stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,185900,1833180090,3005,3005,3005,3005,5418
20250210,185800,1833180090,3005,3005,3005,3005,0
20250210,185700,1833180090,3005,3005,3005,3005,0
20250210,185600,1833180090,3005,3005,3005,3005,0
20250210,185500,1833180090,3005,3005,3005,3005,0
20250210,185400,1833180090,3005,3005,3005,3005,0
20250210,185300,1833180090,3005,3005,3005,3005,0
20250210,185200,1833180090,3005,3005,3005,3005,0
20250210,185100,1833180090,3005,3005,3005,3005,0
20250210,185000,1833180090,3005,3005,3005,3005,0
20250210,184900,1833180090,3005,3005,3005,3005,0
20250210,184800,1833180090,3005,3005,3005,3005,0
20250210,184700,1833180090,3005,3005,3005,3005,0
20250210,184600,1833180090,3005,3005,3005,3005,0
20250210,184500,1833180090,3005,3005,3005,3005,0
20250210,184400,1833180090,3005,3005,3005,3005,0
20250210,184300,1833180090,3005,3005,3005,3005,0
20250210,184200,1833180090,3005,3005,3005,3005,0
20250210,184100,1833180090,3005,3005,3005,3005,0
20250210,184000,1833180090,3005,3005,3005,3005,0
20250210,183900,1833180090,3005,3005,3005,3005,0
20250210,183800,1833180090,3005,3005,3005,3005,0
20250210,183700,1833180090,3005,3005,3005,3005,0
20250210,183600,1833180090,3005,3005,3005,3005,0
20250210,183500,1833180090,3005,3005,3005,3005,0
20250210,183400,1833180090,3005,3005,3005,3005,0
20250210,183300,1833180090,3005,3005,3005,3005,0
20250210,183200,1833180090,3005,3005,3005,3005,0
20250210,183100,1833180090,3005,3005,3005,3005,0
20250210,183000,1833180090,3005,3005,3005,3005,0
20250210,182900,1833180090,3005,3005,3005,3005,5418
20250210,182800,1833180090,3005,3005,3005,3005,0
20250210,182700,1833180090,3005,3005,3005,3005,0
20250210,182600,1833180090,3005,3005,3005,3005,0
20250210,182500,1833180090,3005,3005,3005,3005,0
20250210,182400,1833180090,3005,3005,3005,3005,0
20250210,182300,1833180090,3005,3005,3005,3005,0
20250210,182200,1833180090,3005,3005,3005,3005,0
20250210,182100,1833180090,3005,3005,3005,3005,0
20250210,182000,1833180090,3005,3005,3005,3005,0
20250210,181900,1833180090,3005,3005,3005,3005,0
20250210,181800,1833180090,3005,3005,3005,3005,0
20250210,181700,1833180090,3005,3005,3005,3005,0
20250210,181600,1833180090,3005,3005,3005,3005,0
20250210,181500,1833180090,3005,3005,3005,3005,0
20250210,181400,1833180090,3005,3005,3005,3005,0
20250210,181300,1833180090,3005,3005,3005,3005,0
20250210,181200,1833180090,3005,3005,3005,3005,0
20250210,181100,1833180090,3005,3005,3005,3005,0
20250210,181000,1833180090,3005,3005,3005,3005,0
20250210,180900,1833180090,3005,3005,3005,3005,0
20250210,180800,1833180090,3005,3005,3005,3005,0
20250210,180700,1833180090,3005,3005,3005,3005,0
20250210,180600,1833180090,3005,3005,3005,3005,0
20250210,180500,1833180090,3005,3005,3005,3005,0
20250210,180400,1833180090,3005,3005,3005,3005,0
20250210,180300,1833180090,3005,3005,3005,3005,0
20250210,180200,1833180090,3005,3005,3005,3005,0
20250210,180100,1833180090,3005,3005,3005,3005,0
20250210,180000,1833180090,3005,3005,3005,3005,0
20250210,175900,1833180090,3005,3005,3005,3005,5418
20250210,175800,1833180090,3005,3005,3005,3005,0
20250210,175700,1833180090,3005,3005,3005,3005,0
20250210,175600,1833180090,3005,3005,3005,3005,0
20250210,175500,1833180090,3005,3005,3005,3005,0
20250210,175400,1833180090,3005,3005,3005,3005,0
20250210,175300,1833180090,3005,3005,3005,3005,0
20250210,175200,1833180090,3005,3005,3005,3005,0
20250210,175100,1833180090,3005,3005,3005,3005,0
20250210,175000,1833180090,3005,3005,3005,3005,0
20250210,174900,1833180090,3005,3005,3005,3005,0
20250210,174800,1833180090,3005,3005,3005,3005,0
20250210,174700,1833180090,3005,3005,3005,3005,0
20250210,174600,1833180090,3005,3005,3005,3005,0
20250210,174500,1833180090,3005,3005,3005,3005,0
20250210,174400,1833180090,3005,3005,3005,3005,0
20250210,174300,1833180090,3005,3005,3005,3005,0
20250210,174200,1833180090,3005,3005,3005,3005,0
20250210,174100,1833180090,3005,3005,3005,3005,0
20250210,174000,1833180090,3005,3005,3005,3005,0
20250210,173900,1833180090,3005,3005,3005,3005,0
20250210,173800,1833180090,3005,3005,3005,3005,0
20250210,173700,1833180090,3005,3005,3005,3005,0
20250210,173600,1833180090,3005,3005,3005,3005,0
20250210,173500,1833180090,3005,3005,3005,3005,0
20250210,173400,1833180090,3005,3005,3005,3005,0
20250210,173300,1833180090,3005,3005,3005,3005,0
20250210,173200,1833180090,3005,3005,3005,3005,0
20250210,173100,1833180090,3005,3005,3005,3005,0
20250210,173000,1833180090,3005,3005,3005,3005,0
20250210,172900,1833180090,3005,3005,3005,3005,5418
20250210,172800,1833180090,3005,3005,3005,3005,0
20250210,172700,1833180090,3005,3005,3005,3005,0
20250210,172600,1833180090,3005,3005,3005,3005,0
20250210,172500,1833180090,3005,3005,3005,3005,0
20250210,172400,1833180090,3005,3005,3005,3005,0
20250210,172300,1833180090,3005,3005,3005,3005,0
20250210,172200,1833180090,3005,3005,3005,3005,0
20250210,172100,1833180090,3005,3005,3005,3005,0
20250210,172000,1833180090,3005,3005,3005,3005,0
20250210,171900,1833180090,3005,3005,3005,3005,0
20250210,171800,1833180090,3005,3005,3005,3005,0
20250210,171700,1833180090,3005,3005,3005,3005,0
20250210,171600,1833180090,3005,3005,3005,3005,0
20250210,171500,1833180090,3005,3005,3005,3005,0
20250210,171400,1833180090,3005,3005,3005,3005,0
20250210,171300,1833180090,3005,3005,3005,3005,0
20250210,171200,1833180090,3005,3005,3005,3005,0
20250210,171100,1833180090,3005,3005,3005,3005,0
20250210,171000,1833180090,3005,3005,3005,3005,0
20250210,170900,1833180090,3005,3005,3005,3005,0
20250210,170800,1833180090,3005,3005,3005,3005,0
20250210,170700,1833180090,3005,3005,3005,3005,0
20250210,170600,1833180090,3005,3005,3005,3005,0
20250210,170500,1833180090,3005,3005,3005,3005,0
20250210,170400,1833180090,3005,3005,3005,3005,0
20250210,170300,1833180090,3005,3005,3005,3005,0
20250210,170200,1833180090,3005,3005,3005,3005,0
20250210,170100,1833180090,3005,3005,3005,3005,0
20250210,170000,1833180090,3005,3005,3005,3005,0
20250210,165900,1833180090,3005,3005,3005,3005,5418
20250210,165800,1833180090,3005,3005,3005,3005,0
20250210,165700,1833180090,3005,3005,3005,3005,0
20250210,165600,1833180090,3005,3005,3005,3005,0
20250210,165500,1833180090,3005,3005,3005,3005,0
20250210,165400,1833180090,3005,3005,3005,3005,0
20250210,165300,1833180090,3005,3005,3005,3005,0
20250210,165200,1833180090,3005,3005,3005,3005,0
20250210,165100,1833180090,3005,3005,3005,3005,0
20250210,165000,1833180090,3005,3005,3005,3005,0
20250210,164900,1833180090,3005,3005,3005,3005,0
20250210,164800,1833180090,3005,3005,3005,3005,0
20250210,164700,1833180090,3005,3005,3005,3005,0
20250210,164600,1833180090,3005,3005,3005,3005,0
20250210,164500,1833180090,3005,3005,3005,3005,0
20250210,164400,1833180090,3005,3005,3005,3005,0
20250210,164300,1833180090,3005,3005,3005,3005,0
20250210,164200,1833180090,3005,3005,3005,3005,0
20250210,164100,1833180090,3005,3005,3005,3005,0
20250210,164000,1833180090,3005,3005,3005,3005,0
20250210,163900,1833180090,3005,3005,3005,3005,0
20250210,163800,1833180090,3005,3005,3005,3005,0
20250210,163700,1833180090,3005,3005,3005,3005,0
20250210,163600,1833180090,3005,3005,3005,3005,0
20250210,163500,1833180090,3005,3005,3005,3005,0
20250210,163400,1833180090,3005,3005,3005,3005,0
20250210,163300,1833180090,3005,3005,3005,3005,0
20250210,163200,1833180090,3005,3005,3005,3005,0
20250210,163100,1833180090,3005,3005,3005,3005,0
20250210,163000,1833180090,3005,3005,3005,3005,0
20250210,162900,1833180090,3005,3005,3005,3005,5418
20250210,162800,1833180090,3005,3005,3005,3005,0
20250210,162700,1833180090,3005,3005,3005,3005,0
20250210,162600,1833180090,3005,3005,3005,3005,0
20250210,162500,1833180090,3005,3005,3005,3005,0
20250210,162400,1833180090,3005,3005,3005,3005,0
20250210,162300,1833180090,3005,3005,3005,3005,0
20250210,162200,1833180090,3005,3005,3005,3005,0
20250210,162100,1833180090,3005,3005,3005,3005,0
20250210,162000,1833180090,3005,3005,3005,3005,0
20250210,161900,1833180090,3005,3005,3005,3005,0
20250210,161800,1833180090,3005,3005,3005,3005,0
20250210,161700,1833180090,3005,3005,3005,3005,0
20250210,161600,1833180090,3005,3005,3005,3005,0
20250210,161500,1833180090,3005,3005,3005,3005,0
20250210,161400,1833180090,3005,3005,3005,3005,0
20250210,161300,1833180090,3005,3005,3005,3005,0
20250210,161200,1833180090,3005,3005,3005,3005,0
20250210,161100,1833180090,3005,3005,3005,3005,0
20250210,161000,1833180090,3005,3005,3005,3005,0
20250210,160900,1833180090,3005,3005,3005,3005,0
20250210,160800,1833180090,3005,3005,3005,3005,0
20250210,160700,1833180090,3005,3005,3005,3005,0
20250210,160600,1833180090,3005,3005,3005,3005,0
20250210,160500,1833180090,3005,3005,3005,3005,0
20250210,160400,1833180090,3005,3005,3005,3005,0
20250210,160300,1833180090,3005,3005,3005,3005,0
20250210,160200,1833180090,3005,3005,3005,3005,0
20250210,160100,1833180090,3005,3005,3005,3005,0
20250210,160000,1833180090,3005,3005,3005,3005,0
20250210,155900,1833180090,3005,3005,3005,3005,5418
20250210,155800,1833180090,3005,3005,3005,3005,0
20250210,155700,1833180090,3005,3005,3005,3005,0
20250210,155600,1833180090,3005,3005,3005,3005,0
20250210,155500,1833180090,3005,3005,3005,3005,0
20250210,155400,1833180090,3005,3005,3005,3005,0
20250210,155300,1833180090,3005,3005,3005,3005,0
20250210,155200,1833180090,3005,3005,3005,3005,0
20250210,155100,1833180090,3005,3005,3005,3005,0
20250210,155000,1833180090,3005,3005,3005,3005,0
20250210,154900,1833180090,3005,3005,3005,3005,0
20250210,154800,1833180090,3005,3005,3005,3005,0
20250210,154700,1833180090,3005,3005,3005,3005,0
20250210,154600,1833180090,3005,3005,3005,3005,0
20250210,154500,1833180090,3005,3005,3005,3005,0
20250210,154400,1833180090,3005,3005,3005,3005,0
20250210,154300,1833180090,3005,3005,3005,3005,0
20250210,154200,1833180090,3005,3005,3005,3005,0
20250210,154100,1833180090,3005,3005,3005,3005,0
20250210,154000,1833180090,3005,3005,3005,3005,0
20250210,153900,1833180090,3005,3005,3005,3005,0
20250210,153800,1833180090,3005,3005,3005,3005,0
20250210,153700,1833180090,3005,3005,3005,3005,0
20250210,153600,1833180090,3005,3005,3005,3005,0
20250210,153500,1833180090,3005,3005,3005,3005,0
20250210,153400,1833180090,3005,3005,3005,3005,0
20250210,153300,1833180090,3005,3005,3005,3005,0
20250210,153200,1833180090,3005,3005,3005,3005,0
20250210,153100,1833180090,3005,3005,3005,3005,0
20250210,153000,1833180090,3005,3005,3005,3005,5418
20250210,152900,1816899000,3005,3005,3005,3005,0
20250210,152800,1816899000,3005,3005,3005,3005,0
20250210,152700,1816899000,3005,3005,3005,3005,0
20250210,152600,1816899000,3005,3005,3005,3005,0
20250210,152500,1816899000,3005,3005,3005,3005,0
20250210,152400,1816899000,3005,3005,3005,3005,0
20250210,152300,1816899000,3005,3005,3005,3005,0
20250210,152200,1816899000,3005,3005,3005,3005,0
20250210,152100,1816899000,3005,3005,3005,3005,0
20250210,152000,1816899000,3005,3005,3005,3005,0
20250210,151900,1816899000,3005,3010,3010,3005,2597
20250210,151800,1809091630,3010,3010,3010,3010,447
20250210,151700,1807746160,3010,3010,3010,3005,2224
20250210,151600,1801059765,3010,3010,3010,3005,516
20250210,151500,1799506680,3005,3010,3010,3005,1021
20250210,151400,1796438080,3005,3010,3010,3005,4739
20250210,151300,1782194765,3015,3010,3015,3010,833
20250210,151200,1779685770,3015,3015,3015,3015,1
20250210,151100,1779682755,3015,3005,3015,3005,2484
20250210,151000,1772198795,3005,3010,3010,3005,1000
20250210,150900,1769191295,3005,3010,3010,3005,333
20250210,150800,1768190625,3005,3010,3010,3005,2758
20250210,150700,1759902830,3005,3010,3010,3005,763
20250210,150600,1757609575,3010,3005,3010,3005,697
20250210,150500,1755515085,3005,3010,3010,3005,194
20250210,150400,1754931150,3010,3010,3010,3010,162
20250210,150300,1754443530,3010,3005,3010,3005,656
20250210,150200,1752472100,3010,3010,3010,3010,0
20250210,150100,1752472100,3010,3005,3010,3005,899
20250210,150000,1749770515,3010,3010,3010,3010,1012
20250210,145900,1746724395,3005,3005,3010,3005,572
20250210,145800,1745003535,3005,3010,3010,3005,88
20250210,145700,1744738875,3010,3010,3010,3010,0
20250210,145600,1744738875,3010,3010,3010,3010,7
20250210,145500,1744717805,3010,3010,3010,3005,599
20250210,145400,1742914820,3020,3015,3020,3005,515
20250210,145300,1741366530,3015,3020,3020,3015,105
20250210,145200,1741049930,3020,3020,3020,3020,5
20250210,145100,1741034830,3020,3020,3020,3020,3
20250210,145000,1741025770,3020,3015,3020,3005,383
20250210,144900,1739873410,3020,3015,3020,3015,1476
20250210,144800,1735423265,3020,3015,3020,3015,237
20250210,144700,1734708705,3015,3015,3015,3015,1020
20250210,144600,1731633405,3015,3015,3015,3015,0
20250210,144500,1731633405,3015,3015,3015,3015,0
20250210,144400,1731633405,3015,3010,3015,3010,72
20250210,144300,1731416335,3015,3015,3015,3015,0
20250210,144200,1731416335,3015,3010,3015,3010,1029
20250210,144100,1728314150,3015,3015,3015,3015,20
20250210,144000,1728253850,3015,3010,3015,3010,1000
20250210,143900,1725239500,3010,3005,3010,3005,88
20250210,143800,1724974950,3010,3010,3010,3010,1689
20250210,143700,1719891060,3010,3010,3010,3010,1
20250210,143600,1719888050,3010,3010,3010,3010,1
20250210,143500,1719885040,3010,3010,3010,3010,470
20250210,143400,1718470340,3010,3005,3010,3005,188
20250210,143300,1717905385,3005,3005,3005,3005,785
20250210,143200,1715546460,3010,3010,3010,3010,104
20250210,143100,1715233420,3015,3015,3015,3010,822
20250210,143000,1712755920,3015,3010,3015,3010,505
20250210,142900,1711235845,3010,3010,3010,3010,500
20250210,142800,1709730845,3015,3015,3015,3015,1
20250210,142700,1709727830,3005,3015,3015,3005,2453
20250210,142600,1702356550,3010,3015,3015,3010,143
20250210,142500,1701926070,3015,3010,3015,3010,401
20250210,142400,1700719055,3010,3010,3010,3010,0
20250210,142300,1700719055,3010,3000,3010,3000,357
20250210,142200,1699647715,3010,3010,3010,3010,1
20250210,142100,1699644705,3005,3005,3005,3005,9142
20250210,142000,1672172995,3005,3005,3005,3005,1246
20250210,141900,1668428765,3010,3010,3010,3010,0
20250210,141800,1668428765,3010,3005,3010,3005,107
20250210,141700,1668106700,3010,3010,3010,3010,6
20250210,141600,1668088640,3010,3010,3010,3010,444
20250210,141500,1666752200,3010,3015,3015,3005,181
20250210,141400,1666207785,3015,3005,3015,3005,4178
20250210,141300,1653641855,3010,3005,3010,3005,561
20250210,141200,1651954745,3010,3010,3010,3010,605
20250210,141100,1650133695,3010,3010,3010,3010,1126
20250210,141000,1646744435,3015,3015,3015,3015,0
20250210,140900,1646744435,3015,3015,3015,3015,0
20250210,140800,1646744435,3015,3015,3015,3010,105
20250210,140700,1646427865,3015,3015,3015,3015,4
20250210,140600,1646415805,3015,3010,3015,3010,11
20250210,140500,1646382690,3010,3010,3010,3010,250
20250210,140400,1645630190,3010,3010,3010,3010,0
20250210,140300,1645630190,3010,3010,3010,3010,285
20250210,140200,1644772340,3010,3010,3010,3010,1
20250210,140100,1644769330,3010,3010,3010,3010,918
20250210,140000,1642006150,3010,3010,3010,3010,114
20250210,135900,1641663010,3010,3010,3015,3010,74
20250210,135800,1641440235,3010,3010,3010,3010,457
20250210,135700,1640064665,3015,3015,3015,3015,8
20250210,135600,1640040545,3005,3005,3015,3005,119
20250210,135500,1639682940,3010,3015,3015,3010,36
20250210,135400,1639574570,3020,3020,3020,3005,1162
20250210,135300,1636082625,3020,3020,3020,3010,776
20250210,135200,1633746635,3010,3020,3020,3005,1393
20250210,135100,1629554510,3010,3020,3020,3010,101
20250210,135000,1629250490,3010,3020,3020,3010,1248
20250210,134900,1625493010,3020,3010,3020,3010,23
20250210,134800,1625423720,3020,3010,3020,3010,1024
20250210,134700,1622341470,3010,3010,3010,3010,220
20250210,134600,1621679270,3020,3020,3020,3020,8
20250210,134500,1621655110,3010,3010,3010,3010,1220
20250210,134400,1617982910,3010,3020,3020,3010,3585
20250210,134300,1607192010,3010,3010,3015,3010,619
20250210,134200,1605327320,3010,3010,3010,3010,850
20250210,134100,1602768820,3020,3015,3020,3010,630
20250210,134000,1600871500,3005,3005,3010,3005,1963
20250210,133900,1594971155,3005,3015,3015,3005,211
20250210,133800,1594336100,3015,3015,3015,3010,14
20250210,133700,1594293915,3010,3010,3010,3010,0
20250210,133600,1594293915,3010,3015,3015,3010,1759
20250210,133500,1588996780,3010,3010,3010,3010,30
20250210,133400,1588906480,3010,3010,3010,3010,130
20250210,133300,1588515180,3015,3010,3015,3010,193
20250210,133200,1587934160,3010,3020,3020,3010,524
20250210,133100,1586355880,3020,3020,3020,3020,84
20250210,133000,1586102200,3010,3010,3010,3010,20
20250210,132900,1586042000,3025,3010,3025,3010,30
20250210,132800,1585951505,3025,3025,3025,3025,16
20250210,132700,1585903105,3025,3010,3025,3005,102
20250210,132600,1585596345,3000,3015,3015,3000,16500
20250210,132500,1536041665,3035,3015,3035,3015,1672
20250210,132400,1531000445,3015,3015,3020,3015,600
20250210,132300,1529191395,3015,3015,3040,3010,3246
20250210,132200,1519409680,3020,3025,3025,3020,628
20250210,132100,1517512815,3025,3025,3025,3020,2411
20250210,132000,1510219630,3040,3025,3040,3025,113
20250210,131900,1509877715,3025,3025,3025,3025,12
20250210,131800,1509841415,3030,3040,3040,3030,2301
20250210,131700,1502869315,3040,3040,3040,3040,1
20250210,131600,1502866275,3030,3030,3030,3030,453
20250210,131500,1501493685,3040,3035,3040,3035,144
20250210,131400,1501056395,3030,3030,3030,3030,18
20250210,131300,1501001855,3035,3035,3035,3035,1
20250210,131200,1500998820,3035,3035,3035,3030,87
20250210,131100,1500734910,3035,3035,3035,3035,500
20250210,131000,1499217410,3035,3035,3040,3035,1427
20250210,130900,1494886295,3035,3025,3035,3025,318
20250210,130800,1493921345,3030,3030,3030,3030,200
20250210,130700,1493315345,3030,3030,3030,3025,76
20250210,130600,1493085100,3030,3030,3030,3030,30
20250210,130500,1492994200,3030,3035,3035,3025,35
20250210,130400,1492888215,3030,3035,3035,3030,11
20250210,130300,1492854880,3025,3025,3040,3025,172
20250210,130200,1492334130,3025,3015,3025,3015,3535
20250210,130100,1481649955,3015,3015,3015,3015,19
20250210,130000,1481592670,3020,3020,3020,3020,3507
20250210,125900,1471001530,3020,3020,3025,3020,31
20250210,125800,1470907870,3020,3020,3020,3020,17
20250210,125700,1470856530,3020,3025,3025,3020,708
20250210,125600,1468718330,3020,3020,3020,3020,21
20250210,125500,1468654910,3020,3020,3020,3020,0
20250210,125400,1468654910,3020,3025,3025,3020,292
20250210,125300,1467771615,3025,3025,3025,3025,9
20250210,125200,1467744390,3025,3025,3030,3025,126
20250210,125100,1467362730,3025,3020,3025,3020,9
20250210,125000,1467335540,3015,3015,3015,3015,552
20250210,124900,1465671260,3025,3015,3025,3015,32
20250210,124800,1465574710,3015,3020,3020,3015,12232
20250210,124700,1428641515,3020,3020,3020,3020,558
20250210,124600,1426956355,3030,3025,3030,3025,668
20250210,124500,1424935630,3025,3030,3030,3025,20
20250210,124400,1424875125,3030,3030,3030,3030,7
20250210,124300,1424853915,3025,3025,3025,3025,21
20250210,124200,1424790390,3030,3030,3030,3030,0
20250210,124100,1424790390,3030,3025,3030,3025,106
20250210,124000,1424469710,3025,3030,3030,3025,191
20250210,123900,1423891860,3040,3040,3040,3040,10
20250210,123800,1423861460,3030,3030,3030,3030,136
20250210,123700,1423449380,3030,3035,3040,3030,400
20250210,123600,1422235415,3035,3035,3035,3035,10
20250210,123500,1422205065,3040,3040,3040,3040,3
20250210,123400,1422195945,3030,3030,3030,3030,20
20250210,123300,1422135345,3045,3030,3045,3030,2155
20250210,123200,1415604170,3030,3030,3030,3030,18
20250210,123100,1415549630,3040,3045,3045,3040,6
20250210,123000,1415531365,3025,3030,3030,3025,280
20250210,122900,1414683050,3030,3045,3045,3025,145
20250210,122800,1414243465,3045,3040,3045,3040,1196
20250210,122700,1410602895,3030,3030,3030,3030,1019
20250210,122600,1407515325,3045,3045,3045,3045,5
20250210,122500,1407500100,3045,3025,3045,3025,519
20250210,122400,1405921770,3030,3030,3030,3030,1350
20250210,122300,1401831270,3030,3040,3040,3030,235
20250210,122200,1401119140,3030,3030,3030,3030,535
20250210,122100,1399498090,3030,3040,3040,3030,21
20250210,122000,1399434450,3040,3030,3040,3030,20
20250210,121900,1399373800,3030,3030,3030,3030,3
20250210,121800,1399364710,3030,3030,3040,3030,38
20250210,121700,1399249500,3040,3040,3040,3040,100
20250210,121600,1398945500,3025,3025,3025,3025,16
20250210,121500,1398897100,3040,3040,3045,3025,2640
20250210,121400,1390890280,3035,3035,3040,3035,295
20250210,121300,1389994940,3030,3035,3035,3030,939
20250210,121200,1387149670,3025,3025,3025,3025,840
20250210,121100,1384608670,3025,3025,3025,3025,400
20250210,121000,1383398670,3025,3040,3040,3025,45
20250210,120900,1383262155,3025,3025,3025,3025,109
20250210,120800,1382932430,3040,3040,3040,3040,435
20250210,120700,1381610030,3040,3025,3040,3025,28
20250210,120600,1381525210,3025,3025,3025,3025,0
20250210,120500,1381525210,3025,3040,3040,3025,23
20250210,120400,1381455560,3030,3030,3030,3030,1
20250210,120300,1381452530,3025,3025,3025,3025,20
20250210,120200,1381392030,3035,3025,3035,3025,310
20250210,120100,1380454210,3025,3025,3030,3025,1989
20250210,120000,1374435035,3025,3025,3030,3025,26
20250210,115900,1374356355,3025,3030,3030,3025,462
20250210,115800,1372956510,3025,3020,3025,3020,34
20250210,115700,1372853680,3030,3040,3040,3030,200
20250210,115600,1372247620,3030,3040,3040,3030,319
20250210,115500,1371281020,3040,3040,3040,3040,1
20250210,115400,1371277980,3040,3035,3040,3030,918
20250210,115300,1368494085,3035,3035,3035,3035,0
20250210,115200,1368494085,3035,3040,3040,3035,608
20250210,115100,1366645850,3035,3035,3035,3035,3
20250210,115000,1366636745,3035,3040,3040,3035,137
20250210,114900,1366220350,3040,3035,3040,3030,1408
20250210,114800,1361947260,3030,3030,3030,3030,480
20250210,114700,1360492860,3030,3035,3035,3030,84
20250210,114600,1360238310,3035,3030,3035,3030,330
20250210,114500,1359236935,3020,3030,3030,3020,103
20250210,114400,1358925725,3035,3030,3035,3030,187
20250210,114300,1358358640,3020,3030,3030,3020,522
20250210,114200,1356777200,3020,3020,3020,3020,445
20250210,114100,1355433300,3020,3025,3030,3020,651
20250210,114000,1353465850,3015,3010,3015,3010,664
20250210,113900,1351463985,3015,3015,3015,3015,26
20250210,113800,1351385595,3015,3015,3015,3010,60
20250210,113700,1351204780,3015,3015,3015,3015,7
20250210,113600,1351183675,3015,3015,3015,3005,31
20250210,113500,1351090410,3015,3015,3015,3015,5
20250210,113400,1351075335,3015,3000,3015,3000,651
20250210,113300,1349112825,3015,3015,3015,3000,218
20250210,113200,1348458720,3000,3000,3010,3000,310
20250210,113100,1347525870,3000,3010,3015,3000,2349
20250210,113000,1340475705,3010,3010,3010,3010,424
20250210,112900,1339199465,3010,3010,3010,3010,22
20250210,112800,1339133245,3000,3000,3015,3000,328
20250210,112700,1338149140,3000,3030,3030,3000,9990
20250210,112600,1308092130,3030,3030,3030,3030,75
20250210,112500,1307864880,3025,3025,3025,3025,17
20250210,112400,1307813455,3020,3030,3030,3020,4241
20250210,112300,1294978340,3030,3030,3040,3030,26
20250210,112200,1294899500,3030,3035,3035,3030,478
20250210,112100,1293450520,3035,3035,3035,3035,21
20250210,112000,1293386785,3040,3035,3040,3035,132
20250210,111900,1292986100,3040,3040,3040,3040,10
20250210,111800,1292955700,3040,3040,3040,3040,38
20250210,111700,1292840180,3045,3045,3045,3045,1
20250210,111600,1292837135,3035,3035,3035,3035,18
20250210,111500,1292782505,3045,3045,3045,3045,9
20250210,111400,1292755100,3040,3040,3040,3035,1137
20250210,111300,1289298625,3040,3040,3040,3035,143
20250210,111200,1288863925,3035,3040,3040,3035,97
20250210,111100,1288569505,3040,3040,3040,3040,1004
20250210,111000,1285517345,3035,3035,3040,3035,276
20250210,110900,1284679545,3035,3040,3040,3035,747
20250210,110800,1282411315,3040,3035,3040,3035,967
20250210,110700,1279475930,3040,3040,3040,3035,4054
20250210,110600,1267157660,3040,3040,3040,3040,591
20250210,110500,1265361020,3045,3045,3045,3040,1381
20250210,110400,1261155970,3045,3040,3045,3040,41
20250210,110300,1261031325,3045,3045,3045,3045,1264
20250210,110200,1257182445,3045,3035,3045,3035,29
20250210,110100,1257094360,3035,3050,3050,3035,23
20250210,110000,1257024500,3040,3035,3040,3035,742
20250210,105900,1254768910,3040,3040,3040,3040,576
20250210,105800,1253017870,3040,3055,3055,3040,924
20250210,105700,1250204410,3055,3055,3055,3055,0
20250210,105600,1250204410,3055,3055,3055,3055,3000
20250210,105500,1241039410,3045,3055,3055,3045,52
20250210,105400,1240880680,3055,3055,3055,3055,5
20250210,105300,1240865405,3045,3045,3045,3045,2
20250210,105200,1240859315,3055,3045,3055,3045,9020
20250210,105100,1213303320,3045,3050,3060,3045,383
20250210,105000,1212135190,3060,3060,3060,3060,5
20250210,104900,1212119890,3055,3055,3055,3055,100
20250210,104800,1211814390,3060,3060,3060,3060,69
20250210,104700,1211603250,3055,3040,3055,3040,10565
20250210,104600,1179477245,3045,3045,3045,3045,55
20250210,104500,1179309770,3030,3045,3045,3030,939
20250210,104400,1176464585,3045,3045,3045,3025,4195
20250210,104300,1163735815,3045,3045,3045,3045,11
20250210,104200,1163702320,3050,3050,3050,3050,2
20250210,104100,1163696220,3045,3055,3055,3045,1716
20250210,104000,1158460770,3055,3055,3055,3055,4
20250210,103900,1158448550,3055,3055,3055,3055,9
20250210,103800,1158421055,3050,3055,3055,3050,2501
20250210,103700,1150780505,3045,3045,3050,3045,516
20250210,103600,1149207400,3045,3040,3045,3040,724
20250210,103500,1147005795,3035,3045,3045,3035,727
20250210,103400,1144796150,3045,3045,3045,3045,300
20250210,103300,1143882650,3045,3045,3045,3040,772
20250210,103200,1141534065,3045,3045,3045,3045,2632
20250210,103100,1133519625,3050,3050,3055,3050,926
20250210,103000,1130693875,3055,3055,3055,3055,0
20250210,102900,1130693875,3055,3050,3055,3045,821
20250210,102800,1128191790,3050,3050,3050,3050,0
20250210,102700,1128191790,3050,3050,3050,3050,635
20250210,102600,1126255040,3050,3050,3050,3050,2
20250210,102500,1126248940,3045,3050,3055,3045,705
20250210,102400,1124100365,3055,3050,3055,3050,305
20250210,102300,1123170090,3055,3055,3055,3055,29
20250210,102200,1123081495,3055,3055,3055,3055,40
20250210,102100,1122959295,3055,3045,3055,3045,380
20250210,102000,1121799910,3055,3055,3055,3055,200
20250210,101900,1121188910,3055,3045,3055,3040,874
20250210,101800,1118524215,3045,3045,3055,3045,180
20250210,101700,1117975415,3040,3045,3045,3040,1315
20250210,101600,1113977790,3040,3060,3060,3040,1780
20250210,101500,1108548615,3060,3065,3065,3055,766
20250210,101400,1106204310,3065,3065,3065,3065,16
20250210,101300,1106155270,3065,3060,3070,3055,1351
20250210,101200,1102016245,3060,3065,3065,3060,1401
20250210,101100,1097726305,3065,3065,3075,3065,14295
20250210,101000,1053862405,3065,3055,3065,3055,65
20250210,100900,1053663555,3055,3065,3065,3055,1351
20250210,100800,1049534040,3065,3060,3065,3060,1409
20250210,100700,1045215555,3060,3060,3070,3060,3349
20250210,100600,1034941030,3055,3065,3070,3055,5871
20250210,100500,1016951575,3065,3060,3065,3060,1911
20250210,100400,1011098175,3055,3055,3055,3055,926
20250210,100300,1008269245,3065,3065,3070,3055,4811
20250210,100200,993517425,3060,3055,3060,3050,9761
20250210,100100,963697670,3050,3030,3050,3030,2614
20250210,100000,955741175,3030,3020,3030,3020,2405
20250210,095900,948455130,3020,3020,3020,3020,2000
20250210,095800,942415130,3020,3025,3025,3020,45
20250210,095700,942279030,3030,3030,3030,3030,110
20250210,095600,941945730,3025,3020,3025,3020,87
20250210,095500,941682930,3020,3020,3020,3020,210
20250210,095400,941048730,3025,3020,3025,3015,1061
20250210,095300,937846795,3030,3025,3030,3025,662
20250210,095200,935843680,3030,3030,3030,3025,310
20250210,095100,934904385,3035,3030,3035,3030,141
20250210,095000,934476960,3030,3030,3030,3030,543
20250210,094900,932831670,3030,3030,3030,3030,1121
20250210,094800,929435040,3030,3020,3030,3020,972
20250210,094700,926491960,3020,3015,3020,3015,1217
20250210,094600,922820700,3015,3015,3015,3015,69
20250210,094500,922612665,3030,3020,3030,3020,1122
20250210,094400,919215005,3015,3000,3015,3000,1091
20250210,094300,915925890,3000,3015,3015,3000,5124
20250210,094200,900550785,3015,3025,3030,3010,11055
20250210,094100,867188240,3025,3035,3035,3025,1096
20250210,094000,863867045,3035,3045,3045,3035,1269
20250210,093900,860012790,3040,3040,3050,3040,1862
20250210,093800,854345610,3040,3055,3055,3040,470
20250210,093700,852916495,3055,3050,3065,3040,5688
20250210,093600,835580480,3055,3070,3070,3050,6391
20250210,093500,816002420,3075,3045,3085,3040,52119
20250210,093400,655612105,3040,3035,3040,3030,5663
20250210,093300,638430665,3030,3015,3030,3015,8279
20250210,093200,613394995,2995,3015,3020,2995,12549
20250210,093100,575654390,3020,3005,3020,3005,5011
20250210,093000,560567755,3005,2995,3005,2990,1343
20250210,092900,556545275,2995,3005,3005,2995,3546
20250210,092800,545907680,3005,3005,3005,3005,824
20250210,092700,543431560,3005,3010,3010,3000,3268
20250210,092600,533596200,3005,3010,3015,3005,980
20250210,092500,530648400,3015,3010,3015,3005,3544
20250210,092400,519966820,3005,3025,3025,3005,2847
20250210,092300,511386465,3025,3005,3025,3005,7781
20250210,092200,487954400,3000,3000,3005,2980,5143
20250210,092100,472557160,2995,2985,2995,2975,4023
20250210,092000,460544215,2985,3000,3000,2985,24116
20250210,091900,388329540,2995,2995,3010,2990,12749
20250210,091800,350004195,3000,3010,3015,3000,7621
20250210,091700,327095765,3010,3020,3020,3005,18806
20250210,091600,270419140,3025,3005,3025,3005,3323
20250210,091500,260413795,3005,2995,3005,2990,6962
20250210,091400,239538645,2995,2985,2995,2980,6450
20250210,091300,220279290,2980,2975,2980,2975,2765
20250210,091200,212041795,2965,2960,2970,2960,5234
20250210,091100,196501600,2955,2945,2955,2945,1096
20250210,091000,193271365,2945,2930,2945,2930,3544
20250210,090900,182884290,2930,2930,2940,2920,6786
20250210,090800,163008225,2930,2920,2930,2915,1304
20250210,090700,159195570,2915,2915,2925,2915,4457
20250210,090600,146200015,2915,2915,2925,2915,1835
20250210,090500,140848930,2915,2920,2930,2915,9502
20250210,090400,113092965,2920,2915,2925,2915,5809
20250210,090300,96156220,2915,2935,2935,2915,6806
20250210,090200,76275875,2935,2935,2940,2925,1519
20250210,090100,71821205,2930,2940,2955,2920,10771
20250210,090000,40180895,2940,2950,2980,2940,12943