,10580,10580,0
20250205,174000,159827350,10580,10580,10580,10580,0
20250205,173900,159827350,10580,10580,10580,10580,0
20250205,173800,159827350,10580,10580,10580,10580,0
20250205,173700,159827350,10580,10580,10580,10580,0
20250205,173600,159827350,10580,10580,10580,10580,0
20250205,173500,159827350,10580,10580,10580,10580,0
20250205,173400,159827350,10580,10580,10580,10580,0
20250205,173300,159827350,10580,10580,10580,10580,0
20250205,173200,159827350,10580,10580,10580,10580,0
20250205,173100,159827350,10580,10580,10580,10580,0
20250205,173000,159827350,10580,10580,10580,10580,0
20250205,172900,159827350,10580,10580,10580,10580,0
20250205,172800,159827350,10580,10580,10580,10580,0
20250205,172700,159827350,10580,10580,10580,10580,0
20250205,172600,159827350,10580,10580,10580,10580,0
20250205,172500,159827350,10580,10580,10580,10580,0
20250205,172400,159827350,10580,10580,10580,10580,0
20250205,172300,159827350,10580,10580,10580,10580,0
20250205,172200,159827350,10580,10580,10580,10580,0
20250205,172100,159827350,10580,10580,10580,10580,0
20250205,172000,159827350,10580,10580,10580,10580,0
20250205,171900,159827350,10580,10580,10580,10580,0
20250205,171800,159827350,10580,10580,10580,10580,292
20250205,171700,159827350,10580,10580,10580,10580,0
20250205,171600,159827350,10580,10580,10580,10580,0
20250205,171500,159827350,10580,10580,10580,10580,0
20250205,171400,159827350,10580,10580,10580,10580,0
20250205,171300,159827350,10580,10580,10580,10580,0
20250205,171200,159827350,10580,10580,10580,10580,0
20250205,171100,159827350,10580,10580,10580,10580,0
20250205,171000,159827350,10580,10580,10580,10580,0
20250205,170900,159827350,10580,10580,10580,10580,0
20250205,170800,159827350,10580,10580,10580,10580,0
20250205,170700,159827350,10580,10580,10580,10580,0
20250205,170600,159827350,10580,10580,10580,10580,0
20250205,170500,159827350,10580,10580,10580,10580,0
20250205,170400,159827350,10580,10580,10580,10580,0
20250205,170300,159827350,10580,10580,10580,10580,0
20250205,170200,159827350,10580,10580,10580,10580,0
20250205,170100,159827350,10580,10580,10580,10580,0
20250205,170000,159827350,10580,10580,10580,10580,0
20250205,165900,159827350,10580,10580,10580,10580,0
20250205,165800,159827350,10580,10580,10580,10580,0
20250205,165700,159827350,10580,10580,10580,10580,0
20250205,165600,159827350,10580,10580,10580,10580,0
20250205,165500,159827350,10580,10580,10580,10580,0
20250205,165400,159827350,10580,10580,10580,10580,0
20250205,165300,159827350,10580,10580,10580,10580,0
20250205,165200,159827350,10580,10580,10580,10580,0
20250205,165100,159827350,10580,10580,10580,10580,0
20250205,165000,159827350,10580,10580,10580,10580,0
20250205,164900,159827350,10580,10580,10580,10580,0
20250205,164800,159827350,10580,10580,10580,10580,292
20250205,164700,159827350,10580,10580,10580,10580,0
20250205,164600,159827350,10580,10580,10580,10580,0
20250205,164500,159827350,10580,10580,10580,10580,0
20250205,164400,159827350,10580,10580,10580,10580,0
20250205,164300,159827350,10580,10580,10580,10580,0
20250205,164200,159827350,10580,10580,10580,10580,0
20250205,164100,159827350,10580,10580,10580,10580,0
20250205,164000,159827350,10580,10580,10580,10580,0
20250205,163900,159827350,10580,10580,10580,10580,0
20250205,163800,159827350,10580,10580,10580,10580,0
20250205,163700,159827350,10580,10580,10580,10580,0
20250205,163600,159827350,10580,10580,10580,10580,0
20250205,163500,159827350,10580,10580,10580,10580,0
20250205,163400,159827350,10580,10580,10580,10580,0
20250205,163300,159827350,10580,10580,10580,10580,0
20250205,163200,159827350,10580,10580,10580,10580,0
20250205,163100,159827350,10580,10580,10580,10580,0
20250205,163000,159827350,10580,10580,10580,10580,0
20250205,162900,159827350,10580,10580,10580,10580,0
20250205,162800,159827350,10580,10580,10580,10580,0
20250205,162700,159827350,10580,10580,10580,10580,0
20250205,162600,159827350,10580,10580,10580,10580,0
20250205,162500,159827350,10580,10580,10580,10580,0
20250205,162400,159827350,10580,10580,10580,10580,0
20250205,162300,159827350,10580,10580,10580,10580,0
20250205,162200,159827350,10580,10580,10580,10580,0
20250205,162100,159827350,10580,10580,10580,10580,0
20250205,162000,159827350,10580,10580,10580,10580,0
20250205,161900,159827350,10580,10580,10580,10580,0
20250205,161800,159827350,10580,10580,10580,10580,292
20250205,161700,159827350,10580,10580,10580,10580,0
20250205,161600,159827350,10580,10580,10580,10580,0
20250205,161500,159827350,10580,10580,10580,10580,0
20250205,161400,159827350,10580,10580,10580,10580,0
20250205,161300,159827350,10580,10580,10580,10580,0
20250205,161200,159827350,10580,10580,10580,10580,0
20250205,161100,159827350,10580,10580,10580,10580,0
20250205,161000,159827350,10580,10580,10580,10580,0
20250205,160900,159827350,10580,10580,10580,10580,0
20250205,160800,159827350,10580,10580,10580,10580,0
20250205,160700,159827350,10580,10580,10580,10580,0
20250205,160600,159827350,10580,10580,10580,10580,0
20250205,160500,159827350,10580,10580,10580,10580,0
20250205,160400,159827350,10580,10580,10580,10580,0
20250205,160300,159827350,10580,10580,10580,10580,0
20250205,160200,159827350,10580,10580,10580,10580,0
20250205,160100,159827350,10580,10580,10580,10580,0
20250205,160000,159827350,10580,10580,10580,10580,0
20250205,155900,159827350,10580,10580,10580,10580,0
20250205,155800,159827350,10580,10580,10580,10580,0
20250205,155700,159827350,10580,10580,10580,10580,0
20250205,155600,159827350,10580,10580,10580,10580,0
20250205,155500,159827350,10580,10580,10580,10580,0
20250205,155400,159827350,10580,10580,10580,10580,0
20250205,155300,159827350,10580,10580,10580,10580,0
20250205,155200,159827350,10580,10580,10580,10580,0
20250205,155100,159827350,10580,10580,10580,10580,0
20250205,155000,159827350,10580,10580,10580,10580,0
20250205,154900,159827350,10580,10580,10580,10580,0
20250205,154800,159827350,10580,10580,10580,10580,292
20250205,154700,159827350,10580,10580,10580,10580,0
20250205,154600,159827350,10580,10580,10580,10580,0
20250205,154500,159827350,10580,10580,10580,10580,0
20250205,154400,159827350,10580,10580,10580,10580,0
20250205,154300,159827350,10580,10580,10580,10580,0
20250205,154200,159827350,10580,10580,10580,10580,0
20250205,154100,159827350,10580,10580,10580,10580,0
20250205,154000,159827350,10580,10580,10580,10580,0
20250205,153900,159827350,10580,10580,10580,10580,0
20250205,153800,159827350,10580,10580,10580,10580,0
20250205,153700,159827350,10580,10580,10580,10580,0
20250205,153600,159827350,10580,10580,10580,10580,0
20250205,153500,159827350,10580,10580,10580,10580,0
20250205,153400,159827350,10580,10580,10580,10580,0
20250205,153300,159827350,10580,10580,10580,10580,0
20250205,153200,159827350,10580,10580,10580,10580,0
20250205,153100,159827350,10580,10580,10580,10580,0
20250205,153000,159827350,10580,10580,10580,10580,292
20250205,152900,156737990,10600,10600,10600,10600,0
20250205,152800,156737990,10600,10600,10600,10600,0
20250205,152700,156737990,10600,10600,10600,10600,0
20250205,152600,156737990,10600,10600,10600,10600,0
20250205,152500,156737990,10600,10600,10600,10600,0
20250205,152400,156737990,10600,10600,10600,10600,0
20250205,152300,156737990,10600,10600,10600,10600,0
20250205,152200,156737990,10600,10600,10600,10600,0
20250205,152100,156737990,10600,10600,10600,10600,0
20250205,152000,156737990,10600,10600,10600,10600,0
20250205,151900,156737990,10600,10590,10600,10580,69
20250205,151800,156007760,10600,10590,10600,10590,12
20250205,151700,155880610,10600,10600,10600,10600,12
20250205,151600,155753410,10600,10600,10600,10580,16
20250205,151500,155583890,10580,10590,10590,10580,10
20250205,151400,155478040,10590,10580,10600,10580,213
20250205,151300,153222370,10600,10590,10600,10590,401
20250205,151200,148975730,10600,10590,10600,10580,520
20250205,151100,143468870,10590,10590,10590,10590,2768
20250205,151000,114155750,10590,10610,10610,10590,6
20250205,150900,114092190,10610,10610,10610,10610,5
20250205,150800,114039140,10590,10610,10620,10590,149
20250205,150700,112459330,10590,10590,10590,10590,5
20250205,150600,112406380,10610,10590,10610,10590,11
20250205,150500,112289770,10610,10610,10610,10610,5
20250205,150400,112236720,10590,10590,10590,10590,5
20250205,150300,112183770,10610,10590,10610,10590,9
20250205,150200,112088360,10610,10590,10610,10590,10
20250205,150100,111982360,10640,10610,10640,10590,101
20250205,150000,110910780,10610,10610,10610,10600,1780
20250205,145900,92042660,10600,10600,10600,10600,5
20250205,145800,91989660,10610,10620,10620,10610,69
20250205,145700,91257560,10630,10620,10630,10600,120
20250205,145600,89983870,10620,10620,10620,10600,126
20250205,145500,88647610,10600,10630,10630,10600,9
20250205,145400,88552060,10600,10600,10600,10600,5
20250205,145300,88499060,10640,10600,10640,10600,119
20250205,145200,87236450,10630,10610,10630,10610,87
20250205,145100,86313240,10600,10610,10630,10600,67
20250205,145000,85602390,10630,10600,10630,10600,30
20250205,144900,85284190,10600,10600,10600,10600,5
20250205,144800,85231190,10600,10600,10600,10600,20
20250205,144700,85019190,10600,10610,10610,10600,228
20250205,144600,82602320,10600,10600,10600,10600,11
20250205,144500,82485720,10600,10600,10600,10600,5
20250205,144400,82432720,10600,10610,10610,10600,2005
20250205,144300,61170470,10620,10620,10620,10620,23
20250205,144200,60926210,10610,10610,10610,10610,5
20250205,144100,60873160,10610,10610,10610,10610,5
20250205,144000,60820110,10620,10610,10620,10610,18
20250205,143900,60629050,10620,10620,10620,10620,7
20250205,143800,60554710,10610,10620,10620,10610,21
20250205,143700,60331730,10620,10630,10630,10610,14
20250205,143600,60183070,10640,10630,10640,10610,18
20250205,143500,59991770,10630,10610,10630,10610,10
20250205,143400,59885570,10630,10620,10640,10620,15
20250205,143300,59726170,10610,10610,10610,10610,13
20250205,143200,59588240,10620,10610,10620,10610,17
20250205,143100,59407820,10620,10610,10620,10610,12
20250205,143000,59280430,10640,10630,10640,10630,7
20250205,142900,59205960,10620,10620,10620,10610,17
20250205,142800,59025530,10620,10610,10620,10610,73
20250205,142700,58250400,10620,10610,10620,10610,10
20250205,142600,58144250,10610,10620,10620,10610,12
20250205,142500,58016880,10610,10610,10610,10610,36
20250205,142400,57634920,10640,10630,10640,10620,30
20250205,142300,57316220,10640,10620,10640,10610,21
20250205,142200,57093130,10620,10620,10620,10620,1
20250205,142100,57082510,10620,10620,10620,10620,12
20250205,142000,56955070,10620,10620,10620,10620,5
20250205,141900,56901970,10610,10620,10640,10610,37
20250205,141800,56508950,10610,10610,10610,10610,5
20250205,141700,56455900,10640,10640,10640,10640,5
20250205,141600,56402700,10610,10620,10640,10610,24
20250205,141500,56147830,10620,10630,10630,10610,17
20250205,141400,55967290,10610,10610,10610,10610,5
20250205,141300,55914240,10640,10620,10640,10610,27
20250205,141200,55627470,10610,10620,10620,10610,9
20250205,141100,55531930,10610,10610,10610,10610,5
20250205,141000,55478880,10640,10610,10640,10610,28
20250205,140900,55181560,10620,10620,10620,10620,5
20250205,140800,55128460,10610,10620,10640,10610,32
20250205,140700,54788580,10610,10630,10630,10610,12
20250205,140600,54661160,10620,10620,10620,10620,13
20250205,140500,54523100,10620,10620,10620,10620,5
20250205,140400,54470000,10620,10620,10620,10620,7
20250205,140300,54395660,10620,10640,10650,10620,11
20250205,140200,54278670,10610,10620,10650,10610,23
20250205,140100,54034290,10610,10610,10610,10610,5
20250205,140000,53981240,10650,10650,10650,10650,0
20250205,135900,53981240,10650,10630,10650,10610,42
20250205,135800,53535010,10610,10610,10610,10610,5
20250205,135700,53481960,10650,10610,10650,10610,16
20250205,135600,53311910,10650,10620,10650,10620,18
20250205,135500,53120580,10610,10610,10610,10610,4
20250205,135400,53078140,10610,10610,10610,10610,5
20250205,135300,53025090,10620,10610,10650,10610,38
20250205,135200,52621250,10610,10620,10620,10610,8
20250205,135100,52536360,10650,10650,10650,10650,1
20250205,135000,52525710,10650,10630,10650,10610,19
20250205,134900,52323710,10610,10610,10610,10610,5
20250205,134800,52270660,10650,10610,10650,10610,23
20250205,134700,52026140,10650,10650,10650,10650,0
20250205,134600,52026140,10650,10640,10650,10610,74
20250205,134500,51238790,10630,10620,10630,10610,213
20250205,134400,48975700,10620,10610,10630,10610,529
20250205,134300,43357760,10630,10620,10630,10620,29
20250205,134200,43049750,10610,10610,10610,10610,13
20250205,134100,42911820,10610,10610,10610,10610,12
20250205,134000,42784500,10610,10610,10610,10610,5
20250205,133900,42731450,10630,10620,10630,10620,11
20250205,133800,42614590,10610,10610,10610,10610,12
20250205,133700,42487270,10610,10610,10610,10610,5
20250205,133600,42434220,10630,10620,10630,10610,39
20250205,133500,42019980,10630,10610,10630,10610,10
20250205,133400,41913780,10630,10620,10630,10610,120
20250205,133300,40639390,10630,10610,10630,10610,123
20250205,133200,39333230,10610,10610,10610,10610,5
20250205,133100,39280180,10610,10610,10610,10610,12
20250205,133000,39152860,10610,10610,10610,10610,8
20250205,132900,39067980,10610,10610,10610,10610,11
20250205,132800,38951270,10620,10610,10620,10610,46
20250205,132700,38462800,10610,10610,10610,10610,13
20250205,132600,38324870,10610,10610,10610,10610,7
20250205,132500,38250600,10610,10610,10610,10610,5
20250205,132400,38197550,10610,10610,10610,10610,12
20250205,132300,38070230,10610,10610,10610,10610,13
20250205,132200,37932300,10610,10610,10610,10610,11
20250205,132100,37815590,10610,10610,10610,10610,46
20250205,132000,37327530,10600,10600,10600,10600,13
20250205,131900,37189730,10600,10600,10600,10600,12
20250205,131800,37062530,10600,10600,10600,10600,13
20250205,131700,36924730,10600,10600,10600,10600,0
20250205,131600,36924730,10600,10600,10600,10600,12
20250205,131500,36797530,10600,10600,10600,10600,13
20250205,131400,36659730,10600,10600,10600,10600,5
20250205,131300,36606730,10600,10600,10600,10600,7
20250205,131200,36532530,10600,10600,10610,10600,42
20250205,131100,36087020,10610,10610,10610,10610,11
20250205,131000,35970310,10610,10610,10610,10610,5
20250205,130900,35917260,10610,10610,10610,10610,12
20250205,130800,35789940,10610,10610,10610,10610,8
20250205,130700,35705060,10610,10610,10610,10610,7
20250205,130600,35630790,10610,10610,10610,10610,0
20250205,130500,35630790,10610,10600,10610,10600,26
20250205,130400,35355010,10600,10600,10600,10600,7
20250205,130300,35280810,10600,10600,10600,10600,0
20250205,130200,35280810,10600,10610,10610,10600,10
20250205,130100,35174790,10600,10600,10600,10600,7
20250205,130000,35100590,10600,10600,10600,10600,10
20250205,125900,34994590,10600,10600,10600,10600,0
20250205,125800,34994590,10600,10600,10600,10600,10
20250205,125700,34888590,10600,10600,10600,10600,10
20250205,125600,34782590,10600,10600,10600,10600,12
20250205,125500,34655390,10600,10600,10600,10600,6
20250205,125400,34591790,10600,10600,10600,10600,19
20250205,125300,34390390,10600,10610,10610,10600,38
20250205,125200,33987290,10600,10600,10600,10600,3
20250205,125100,33955490,10600,10600,10600,10600,8
20250205,125000,33870690,10600,10600,10600,10600,11
20250205,124900,33754090,10600,10600,10600,10600,10
20250205,124800,33648090,10600,10600,10600,10600,4
20250205,124700,33605690,10600,10600,10600,10600,11
20250205,124600,33489090,10600,10600,10600,10600,7
20250205,124500,33414890,10600,10600,10600,10600,13
20250205,124400,33277090,10600,10600,10600,10600,7
20250205,124300,33202890,10610,10600,10610,10600,23
20250205,124200,32958940,10600,10600,10600,10600,10
20250205,124100,32852940,10600,10600,10600,10600,6
20250205,124000,32789340,10600,10600,10600,10600,8
20250205,123900,32704540,10600,10600,10600,10600,16
20250205,123800,32534940,10600,10600,10610,10600,102
20250205,123700,31453040,10600,10600,10600,10600,3
20250205,123600,31421240,10600,10600,10600,10600,10
20250205,123500,31315240,10600,10600,10600,10600,10
20250205,123400,31209240,10600,10600,10600,10600,6
20250205,123300,31145640,10600,10600,10600,10600,7
20250205,123200,31071440,10600,10600,10600,10600,20
20250205,123100,30859440,10610,10600,10610,10600,39
20250205,123000,30445750,10600,10600,10600,10600,3
20250205,122900,30413950,10600,10600,10600,10600,10
20250205,122800,30307950,10600,10600,10600,10600,10
20250205,122700,30201950,10600,10600,10600,10600,7
20250205,122600,30127750,10600,10600,10600,10600,1
20250205,122500,30117150,10600,10600,10600,10600,12
20250205,122400,29989950,10600,10600,10600,10600,10
20250205,122300,29883950,10600,10600,10600,10600,3
20250205,122200,29852150,10600,10600,10600,10600,13
20250205,122100,29714350,10600,10600,10600,10600,14
20250205,122000,29565950,10610,10600,10610,10600,23
20250205,121900,29322000,10600,10600,10600,10600,3
20250205,121800,29290200,10600,10600,10600,10600,8
20250205,121700,29205400,10600,10600,10600,10600,13
20250205,121600,29067600,10600,10600,10610,10600,23
20250205,121500,28823700,10600,10600,10600,10600,3
20250205,121400,28791900,10600,10600,10600,10600,7
20250205,121300,28717700,10600,10600,10600,10600,11
20250205,121200,28601100,10600,10600,10600,10600,3
20250205,121100,28569300,10600,10600,10600,10600,9
20250205,121000,28473900,10600,10600,10600,10600,9
20250205,120900,28378500,10600,10600,10600,10600,10
20250205,120800,28272500,10600,10600,10600,10600,4
20250205,120700,28230100,10600,10600,10600,10600,8
20250205,120600,28145300,10600,10600,10600,10600,10
20250205,120500,28039300,10600,10600,10600,10600,11
20250205,120400,27922700,10600,10600,10600,10600,4
20250205,120300,27880300,10600,10600,10600,10600,11
20250205,120200,27763700,10610,10600,10610,10600,14
20250205,120100,27615270,10610,10610,10610,10610,10
20250205,120000,27509170,10600,10600,10600,10600,11
20250205,115900,27392570,10600,10600,10600,10600,11
20250205,115800,27275970,10600,10600,10600,10600,12
20250205,115700,27148770,10610,10600,10610,10600,5
20250205,115600,27095750,10600,10600,10600,10600,10
20250205,115500,26989750,10600,10600,10600,10600,10
20250205,115400,26883750,10600,10600,10600,10600,7
20250205,115300,26809550,10600,10600,10600,10600,1
20250205,115200,26798950,10600,10600,10600,10600,11
20250205,115100,26682350,10600,10600,10600,10600,10
20250205,115000,26576350,10600,10600,10600,10600,4
20250205,114900,26533950,10600,10600,10600,10600,11
20250205,114800,26417350,10600,10600,10600,10600,7
20250205,114700,26343150,10600,10600,10600,10600,12
20250205,114600,26215950,10600,10610,10610,10600,29
20250205,114500,25908350,10600,10600,10600,10600,9
20250205,114400,25812950,10600,10600,10600,10600,10
20250205,114300,25706950,10600,10600,10600,10600,13
20250205,114200,25569150,10600,10600,10600,10600,8
20250205,114100,25484350,10600,10600,10600,10600,7
20250205,114000,25410150,10600,10600,10600,10600,19
20250205,113900,25208750,10600,10600,10600,10600,12
20250205,113800,25081550,10600,10600,10600,10600,18
20250205,113700,24890750,10600,10600,10610,10600,35
20250205,113600,24519600,10600,10600,10600,10600,18
20250205,113500,24328800,10600,10600,10600,10600,11
20250205,113400,24212200,10610,10600,10610,10600,23
20250205,113300,23968250,10600,10600,10610,10600,34
20250205,113200,23607700,10600,10610,10610,10600,87
20250205,113100,22684750,10600,10600,10610,10600,68
20250205,113000,21963390,10600,10600,10600,10600,19
20250205,112900,21761990,10600,10600,10600,10600,35
20250205,112800,21390990,10600,10600,10600,10600,0
20250205,112700,21390990,10600,10600,10600,10600,11
20250205,112600,21274390,10600,10600,10600,10600,10
20250205,112500,21168390,10600,10600,10600,10600,12
20250205,112400,21041190,10600,10600,10600,10600,3
20250205,112300,21009390,10600,10600,10600,10600,10
20250205,112200,20903390,10600,10600,10600,10600,10
20250205,112100,20797390,10600,10600,10600,10600,0
20250205,112000,20797390,10600,10600,10600,10600,8
20250205,111900,20712590,10600,10600,10600,10600,10
20250205,111800,20606590,10600,10600,10600,10600,12
20250205,111700,20479390,10600,10600,10600,10600,3
20250205,111600,20447590,10600,10600,10600,10600,10
20250205,111500,20341590,10600,10600,10600,10600,8
20250205,111400,20256790,10600,10600,10600,10600,11
20250205,111300,20140190,10600,10600,10600,10600,6
20250205,111200,20076590,10600,10600,10610,10600,11
20250205,111100,19959980,10600,10600,10600,10600,11
20250205,111000,19843380,10610,10600,10610,10600,9
20250205,110900,19747970,10600,10600,10600,10600,18
20250205,110800,19557170,10600,10600,10600,10600,7
20250205,110700,19482970,10600,10610,10610,10600,32
20250205,110600,19143620,10610,10600,10610,10600,25
20250205,110500,18878470,10600,10600,10600,10600,17
20250205,110400,18698270,10600,10600,10600,10600,17
20250205,110300,18518070,10600,10600,10600,10600,18
20250205,110200,18327270,10600,10600,10600,10600,0
20250205,110100,18327270,10600,10600,10600,10600,25
20250205,110000,18062270,10600,10600,10600,10600,17
20250205,105900,17882070,10600,10600,10600,10600,110
20250205,105800,16716070,10600,10600,10600,10600,18
20250205,105700,16525270,10610,10610,10610,10610,10
20250205,105600,16419170,10610,10610,10610,10610,18
20250205,105500,16228190,10610,10610,10610,10610,0
20250205,105400,16228190,10610,10610,10610,10610,17
20250205,105300,16047820,10610,10610,10610,10610,17
20250205,105200,15867450,10610,10610,10610,10610,18
20250205,105100,15676470,10610,10610,10610,10610,10
20250205,105000,15570370,10610,10610,10610,10610,17
20250205,104900,15390000,10610,10610,10610,10610,7
20250205,104800,15315730,10610,10610,10610,10610,10
20250205,104700,15209630,10610,10610,10610,10610,17
20250205,104600,15029260,10610,10610,10610,10610,17
20250205,104500,14848890,10610,10610,10610,10610,18
20250205,104400,14657910,10610,10610,10610,10610,10
20250205,104300,14551810,10610,10610,10610,10610,17
20250205,104200,14371440,10610,10610,10610,10610,15
20250205,104100,14212290,10610,10610,10610,10610,17
20250205,104000,14031920,10610,10610,10610,10610,9
20250205,103900,13936430,10610,10610,10610,10610,18
20250205,103800,13745450,10610,10610,10610,10610,10
20250205,103700,13639350,10620,10610,10620,10610,11
20250205,103600,13522630,10610,10610,10620,10610,19
20250205,103500,13320990,10620,10630,10630,10620,13
20250205,103400,13182920,10620,10620,10620,10610,17
20250205,103300,13002470,10620,10620,10620,10620,10
20250205,103200,12896270,10650,10640,10660,10610,59
20250205,103100,12268920,10640,10630,10640,10620,70
20250205,103000,11524830,10620,10630,10630,10610,14
20250205,102900,11376230,10650,10650,10650,10630,48
20250205,102800,10865540,10650,10630,10650,10610,58
20250205,102700,10248940,10610,10610,10610,10610,17
20250205,102600,10068570,10610,10610,10610,10610,17
20250205,102500,9888200,10610,10610,10610,10610,25
20250205,102400,9622950,10630,10610,10630,10610,19
20250205,102300,9421340,10620,10620,10620,10620,17
20250205,102200,9240800,10620,10620,10620,10620,8
20250205,102100,9155840,10620,10620,10620,10620,10
20250205,102000,9049640,10620,10620,10620,10620,9
20250205,101900,8954060,10620,10630,10630,10620,11
20250205,101800,8837230,10620,10620,10620,10620,10
20250205,101700,8731030,10630,10650,10650,10630,2
20250205,101600,8709750,10650,10630,10650,10630,13
20250205,101500,8571490,10630,10620,10650,10620,58
20250205,101400,7954740,10620,10620,10620,10620,1
20250205,101300,7944120,10630,10610,10630,10610,12
20250205,101200,7816770,10620,10630,10630,10620,11
20250205,101100,7699940,10620,10640,10650,10620,20
20250205,101000,7487140,10620,10620,10650,10620,161
20250205,100900,5775560,10610,10610,10610,10610,10
20250205,100800,5669460,10610,10610,10610,10610,10
20250205,100700,5563360,10620,10630,10630,10620,88
20250205,100600,4627940,10630,10610,10630,10610,20
20250205,100500,4415540,10620,10610,10620,10610,40
20250205,100400,3990840,10630,10610,10630,10610,11
20250205,100300,3874110,10610,10610,10610,10610,0
20250205,100200,3874110,10610,10610,10610,10610,0
20250205,100100,3874110,10610,10610,10610,10610,0
20250205,100000,3874110,10610,10610,10610,10610,0
20250205,095900,3874110,10610,10610,10610,10610,0
20250205,095800,3874110,10610,10610,10610,10610,94
20250205,095700,2876770,10620,10620,10620,10620,15
20250205,095600,2717470,10620,10620,10620,10620,24
20250205,095500,2462590,10620,10620,10620,10620,0
20250205,095400,2462590,10620,10620,10620,10620,0
20250205,095300,2462590,10620,10620,10620,10620,0
20250205,095200,2462590,10620,10620,10620,10620,0
20250205,095100,2462590,10620,10620,10620,10620,0
20250205,095000,2462590,10620,10620,10620,10620,0
20250205,094900,2462590,10620,10620,10620,10620,0
20250205,094800,2462590,10620,10620,10620,10620,0
20250205,094700,2462590,10620,10620,10620,10620,1
20250205,094600,2451970,10630,10630,10630,10630,0
20250205,094500,2451970,10630,10630,10630,10630,0
20250205,094400,2451970,10630,10630,10630,10630,0
20250205,094300,2451970,10630,10630,10630,10630,0
20250205,094200,2451970,10630,10630,10630,10630,0
20250205,094100,2451970,10630,10630,10630,10630,0
20250205,094000,2451970,10630,10630,10630,10630,0
20250205,093900,2451970,10630,10630,10630,10630,0
20250205,093800,2451970,10630,10630,10630,10630,1
20250205,093700,2441340,10630,10620,10630,10620,7
20250205,093600,2366990,10620,10620,10620,10620,15
20250205,093500,2207690,10620,10620,10620,10620,1
20250205,093400,2197070,10620,10620,10620,10610,6
20250205,093300,2133360,10620,10620,10620,10620,2
20250205,093200,2112120,10620,10620,10620,10620,1
20250205,093100,2101500,10620,10620,10620,10620,4
20250205,093000,2059020,10620,10620,10620,10620,0
20250205,092900,2059020,10620,10610,10620,10610,26
20250205,092800,1783060,10610,10620,10620,10610,26
20250205,092700,1507120,10620,10620,10620,10620,0
20250205,092600,1507120,10620,10620,10620,10620,0
20250205,092500,1507120,10620,10620,10620,10620,0
20250205,092400,1507120,10620,10620,10620,10620,0
20250205,092300,1507120,10620,10620,10620,10620,0
20250205,092200,1507120,10620,10620,10620,10620,0
20250205,092100,1507120,10620,10620,10620,10620,0
20250205,092000,1507120,10620,10620,10620,10620,0
20250205,091900,1507120,10620,10620,10620,10620,0
20250205,091800,1507120,10620,10620,10620,10620,0
20250205,091700,1507120,10620,10620,10620,10620,0
20250205,091600,1507120,10620,10620,10620,10620,0
20250205,091500,1507120,10620,10620,10620,10620,0
20250205,091400,1507120,10620,10620,10620,10620,0
20250205,091300,1507120,10620,10620,10620,10620,0
20250205,091200,1507120,10620,10620,10620,10620,0
20250205,091100,1507120,10620,10620,10620,10620,0
20250205,091000,1507120,10620,10610,10620,10610,4
20250205,090900,1464650,10620,10620,10620,10620,0
20250205,090800,1464650,10620,10620,10620,10620,0
20250205,090700,1464650,10620,10620,10620,10620,0
20250205,090600,1464650,10620,10620,10620,10620,0
20250205,090500,1464650,10620,10620,10620,10620,0
20250205,090400,1464650,10620,10620,10620,10620,16
20250205,090300,1294730,10630,10630,10630,10630,0
20250205,090200,1294730,10630,10630,10630,10630,4
20250205,090100,1252210,10620,10620,10620,10620,23
20250205,090000,1007950,10610,10610,10610,10610,95