stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,183400,2109042900,3615,3615,3615,3615,24145
20250210,183300,2109042900,3615,3615,3615,3615,0
20250210,183200,2109042900,3615,3615,3615,3615,0
20250210,183100,2109042900,3615,3615,3615,3615,0
20250210,183000,2109042900,3615,3615,3615,3615,0
20250210,182900,2109042900,3615,3615,3615,3615,0
20250210,182800,2109042900,3615,3615,3615,3615,0
20250210,182700,2109042900,3615,3615,3615,3615,0
20250210,182600,2109042900,3615,3615,3615,3615,0
20250210,182500,2109042900,3615,3615,3615,3615,0
20250210,182400,2109042900,3615,3615,3615,3615,0
20250210,182300,2109042900,3615,3615,3615,3615,0
20250210,182200,2109042900,3615,3615,3615,3615,0
20250210,182100,2109042900,3615,3615,3615,3615,0
20250210,182000,2109042900,3615,3615,3615,3615,0
20250210,181900,2109042900,3615,3615,3615,3615,0
20250210,181800,2109042900,3615,3615,3615,3615,0
20250210,181700,2109042900,3615,3615,3615,3615,0
20250210,181600,2109042900,3615,3615,3615,3615,0
20250210,181500,2109042900,3615,3615,3615,3615,0
20250210,181400,2109042900,3615,3615,3615,3615,0
20250210,181300,2109042900,3615,3615,3615,3615,0
20250210,181200,2109042900,3615,3615,3615,3615,0
20250210,181100,2109042900,3615,3615,3615,3615,0
20250210,181000,2109042900,3615,3615,3615,3615,0
20250210,180900,2109042900,3615,3615,3615,3615,0
20250210,180800,2109042900,3615,3615,3615,3615,0
20250210,180700,2109042900,3615,3615,3615,3615,0
20250210,180600,2109042900,3615,3615,3615,3615,0
20250210,180500,2109042900,3615,3615,3615,3615,0
20250210,180400,2109042900,3615,3615,3615,3615,24145
20250210,180300,2109042900,3615,3615,3615,3615,0
20250210,180200,2109042900,3615,3615,3615,3615,0
20250210,180100,2109042900,3615,3615,3615,3615,0
20250210,180000,2109042900,3615,3615,3615,3615,0
20250210,175900,2109042900,3615,3615,3615,3615,0
20250210,175800,2109042900,3615,3615,3615,3615,0
20250210,175700,2109042900,3615,3615,3615,3615,0
20250210,175600,2109042900,3615,3615,3615,3615,0
20250210,175500,2109042900,3615,3615,3615,3615,0
20250210,175400,2109042900,3615,3615,3615,3615,0
20250210,175300,2109042900,3615,3615,3615,3615,0
20250210,175200,2109042900,3615,3615,3615,3615,0
20250210,175100,2109042900,3615,3615,3615,3615,0
20250210,175000,2109042900,3615,3615,3615,3615,0
20250210,174900,2109042900,3615,3615,3615,3615,0
20250210,174800,2109042900,3615,3615,3615,3615,0
20250210,174700,2109042900,3615,3615,3615,3615,0
20250210,174600,2109042900,3615,3615,3615,3615,0
20250210,174500,2109042900,3615,3615,3615,3615,0
20250210,174400,2109042900,3615,3615,3615,3615,0
20250210,174300,2109042900,3615,3615,3615,3615,0
20250210,174200,2109042900,3615,3615,3615,3615,0
20250210,174100,2109042900,3615,3615,3615,3615,0
20250210,174000,2109042900,3615,3615,3615,3615,0
20250210,173900,2109042900,3615,3615,3615,3615,0
20250210,173800,2109042900,3615,3615,3615,3615,0
20250210,173700,2109042900,3615,3615,3615,3615,0
20250210,173600,2109042900,3615,3615,3615,3615,0
20250210,173500,2109042900,3615,3615,3615,3615,0
20250210,173400,2109042900,3615,3615,3615,3615,24145
20250210,173300,2109042900,3615,3615,3615,3615,0
20250210,173200,2109042900,3615,3615,3615,3615,0
20250210,173100,2109042900,3615,3615,3615,3615,0
20250210,173000,2109042900,3615,3615,3615,3615,0
20250210,172900,2109042900,3615,3615,3615,3615,0
20250210,172800,2109042900,3615,3615,3615,3615,0
20250210,172700,2109042900,3615,3615,3615,3615,0
20250210,172600,2109042900,3615,3615,3615,3615,0
20250210,172500,2109042900,3615,3615,3615,3615,0
20250210,172400,2109042900,3615,3615,3615,3615,0
20250210,172300,2109042900,3615,3615,3615,3615,0
20250210,172200,2109042900,3615,3615,3615,3615,0
20250210,172100,2109042900,3615,3615,3615,3615,0
20250210,172000,2109042900,3615,3615,3615,3615,0
20250210,171900,2109042900,3615,3615,3615,3615,0
20250210,171800,2109042900,3615,3615,3615,3615,0
20250210,171700,2109042900,3615,3615,3615,3615,0
20250210,171600,2109042900,3615,3615,3615,3615,0
20250210,171500,2109042900,3615,3615,3615,3615,0
20250210,171400,2109042900,3615,3615,3615,3615,0
20250210,171300,2109042900,3615,3615,3615,3615,0
20250210,171200,2109042900,3615,3615,3615,3615,0
20250210,171100,2109042900,3615,3615,3615,3615,0
20250210,171000,2109042900,3615,3615,3615,3615,0
20250210,170900,2109042900,3615,3615,3615,3615,0
20250210,170800,2109042900,3615,3615,3615,3615,0
20250210,170700,2109042900,3615,3615,3615,3615,0
20250210,170600,2109042900,3615,3615,3615,3615,0
20250210,170500,2109042900,3615,3615,3615,3615,0
20250210,170400,2109042900,3615,3615,3615,3615,24145
20250210,170300,2109042900,3615,3615,3615,3615,0
20250210,170200,2109042900,3615,3615,3615,3615,0
20250210,170100,2109042900,3615,3615,3615,3615,0
20250210,170000,2109042900,3615,3615,3615,3615,0
20250210,165900,2109042900,3615,3615,3615,3615,0
20250210,165800,2109042900,3615,3615,3615,3615,0
20250210,165700,2109042900,3615,3615,3615,3615,0
20250210,165600,2109042900,3615,3615,3615,3615,0
20250210,165500,2109042900,3615,3615,3615,3615,0
20250210,165400,2109042900,3615,3615,3615,3615,0
20250210,165300,2109042900,3615,3615,3615,3615,0
20250210,165200,2109042900,3615,3615,3615,3615,0
20250210,165100,2109042900,3615,3615,3615,3615,0
20250210,165000,2109042900,3615,3615,3615,3615,0
20250210,164900,2109042900,3615,3615,3615,3615,0
20250210,164800,2109042900,3615,3615,3615,3615,0
20250210,164700,2109042900,3615,3615,3615,3615,0
20250210,164600,2109042900,3615,3615,3615,3615,0
20250210,164500,2109042900,3615,3615,3615,3615,0
20250210,164400,2109042900,3615,3615,3615,3615,0
20250210,164300,2109042900,3615,3615,3615,3615,0
20250210,164200,2109042900,3615,3615,3615,3615,0
20250210,164100,2109042900,3615,3615,3615,3615,0
20250210,164000,2109042900,3615,3615,3615,3615,0
20250210,163900,2109042900,3615,3615,3615,3615,0
20250210,163800,2109042900,3615,3615,3615,3615,0
20250210,163700,2109042900,3615,3615,3615,3615,0
20250210,163600,2109042900,3615,3615,3615,3615,0
20250210,163500,2109042900,3615,3615,3615,3615,0
20250210,163400,2109042900,3615,3615,3615,3615,24145
20250210,163300,2109042900,3615,3615,3615,3615,0
20250210,163200,2109042900,3615,3615,3615,3615,0
20250210,163100,2109042900,3615,3615,3615,3615,0
20250210,163000,2109042900,3615,3615,3615,3615,0
20250210,162900,2109042900,3615,3615,3615,3615,0
20250210,162800,2109042900,3615,3615,3615,3615,0
20250210,162700,2109042900,3615,3615,3615,3615,0
20250210,162600,2109042900,3615,3615,3615,3615,0
20250210,162500,2109042900,3615,3615,3615,3615,0
20250210,162400,2109042900,3615,3615,3615,3615,0
20250210,162300,2109042900,3615,3615,3615,3615,0
20250210,162200,2109042900,3615,3615,3615,3615,0
20250210,162100,2109042900,3615,3615,3615,3615,0
20250210,162000,2109042900,3615,3615,3615,3615,0
20250210,161900,2109042900,3615,3615,3615,3615,0
20250210,161800,2109042900,3615,3615,3615,3615,0
20250210,161700,2109042900,3615,3615,3615,3615,0
20250210,161600,2109042900,3615,3615,3615,3615,0
20250210,161500,2109042900,3615,3615,3615,3615,0
20250210,161400,2109042900,3615,3615,3615,3615,0
20250210,161300,2109042900,3615,3615,3615,3615,0
20250210,161200,2109042900,3615,3615,3615,3615,0
20250210,161100,2109042900,3615,3615,3615,3615,0
20250210,161000,2109042900,3615,3615,3615,3615,0
20250210,160900,2109042900,3615,3615,3615,3615,0
20250210,160800,2109042900,3615,3615,3615,3615,0
20250210,160700,2109042900,3615,3615,3615,3615,0
20250210,160600,2109042900,3615,3615,3615,3615,0
20250210,160500,2109042900,3615,3615,3615,3615,0
20250210,160400,2109042900,3615,3615,3615,3615,24145
20250210,160300,2109042900,3615,3615,3615,3615,0
20250210,160200,2109042900,3615,3615,3615,3615,0
20250210,160100,2109042900,3615,3615,3615,3615,0
20250210,160000,2109042900,3615,3615,3615,3615,0
20250210,155900,2109042900,3615,3615,3615,3615,0
20250210,155800,2109042900,3615,3615,3615,3615,0
20250210,155700,2109042900,3615,3615,3615,3615,0
20250210,155600,2109042900,3615,3615,3615,3615,0
20250210,155500,2109042900,3615,3615,3615,3615,0
20250210,155400,2109042900,3615,3615,3615,3615,0
20250210,155300,2109042900,3615,3615,3615,3615,0
20250210,155200,2109042900,3615,3615,3615,3615,0
20250210,155100,2109042900,3615,3615,3615,3615,0
20250210,155000,2109042900,3615,3615,3615,3615,0
20250210,154900,2109042900,3615,3615,3615,3615,0
20250210,154800,2109042900,3615,3615,3615,3615,0
20250210,154700,2109042900,3615,3615,3615,3615,0
20250210,154600,2109042900,3615,3615,3615,3615,0
20250210,154500,2109042900,3615,3615,3615,3615,0
20250210,154400,2109042900,3615,3615,3615,3615,0
20250210,154300,2109042900,3615,3615,3615,3615,0
20250210,154200,2109042900,3615,3615,3615,3615,0
20250210,154100,2109042900,3615,3615,3615,3615,0
20250210,154000,2109042900,3615,3615,3615,3615,0
20250210,153900,2109042900,3615,3615,3615,3615,0
20250210,153800,2109042900,3615,3615,3615,3615,0
20250210,153700,2109042900,3615,3615,3615,3615,0
20250210,153600,2109042900,3615,3615,3615,3615,0
20250210,153500,2109042900,3615,3615,3615,3615,0
20250210,153400,2109042900,3615,3615,3615,3615,24145
20250210,153300,2109042900,3615,3615,3615,3615,0
20250210,153200,2109042900,3615,3615,3615,3615,0
20250210,153100,2109042900,3615,3615,3615,3615,0
20250210,153000,2109042900,3615,3615,3615,3615,24145
20250210,152900,2021758725,3600,3600,3600,3600,0
20250210,152800,2021758725,3600,3600,3600,3600,0
20250210,152700,2021758725,3600,3600,3600,3600,0
20250210,152600,2021758725,3600,3600,3600,3600,0
20250210,152500,2021758725,3600,3600,3600,3600,0
20250210,152400,2021758725,3600,3600,3600,3600,0
20250210,152300,2021758725,3600,3600,3600,3600,0
20250210,152200,2021758725,3600,3600,3600,3600,0
20250210,152100,2021758725,3600,3600,3600,3600,0
20250210,152000,2021758725,3600,3600,3600,3600,0
20250210,151900,2021758725,3600,3600,3600,3590,2555
20250210,151800,2012580755,3600,3590,3600,3590,1121
20250210,151700,2008547845,3590,3590,3600,3590,642
20250210,151600,2006242845,3590,3595,3600,3590,191
20250210,151500,2005555810,3600,3600,3600,3600,0
20250210,151400,2005555810,3600,3600,3600,3600,0
20250210,151300,2005555810,3600,3600,3600,3590,955
20250210,151200,2002117850,3585,3585,3585,3585,14
20250210,151100,2002067660,3600,3600,3600,3600,155
20250210,151000,2001509660,3600,3585,3600,3585,3
20250210,150900,2001498890,3585,3585,3585,3585,7513
20250210,150800,1974564785,3600,3590,3600,3590,13413
20250210,150700,1926399380,3585,3590,3590,3585,1023
20250210,150600,1922730835,3590,3585,3590,3585,3162
20250210,150500,1911393255,3590,3595,3595,3590,1427
20250210,150400,1906269670,3595,3590,3595,3590,2074
20250210,150300,1898824005,3590,3590,3590,3590,223
20250210,150200,1898023435,3590,3590,3590,3590,381
20250210,150100,1896655645,3595,3595,3595,3595,0
20250210,150000,1896655645,3595,3590,3595,3590,1303
20250210,145900,1891976375,3590,3590,3595,3590,317
20250210,145800,1890838335,3590,3590,3590,3590,101
20250210,145700,1890475745,3595,3595,3595,3595,6
20250210,145600,1890454175,3595,3590,3595,3590,1104
20250210,145500,1886490800,3590,3590,3590,3590,1
20250210,145400,1886487210,3590,3590,3595,3590,1347
20250210,145300,1881645650,3590,3595,3595,3590,702
20250210,145200,1879125465,3590,3590,3590,3590,280
20250210,145100,1878120265,3595,3595,3595,3590,503
20250210,145000,1876313685,3595,3595,3595,3595,28
20250210,144900,1876213025,3590,3590,3590,3590,90
20250210,144800,1875889925,3590,3600,3600,3590,3280
20250210,144700,1864093195,3600,3595,3600,3595,2
20250210,144600,1864086000,3595,3595,3595,3595,2228
20250210,144500,1856076340,3595,3600,3600,3595,1161
20250210,144400,1851897240,3600,3595,3600,3595,254
20250210,144300,1850982845,3600,3595,3600,3595,386
20250210,144200,1849593250,3600,3600,3600,3600,549
20250210,144100,1847616850,3600,3595,3600,3595,981
20250210,144000,1844086555,3590,3585,3590,3585,161
20250210,143900,1843509120,3590,3595,3595,3590,1447
20250210,143800,1838312905,3595,3595,3595,3595,201
20250210,143700,1837590310,3595,3595,3595,3595,300
20250210,143600,1836511810,3595,3595,3595,3595,52
20250210,143500,1836324870,3595,3595,3595,3595,483
20250210,143400,1834588485,3595,3595,3595,3595,1118
20250210,143300,1830569275,3595,3595,3595,3595,305
20250210,143200,1829472800,3595,3600,3600,3595,1676
20250210,143100,1823442900,3600,3600,3605,3600,511
20250210,143000,1821603220,3595,3595,3595,3595,111
20250210,142900,1821204175,3595,3605,3605,3595,14515
20250210,142800,1768946140,3610,3605,3610,3605,572
20250210,142700,1766883770,3605,3605,3605,3605,11
20250210,142600,1766844115,3605,3605,3605,3605,1
20250210,142500,1766840510,3615,3605,3615,3605,3
20250210,142400,1766829685,3610,3605,3610,3605,731
20250210,142300,1764191780,3605,3605,3605,3605,569
20250210,142200,1762140535,3605,3605,3605,3605,5155
20250210,142100,1743556760,3605,3605,3605,3605,101
20250210,142000,1743192655,3605,3605,3605,3605,17
20250210,141900,1743131370,3605,3605,3605,3605,23
20250210,141800,1743048455,3605,3605,3605,3605,140
20250210,141700,1742543755,3605,3605,3605,3605,32
20250210,141600,1742428395,3605,3605,3605,3605,302
20250210,141500,1741339685,3605,3605,3605,3605,306
20250210,141400,1740236555,3605,3610,3610,3605,275
20250210,141300,1739245025,3615,3605,3620,3605,4744
20250210,141200,1722097920,3605,3605,3610,3600,8462
20250210,141100,1691591400,3610,3595,3610,3595,1807
20250210,141000,1685077575,3595,3600,3605,3595,597
20250210,140900,1682928090,3600,3595,3600,3595,308
20250210,140800,1681819595,3595,3595,3595,3595,683
20250210,140700,1679364210,3600,3595,3600,3595,30
20250210,140600,1679256260,3595,3585,3595,3585,859
20250210,140500,1676170650,3585,3585,3585,3585,314
20250210,140400,1675044960,3585,3585,3585,3585,0
20250210,140300,1675044960,3585,3585,3585,3585,1
20250210,140200,1675041375,3585,3585,3585,3585,7
20250210,140100,1675016280,3585,3585,3585,3585,276
20250210,140000,1674026820,3590,3590,3590,3590,0
20250210,135900,1674026820,3590,3585,3590,3585,908
20250210,135800,1670771130,3590,3590,3595,3590,91
20250210,135700,1670444235,3600,3590,3600,3590,2794
20250210,135600,1660412635,3590,3600,3600,3590,1815
20250210,135500,1653891030,3595,3600,3600,3595,1652
20250210,135400,1647944805,3605,3595,3605,3595,133
20250210,135300,1647465805,3600,3600,3605,3600,3914
20250210,135200,1633374905,3605,3605,3605,3600,666
20250210,135100,1630975075,3605,3600,3605,3595,2019
20250210,135000,1623702865,3600,3600,3600,3600,0
20250210,134900,1623702865,3600,3595,3600,3595,791
20250210,134800,1620858830,3595,3595,3595,3590,1243
20250210,134700,1616396010,3590,3595,3595,3590,21
20250210,134600,1616320520,3595,3595,3595,3595,115
20250210,134500,1615907095,3590,3590,3590,3590,1
20250210,134400,1615903505,3590,3595,3595,3590,83
20250210,134300,1615605125,3595,3595,3595,3595,0
20250210,134200,1615605125,3595,3590,3595,3590,484
20250210,134100,1613865150,3590,3595,3595,3590,156
20250210,134000,1613304555,3590,3590,3590,3590,2
20250210,133900,1613297375,3590,3590,3590,3590,1
20250210,133800,1613293785,3595,3590,3595,3590,1200
20250210,133700,1608985360,3590,3590,3590,3590,138
20250210,133600,1608489940,3590,3590,3595,3590,251
20250210,133500,1607588250,3590,3590,3590,3590,50
20250210,133400,1607408750,3590,3590,3590,3590,100
20250210,133300,1607049750,3595,3590,3595,3590,78
20250210,133200,1606769345,3595,3595,3595,3595,1111
20250210,133100,1602775300,3600,3600,3600,3600,109
20250210,133000,1602382900,3595,3595,3595,3595,45
20250210,132900,1602221125,3595,3595,3595,3595,26
20250210,132800,1602127655,3600,3600,3600,3595,2256
20250210,132700,1594011415,3605,3605,3605,3605,1448
20250210,132600,1588791375,3605,3605,3605,3605,684
20250210,132500,1586325555,3610,3610,3610,3605,120
20250210,132400,1585892360,3610,3605,3610,3605,61
20250210,132300,1585672160,3610,3605,3610,3605,1486
20250210,132200,1580311700,3605,3610,3610,3605,211
20250210,132100,1579550450,3610,3605,3610,3605,1507
20250210,132000,1574115215,3610,3615,3615,3610,2814
20250210,131900,1563951675,3615,3615,3615,3615,3042
20250210,131800,1552954845,3615,3615,3615,3610,1198
20250210,131700,1548624085,3615,3615,3615,3615,1
20250210,131600,1548620470,3615,3615,3615,3615,402
20250210,131500,1547167240,3615,3610,3625,3610,7940
20250210,131400,1518432445,3610,3605,3610,3605,31
20250210,131300,1518320685,3605,3600,3610,3600,5630
20250210,131200,1498015020,3600,3595,3600,3595,119
20250210,131100,1497586775,3595,3595,3595,3595,0
20250210,131000,1497586775,3595,3600,3605,3595,1131
20250210,130900,1493516040,3605,3605,3605,3605,1000
20250210,130800,1489911040,3605,3600,3610,3600,5254
20250210,130700,1470962295,3600,3600,3600,3600,204
20250210,130600,1470227895,3605,3605,3605,3605,746
20250210,130500,1467538565,3605,3595,3605,3595,5430
20250210,130400,1447992500,3595,3595,3600,3595,2701
20250210,130300,1438281905,3595,3595,3595,3595,898
20250210,130200,1435053595,3595,3595,3595,3590,110
20250210,130100,1434658150,3595,3590,3595,3590,734
20250210,130000,1432020420,3590,3590,3590,3590,436
20250210,125900,1430455180,3590,3590,3595,3585,934
20250210,125800,1427102015,3590,3590,3590,3590,1
20250210,125700,1427098425,3595,3595,3595,3595,667
20250210,125600,1424700560,3590,3590,3590,3590,1
20250210,125500,1424696970,3590,3595,3595,3590,546
20250210,125400,1422734105,3590,3590,3590,3590,886
20250210,125300,1419553365,3590,3590,3590,3590,0
20250210,125200,1419553365,3590,3590,3590,3585,166
20250210,125100,1418957430,3585,3585,3585,3585,1628
20250210,125000,1413121050,3585,3590,3590,3585,344
20250210,124900,1411886195,3585,3590,3590,3585,278
20250210,124800,1410889020,3585,3590,3590,3585,48
20250210,124700,1410716715,3590,3595,3595,3585,794
20250210,124600,1407863810,3595,3595,3595,3590,2626
20250210,124500,1398423795,3595,3595,3600,3595,324
20250210,124400,1397258790,3590,3600,3605,3590,5114
20250210,124300,1378844230,3600,3595,3600,3595,4705
20250210,124200,1361913905,3595,3590,3595,3590,1128
20250210,124100,1357862815,3590,3585,3590,3585,1156
20250210,124000,1353712785,3590,3590,3590,3585,112
20250210,123900,1353310810,3595,3580,3595,3580,4987
20250210,123800,1335428415,3580,3580,3585,3580,1502
20250210,123700,1330050350,3585,3580,3585,3580,1413
20250210,123600,1324984755,3580,3585,3585,3580,5760
20250210,123500,1304348525,3580,3575,3580,3575,2592
20250210,123400,1295069355,3575,3580,3580,3575,384
20250210,123300,1293696140,3580,3575,3580,3575,157
20250210,123200,1293134085,3575,3575,3575,3575,83
20250210,123100,1292837360,3570,3575,3580,3570,843
20250210,123000,1289823005,3575,3570,3575,3570,583
20250210,122900,1287741680,3575,3575,3575,3570,85
20250210,122800,1287438210,3570,3575,3575,3570,3297
20250210,122700,1275666530,3575,3580,3580,3575,6728
20250210,122600,1251603805,3580,3575,3580,3575,3110
20250210,122500,1240477520,3575,3565,3580,3565,3754
20250210,122400,1227067325,3565,3565,3570,3565,1568
20250210,122300,1221477385,3570,3560,3570,3560,1189
20250210,122200,1217240670,3565,3565,3565,3560,5460
20250210,122100,1197795550,3570,3570,3570,3555,1751
20250210,122000,1191548025,3570,3570,3585,3565,6685
20250210,121900,1167656200,3570,3555,3570,3550,5427
20250210,121800,1148335305,3550,3555,3555,3550,897
20250210,121700,1145149480,3550,3545,3550,3545,3847
20250210,121600,1131494060,3540,3535,3550,3535,7058
20250210,121500,1106491810,3525,3530,3535,3525,328
20250210,121400,1105334595,3525,3535,3535,3525,2104
20250210,121300,1097896975,3535,3540,3540,3535,132
20250210,121200,1097429805,3535,3540,3540,3535,47
20250210,121100,1097263435,3535,3540,3540,3535,12
20250210,121000,1097221010,3535,3535,3535,3535,232
20250210,120900,1096400890,3535,3535,3540,3535,397
20250210,120800,1094997270,3535,3530,3535,3530,456
20250210,120700,1093385315,3525,3525,3525,3520,136
20250210,120600,1092905920,3525,3530,3530,3525,794
20250210,120500,1090107065,3525,3530,3530,3525,86
20250210,120400,1089803500,3530,3530,3535,3530,969
20250210,120300,1086382700,3530,3540,3540,3530,292
20250210,120200,1085351345,3540,3540,3540,3540,1399
20250210,120100,1080398885,3540,3535,3540,3535,6
20250210,120000,1080377655,3535,3535,3540,3535,75
20250210,115900,1080112305,3535,3530,3535,3530,15
20250210,115800,1080059285,3520,3530,3535,3520,2003
20250210,115700,1073008700,3520,3535,3535,3520,172
20250210,115600,1072400965,3535,3535,3535,3515,6013
20250210,115500,1051224240,3535,3540,3540,3535,401
20250210,115400,1049806210,3540,3535,3540,3535,450
20250210,115300,1048215080,3545,3530,3545,3530,1435
20250210,115200,1043137930,3530,3540,3540,3530,4862
20250210,115100,1025966950,3530,3530,3530,3530,200
20250210,115000,1025260950,3545,3545,3545,3530,1938
20250210,114900,1018400205,3540,3530,3540,3530,470
20250210,114800,1016736955,3530,3535,3545,3530,4554
20250210,114700,1000615680,3540,3540,3540,3540,56
20250210,114600,1000417440,3540,3540,3540,3540,68
20250210,114500,1000176720,3530,3530,3540,3530,1442
20250210,114400,995079040,3530,3535,3535,3530,276
20250210,114300,994103385,3535,3535,3535,3535,46
20250210,114200,993940775,3530,3530,3530,3530,1
20250210,114100,993937245,3535,3530,3535,3530,123
20250210,114000,993502460,3535,3535,3535,3535,245
20250210,113900,992636385,3535,3535,3535,3535,81
20250210,113800,992350050,3530,3530,3535,3530,232
20250210,113700,991530865,3530,3530,3530,3530,32
20250210,113600,991417905,3530,3535,3535,3530,170
20250210,113500,990816960,3535,3535,3535,3535,30
20250210,113400,990710910,3535,3530,3535,3530,5
20250210,113300,990693240,3535,3535,3535,3530,136
20250210,113200,990212485,3535,3535,3535,3535,0
20250210,113100,990212485,3535,3525,3535,3520,3012
20250210,113000,979581325,3530,3520,3530,3520,4
20250210,112900,979567215,3515,3530,3530,3515,2832
20250210,112800,969576165,3530,3525,3530,3515,114
20250210,112700,969173770,3530,3530,3530,3530,150
20250210,112600,968644270,3530,3535,3535,3530,9317
20250210,112500,935754460,3530,3535,3535,3530,1310
20250210,112400,931125160,3530,3535,3535,3530,1583
20250210,112300,925529270,3535,3535,3535,3530,86
20250210,112200,925225265,3530,3535,3535,3530,2464
20250210,112100,916515030,3530,3525,3530,3525,6218
20250210,112000,894565905,3525,3515,3525,3515,39
20250210,111900,894428440,3525,3525,3525,3525,45
20250210,111800,894269815,3525,3515,3530,3515,7795
20250210,111700,866825715,3510,3520,3520,3510,400
20250210,111600,865420725,3520,3505,3520,3505,13
20250210,111500,865375115,3520,3505,3520,3505,108
20250210,111400,864994970,3505,3510,3515,3505,3195
20250210,111300,853789320,3505,3510,3510,3505,951
20250210,111200,850451560,3510,3510,3515,3510,953
20250210,111100,847106290,3510,3515,3515,3510,211
20250210,111000,846365625,3515,3515,3515,3515,112
20250210,110900,845971945,3515,3515,3515,3510,142
20250210,110800,845473280,3510,3510,3510,3510,1019
20250210,110700,841896590,3515,3505,3515,3505,1154
20250210,110600,837845615,3510,3510,3510,3505,9
20250210,110500,837814030,3505,3505,3510,3505,1168
20250210,110400,833719375,3505,3505,3505,3505,273
20250210,110300,832762510,3510,3510,3510,3505,389
20250210,110200,831398400,3510,3510,3510,3505,645
20250210,110100,829137035,3510,3510,3510,3510,1
20250210,110000,829133525,3505,3510,3510,3505,150
20250210,105900,828607075,3510,3510,3515,3510,95
20250210,105800,828273610,3510,3510,3510,3510,2
20250210,105700,828266590,3520,3520,3520,3520,45
20250210,105600,828108190,3520,3505,3520,3505,128
20250210,105500,827658190,3520,3520,3520,3520,224
20250210,105400,826869710,3520,3520,3520,3520,0
20250210,105300,826869710,3520,3515,3520,3505,3583
20250210,105200,814306310,3510,3515,3515,3510,199
20250210,105100,813606830,3520,3520,3520,3520,193
20250210,105000,812927470,3520,3520,3520,3520,48
20250210,104900,812758510,3515,3515,3515,3515,155
20250210,104800,812213685,3525,3525,3525,3525,197
20250210,104700,811519260,3525,3525,3525,3525,0
20250210,104600,811519260,3525,3530,3530,3520,132
20250210,104500,811054455,3520,3525,3530,3520,1652
20250210,104400,805231425,3525,3525,3525,3505,3697
20250210,104300,792224980,3525,3525,3525,3515,344
20250210,104200,791015370,3525,3525,3525,3525,1
20250210,104100,791011845,3520,3515,3520,3515,3057
20250210,104000,780255220,3515,3510,3515,3510,1819
20250210,103900,773865525,3510,3510,3510,3510,1300
20250210,103800,769302525,3510,3510,3510,3510,55
20250210,103700,769109475,3510,3500,3510,3500,1230
20250210,103600,764801570,3500,3505,3505,3500,47
20250210,103500,764636845,3505,3510,3510,3505,4519
20250210,103400,748797735,3505,3505,3505,3505,36
20250210,103300,748671555,3510,3510,3510,3505,1121
20250210,103200,744741845,3510,3510,3510,3510,233
20250210,103100,743924015,3510,3510,3515,3510,1154
20250210,103000,739873215,3510,3505,3510,3505,57
20250210,102900,739673345,3510,3515,3515,3505,879
20250210,102800,736590075,3515,3505,3515,3505,1986
20250210,102700,729620800,3515,3515,3515,3515,0
20250210,102600,729620800,3515,3515,3515,3505,375
20250210,102500,728305675,3515,3515,3515,3515,1
20250210,102400,728302160,3515,3515,3515,3515,51
20250210,102300,728122895,3500,3500,3515,3500,305
20250210,102200,727055350,3505,3510,3515,3505,136
20250210,102100,726577975,3515,3515,3515,3500,1061
20250210,102000,722862345,3500,3515,3515,3500,6163
20250210,101900,701289575,3515,3515,3515,3515,45
20250210,101800,701131400,3515,3515,3515,3515,3
20250210,101700,701120855,3500,3515,3515,3500,46
20250210,101600,700959180,3515,3520,3520,3505,563
20250210,101500,698985305,3520,3520,3520,3520,0
20250210,101400,698985305,3520,3520,3520,3520,49
20250210,101300,698812825,3520,3520,3520,3520,1
20250210,101200,698809305,3535,3505,3535,3505,9497
20250210,101100,665387415,3505,3495,3505,3495,1828
20250210,101000,658996425,3500,3500,3500,3500,1886
20250210,100900,652395425,3500,3500,3500,3500,48
20250210,100800,652227425,3495,3500,3500,3495,855
20250210,100700,649239125,3500,3500,3500,3500,256
20250210,100600,648343125,3500,3495,3500,3495,217
20250210,100500,647584385,3495,3500,3500,3495,1166
20250210,100400,643508990,3495,3495,3495,3495,1135
20250210,100300,639542165,3495,3495,3505,3495,770
20250210,100200,636850790,3495,3500,3505,3495,1108
20250210,100100,632972570,3505,3500,3505,3500,505
20250210,100000,631205045,3505,3505,3505,3505,244
20250210,095900,630349825,3505,3500,3505,3495,3003
20250210,095800,619854245,3505,3505,3505,3505,5
20250210,095700,619836720,3505,3500,3505,3500,364
20250210,095600,618562495,3505,3505,3505,3500,2575
20250210,095500,609549925,3500,3505,3505,3500,1828
20250210,095400,603151665,3505,3505,3505,3500,737
20250210,095300,600571605,3505,3505,3505,3505,150
20250210,095200,600045855,3505,3505,3510,3505,1112
20250210,095100,596148275,3510,3505,3510,3505,2320
20250210,095000,588014330,3500,3490,3500,3490,1587
20250210,094900,582468665,3505,3485,3505,3485,7190
20250210,094800,557350405,3485,3485,3490,3485,196
20250210,094700,556667125,3485,3485,3490,3485,2530
20250210,094600,547846025,3490,3490,3490,3490,65
20250210,094500,547619175,3485,3490,3490,3485,1273
20250210,094400,543182750,3485,3490,3490,3480,596
20250210,094300,541106245,3490,3490,3490,3480,815
20250210,094200,538268730,3480,3490,3495,3480,1440
20250210,094100,533252715,3490,3490,3490,3480,1750
20250210,094000,527156525,3480,3485,3490,3480,867
20250210,093900,524134275,3485,3490,3495,3485,226
20250210,093800,523346025,3495,3490,3495,3490,97
20250210,093700,523007090,3490,3480,3490,3475,3580
20250210,093600,510537870,3470,3475,3485,3470,4776
20250210,093500,493945020,3475,3485,3485,3475,143
20250210,093400,493447610,3490,3490,3490,3490,45
20250210,093300,493290560,3490,3480,3490,3475,699
20250210,093200,490856175,3475,3480,3490,3475,2002
20250210,093100,483894240,3490,3475,3490,3475,230
20250210,093000,483091555,3475,3475,3475,3475,1000
20250210,092900,479616555,3490,3475,3490,3475,4406
20250210,092800,464297340,3470,3485,3485,3470,8743
20250210,092700,433902165,3485,3490,3495,3485,3519
20250210,092600,421624260,3490,3500,3500,3490,2208
20250210,092500,413907535,3495,3505,3505,3495,5021
20250210,092400,396326365,3505,3505,3510,3505,1812
20250210,092300,389972565,3505,3510,3510,3505,761
20250210,092200,387305205,3500,3510,3510,3500,1723
20250210,092100,381269285,3505,3500,3510,3500,544
20250210,092000,379365050,3505,3505,3505,3505,130
20250210,091900,378909400,3500,3500,3515,3500,1842
20250210,091800,372461765,3500,3515,3515,3500,3020
20250210,091700,361884375,3515,3515,3520,3515,3888
20250210,091600,348213600,3515,3510,3515,3510,1372
20250210,091500,343396355,3510,3505,3510,3505,1159
20250210,091400,339334050,3510,3510,3510,3505,331
20250210,091300,338172880,3510,3505,3510,3490,4828
20250210,091200,321265205,3505,3500,3505,3495,2055
20250210,091100,314078040,3500,3495,3500,3485,6498
20250210,091000,291415610,3495,3480,3500,3480,4090
20250210,090900,277164260,3480,3475,3480,3470,7318
20250210,090800,251723365,3475,3480,3485,3475,2201
20250210,090700,244073160,3485,3475,3485,3470,4418
20250210,090600,228730665,3475,3485,3485,3475,4572
20250210,090500,212825765,3485,3490,3510,3470,10905
20250210,090400,174858110,3480,3490,3490,3475,14868
20250210,090300,123120325,3500,3510,3510,3490,3550
20250210,090200,110714285,3510,3545,3545,3490,15668
20250210,090100,55780015,3545,3530,3550,3520,4610
20250210,090000,39533175,3525,3525,3555,3525,10483