stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,192900,405284130,5960,5960,5960,5960,461
20250210,192800,405284130,5960,5960,5960,5960,0
20250210,192700,405284130,5960,5960,5960,5960,0
20250210,192600,405284130,5960,5960,5960,5960,0
20250210,192500,405284130,5960,5960,5960,5960,0
20250210,192400,405284130,5960,5960,5960,5960,0
20250210,192300,405284130,5960,5960,5960,5960,0
20250210,192200,405284130,5960,5960,5960,5960,0
20250210,192100,405284130,5960,5960,5960,5960,0
20250210,192000,405284130,5960,5960,5960,5960,0
20250210,191900,405284130,5960,5960,5960,5960,0
20250210,191800,405284130,5960,5960,5960,5960,0
20250210,191700,405284130,5960,5960,5960,5960,0
20250210,191600,405284130,5960,5960,5960,5960,0
20250210,191500,405284130,5960,5960,5960,5960,0
20250210,191400,405284130,5960,5960,5960,5960,0
20250210,191300,405284130,5960,5960,5960,5960,0
20250210,191200,405284130,5960,5960,5960,5960,0
20250210,191100,405284130,5960,5960,5960,5960,0
20250210,191000,405284130,5960,5960,5960,5960,0
20250210,190900,405284130,5960,5960,5960,5960,0
20250210,190800,405284130,5960,5960,5960,5960,0
20250210,190700,405284130,5960,5960,5960,5960,0
20250210,190600,405284130,5960,5960,5960,5960,0
20250210,190500,405284130,5960,5960,5960,5960,0
20250210,190400,405284130,5960,5960,5960,5960,0
20250210,190300,405284130,5960,5960,5960,5960,0
20250210,190200,405284130,5960,5960,5960,5960,0
20250210,190100,405284130,5960,5960,5960,5960,0
20250210,190000,405284130,5960,5960,5960,5960,0
20250210,185900,405284130,5960,5960,5960,5960,461
20250210,185800,405284130,5960,5960,5960,5960,0
20250210,185700,405284130,5960,5960,5960,5960,0
20250210,185600,405284130,5960,5960,5960,5960,0
20250210,185500,405284130,5960,5960,5960,5960,0
20250210,185400,405284130,5960,5960,5960,5960,0
20250210,185300,405284130,5960,5960,5960,5960,0
20250210,185200,405284130,5960,5960,5960,5960,0
20250210,185100,405284130,5960,5960,5960,5960,0
20250210,185000,405284130,5960,5960,5960,5960,0
20250210,184900,405284130,5960,5960,5960,5960,0
20250210,184800,405284130,5960,5960,5960,5960,0
20250210,184700,405284130,5960,5960,5960,5960,0
20250210,184600,405284130,5960,5960,5960,5960,0
20250210,184500,405284130,5960,5960,5960,5960,0
20250210,184400,405284130,5960,5960,5960,5960,0
20250210,184300,405284130,5960,5960,5960,5960,0
20250210,184200,405284130,5960,5960,5960,5960,0
20250210,184100,405284130,5960,5960,5960,5960,0
20250210,184000,405284130,5960,5960,5960,5960,0
20250210,183900,405284130,5960,5960,5960,5960,0
20250210,183800,405284130,5960,5960,5960,5960,0
20250210,183700,405284130,5960,5960,5960,5960,0
20250210,183600,405284130,5960,5960,5960,5960,0
20250210,183500,405284130,5960,5960,5960,5960,0
20250210,183400,405284130,5960,5960,5960,5960,0
20250210,183300,405284130,5960,5960,5960,5960,0
20250210,183200,405284130,5960,5960,5960,5960,0
20250210,183100,405284130,5960,5960,5960,5960,0
20250210,183000,405284130,5960,5960,5960,5960,0
20250210,182900,405284130,5960,5960,5960,5960,461
20250210,182800,405284130,5960,5960,5960,5960,0
20250210,182700,405284130,5960,5960,5960,5960,0
20250210,182600,405284130,5960,5960,5960,5960,0
20250210,182500,405284130,5960,5960,5960,5960,0
20250210,182400,405284130,5960,5960,5960,5960,0
20250210,182300,405284130,5960,5960,5960,5960,0
20250210,182200,405284130,5960,5960,5960,5960,0
20250210,182100,405284130,5960,5960,5960,5960,0
20250210,182000,405284130,5960,5960,5960,5960,0
20250210,181900,405284130,5960,5960,5960,5960,0
20250210,181800,405284130,5960,5960,5960,5960,0
20250210,181700,405284130,5960,5960,5960,5960,0
20250210,181600,405284130,5960,5960,5960,5960,0
20250210,181500,405284130,5960,5960,5960,5960,0
20250210,181400,405284130,5960,5960,5960,5960,0
20250210,181300,405284130,5960,5960,5960,5960,0
20250210,181200,405284130,5960,5960,5960,5960,0
20250210,181100,405284130,5960,5960,5960,5960,0
20250210,181000,405284130,5960,5960,5960,5960,0
20250210,180900,405284130,5960,5960,5960,5960,0
20250210,180800,405284130,5960,5960,5960,5960,0
20250210,180700,405284130,5960,5960,5960,5960,0
20250210,180600,405284130,5960,5960,5960,5960,0
20250210,180500,405284130,5960,5960,5960,5960,0
20250210,180400,405284130,5960,5960,5960,5960,0
20250210,180300,405284130,5960,5960,5960,5960,0
20250210,180200,405284130,5960,5960,5960,5960,0
20250210,180100,405284130,5960,5960,5960,5960,0
20250210,180000,405284130,5960,5960,5960,5960,0
20250210,175900,405284130,5960,5960,5960,5960,461
20250210,175800,405284130,5960,5960,5960,5960,0
20250210,175700,405284130,5960,5960,5960,5960,0
20250210,175600,405284130,5960,5960,5960,5960,0
20250210,175500,405284130,5960,5960,5960,5960,0
20250210,175400,405284130,5960,5960,5960,5960,0
20250210,175300,405284130,5960,5960,5960,5960,0
20250210,175200,405284130,5960,5960,5960,5960,0
20250210,175100,405284130,5960,5960,5960,5960,0
20250210,175000,405284130,5960,5960,5960,5960,0
20250210,174900,405284130,5960,5960,5960,5960,0
20250210,174800,405284130,5960,5960,5960,5960,0
20250210,174700,405284130,5960,5960,5960,5960,0
20250210,174600,405284130,5960,5960,5960,5960,0
20250210,174500,405284130,5960,5960,5960,5960,0
20250210,174400,405284130,5960,5960,5960,5960,0
20250210,174300,405284130,5960,5960,5960,5960,0
20250210,174200,405284130,5960,5960,5960,5960,0
20250210,174100,405284130,5960,5960,5960,5960,0
20250210,174000,405284130,5960,5960,5960,5960,0
20250210,173900,405284130,5960,5960,5960,5960,0
20250210,173800,405284130,5960,5960,5960,5960,0
20250210,173700,405284130,5960,5960,5960,5960,0
20250210,173600,405284130,5960,5960,5960,5960,0
20250210,173500,405284130,5960,5960,5960,5960,0
20250210,173400,405284130,5960,5960,5960,5960,0
20250210,173300,405284130,5960,5960,5960,5960,0
20250210,173200,405284130,5960,5960,5960,5960,0
20250210,173100,405284130,5960,5960,5960,5960,0
20250210,173000,405284130,5960,5960,5960,5960,0
20250210,172900,405284130,5960,5960,5960,5960,461
20250210,172800,405284130,5960,5960,5960,5960,0
20250210,172700,405284130,5960,5960,5960,5960,0
20250210,172600,405284130,5960,5960,5960,5960,0
20250210,172500,405284130,5960,5960,5960,5960,0
20250210,172400,405284130,5960,5960,5960,5960,0
20250210,172300,405284130,5960,5960,5960,5960,0
20250210,172200,405284130,5960,5960,5960,5960,0
20250210,172100,405284130,5960,5960,5960,5960,0
20250210,172000,405284130,5960,5960,5960,5960,0
20250210,171900,405284130,5960,5960,5960,5960,0
20250210,171800,405284130,5960,5960,5960,5960,0
20250210,171700,405284130,5960,5960,5960,5960,0
20250210,171600,405284130,5960,5960,5960,5960,0
20250210,171500,405284130,5960,5960,5960,5960,0
20250210,171400,405284130,5960,5960,5960,5960,0
20250210,171300,405284130,5960,5960,5960,5960,0
20250210,171200,405284130,5960,5960,5960,5960,0
20250210,171100,405284130,5960,5960,5960,5960,0
20250210,171000,405284130,5960,5960,5960,5960,0
20250210,170900,405284130,5960,5960,5960,5960,0
20250210,170800,405284130,5960,5960,5960,5960,0
20250210,170700,405284130,5960,5960,5960,5960,0
20250210,170600,405284130,5960,5960,5960,5960,0
20250210,170500,405284130,5960,5960,5960,5960,0
20250210,170400,405284130,5960,5960,5960,5960,0
20250210,170300,405284130,5960,5960,5960,5960,0
20250210,170200,405284130,5960,5960,5960,5960,0
20250210,170100,405284130,5960,5960,5960,5960,0
20250210,170000,405284130,5960,5960,5960,5960,0
20250210,165900,405284130,5960,5960,5960,5960,461
20250210,165800,405284130,5960,5960,5960,5960,0
20250210,165700,405284130,5960,5960,5960,5960,0
20250210,165600,405284130,5960,5960,5960,5960,0
20250210,165500,405284130,5960,5960,5960,5960,0
20250210,165400,405284130,5960,5960,5960,5960,0
20250210,165300,405284130,5960,5960,5960,5960,0
20250210,165200,405284130,5960,5960,5960,5960,0
20250210,165100,405284130,5960,5960,5960,5960,0
20250210,165000,405284130,5960,5960,5960,5960,0
20250210,164900,405284130,5960,5960,5960,5960,0
20250210,164800,405284130,5960,5960,5960,5960,0
20250210,164700,405284130,5960,5960,5960,5960,0
20250210,164600,405284130,5960,5960,5960,5960,0
20250210,164500,405284130,5960,5960,5960,5960,0
20250210,164400,405284130,5960,5960,5960,5960,0
20250210,164300,405284130,5960,5960,5960,5960,0
20250210,164200,405284130,5960,5960,5960,5960,0
20250210,164100,405284130,5960,5960,5960,5960,0
20250210,164000,405284130,5960,5960,5960,5960,0
20250210,163900,405284130,5960,5960,5960,5960,0
20250210,163800,405284130,5960,5960,5960,5960,0
20250210,163700,405284130,5960,5960,5960,5960,0
20250210,163600,405284130,5960,5960,5960,5960,0
20250210,163500,405284130,5960,5960,5960,5960,0
20250210,163400,405284130,5960,5960,5960,5960,0
20250210,163300,405284130,5960,5960,5960,5960,0
20250210,163200,405284130,5960,5960,5960,5960,0
20250210,163100,405284130,5960,5960,5960,5960,0
20250210,163000,405284130,5960,5960,5960,5960,0
20250210,162900,405284130,5960,5960,5960,5960,461
20250210,162800,405284130,5960,5960,5960,5960,0
20250210,162700,405284130,5960,5960,5960,5960,0
20250210,162600,405284130,5960,5960,5960,5960,0
20250210,162500,405284130,5960,5960,5960,5960,0
20250210,162400,405284130,5960,5960,5960,5960,0
20250210,162300,405284130,5960,5960,5960,5960,0
20250210,162200,405284130,5960,5960,5960,5960,0
20250210,162100,405284130,5960,5960,5960,5960,0
20250210,162000,405284130,5960,5960,5960,5960,0
20250210,161900,405284130,5960,5960,5960,5960,0
20250210,161800,405284130,5960,5960,5960,5960,0
20250210,161700,405284130,5960,5960,5960,5960,0
20250210,161600,405284130,5960,5960,5960,5960,0
20250210,161500,405284130,5960,5960,5960,5960,0
20250210,161400,405284130,5960,5960,5960,5960,0
20250210,161300,405284130,5960,5960,5960,5960,0
20250210,161200,405284130,5960,5960,5960,5960,0
20250210,161100,405284130,5960,5960,5960,5960,0
20250210,161000,405284130,5960,5960,5960,5960,0
20250210,160900,405284130,5960,5960,5960,5960,0
20250210,160800,405284130,5960,5960,5960,5960,0
20250210,160700,405284130,5960,5960,5960,5960,0
20250210,160600,405284130,5960,5960,5960,5960,0
20250210,160500,405284130,5960,5960,5960,5960,0
20250210,160400,405284130,5960,5960,5960,5960,0
20250210,160300,405284130,5960,5960,5960,5960,0
20250210,160200,405284130,5960,5960,5960,5960,0
20250210,160100,405284130,5960,5960,5960,5960,0
20250210,160000,405284130,5960,5960,5960,5960,0
20250210,155900,405284130,5960,5960,5960,5960,461
20250210,155800,405284130,5960,5960,5960,5960,0
20250210,155700,405284130,5960,5960,5960,5960,0
20250210,155600,405284130,5960,5960,5960,5960,0
20250210,155500,405284130,5960,5960,5960,5960,0
20250210,155400,405284130,5960,5960,5960,5960,0
20250210,155300,405284130,5960,5960,5960,5960,0
20250210,155200,405284130,5960,5960,5960,5960,0
20250210,155100,405284130,5960,5960,5960,5960,0
20250210,155000,405284130,5960,5960,5960,5960,0
20250210,154900,405284130,5960,5960,5960,5960,0
20250210,154800,405284130,5960,5960,5960,5960,0
20250210,154700,405284130,5960,5960,5960,5960,0
20250210,154600,405284130,5960,5960,5960,5960,0
20250210,154500,405284130,5960,5960,5960,5960,0
20250210,154400,405284130,5960,5960,5960,5960,0
20250210,154300,405284130,5960,5960,5960,5960,0
20250210,154200,405284130,5960,5960,5960,5960,0
20250210,154100,405284130,5960,5960,5960,5960,0
20250210,154000,405284130,5960,5960,5960,5960,0
20250210,153900,405284130,5960,5960,5960,5960,0
20250210,153800,405284130,5960,5960,5960,5960,0
20250210,153700,405284130,5960,5960,5960,5960,0
20250210,153600,405284130,5960,5960,5960,5960,0
20250210,153500,405284130,5960,5960,5960,5960,0
20250210,153400,405284130,5960,5960,5960,5960,0
20250210,153300,405284130,5960,5960,5960,5960,0
20250210,153200,405284130,5960,5960,5960,5960,0
20250210,153100,405284130,5960,5960,5960,5960,0
20250210,153000,405284130,5960,5960,5960,5960,461
20250210,152900,402536570,5930,5930,5930,5930,0
20250210,152800,402536570,5930,5930,5930,5930,0
20250210,152700,402536570,5930,5930,5930,5930,0
20250210,152600,402536570,5930,5930,5930,5930,0
20250210,152500,402536570,5930,5930,5930,5930,0
20250210,152400,402536570,5930,5930,5930,5930,0
20250210,152300,402536570,5930,5930,5930,5930,0
20250210,152200,402536570,5930,5930,5930,5930,0
20250210,152100,402536570,5930,5930,5930,5930,0
20250210,152000,402536570,5930,5930,5930,5930,0
20250210,151900,402536570,5930,5940,5940,5930,332
20250210,151800,400564520,5940,5940,5940,5940,58
20250210,151700,400220000,5930,5950,5950,5930,512
20250210,151600,397183640,5950,5950,5950,5950,1
20250210,151500,397177690,5950,5950,5950,5950,42
20250210,151400,396927790,5950,5940,5950,5940,177
20250210,151300,395876390,5950,5950,5950,5950,20
20250210,151200,395757390,5950,5950,5950,5950,38
20250210,151100,395531290,5960,5960,5960,5960,253
20250210,151000,394023410,5960,5960,5960,5960,130
20250210,150900,393248610,5950,5950,5950,5930,78
20250210,150800,392784850,5940,5940,5940,5940,0
20250210,150700,392784850,5940,5940,5940,5940,0
20250210,150600,392784850,5940,5930,5940,5930,1008
20250210,150500,386799330,5940,5940,5940,5940,108
20250210,150400,386157810,5940,5940,5940,5940,13
20250210,150300,386080590,5950,5970,5970,5950,65
20250210,150200,385693710,5970,5970,5970,5970,0
20250210,150100,385693710,5970,5970,5970,5970,0
20250210,150000,385693710,5970,5970,5970,5970,0
20250210,145900,385693710,5970,5970,5970,5950,125
20250210,145800,384949340,5970,5970,5970,5970,0
20250210,145700,384949340,5970,5970,5970,5970,0
20250210,145600,384949340,5970,5970,5970,5970,0
20250210,145500,384949340,5970,5970,5970,5970,1
20250210,145400,384943370,5960,5960,5960,5960,0
20250210,145300,384943370,5960,5960,5960,5960,0
20250210,145200,384943370,5960,5960,5960,5960,0
20250210,145100,384943370,5960,5950,5960,5950,477
20250210,145000,382104200,5950,5950,5950,5950,50
20250210,144900,381806700,5950,5950,5950,5950,0
20250210,144800,381806700,5950,5960,5960,5950,2154
20250210,144700,368988940,5960,5960,5960,5960,15
20250210,144600,368899540,5980,5980,5980,5980,1
20250210,144500,368893560,5980,5980,5980,5980,1
20250210,144400,368887580,5980,5980,5980,5980,0
20250210,144300,368887580,5980,5980,5980,5980,0
20250210,144200,368887580,5980,5980,5980,5970,3
20250210,144100,368869650,5970,5970,5970,5970,7
20250210,144000,368827860,5990,5990,5990,5990,1
20250210,143900,368821870,5970,5970,5970,5970,195
20250210,143800,367657720,5970,5970,5970,5970,0
20250210,143700,367657720,5970,5970,5970,5970,90
20250210,143600,367120420,5960,5970,5970,5960,156
20250210,143500,366190650,5970,5970,5970,5970,4
20250210,143400,366166770,5970,5970,5970,5970,508
20250210,143300,363134010,5970,5960,5970,5960,510
20250210,143200,360093770,5960,5950,5960,5940,1003
20250210,143100,354135910,5950,5970,5970,5950,173
20250210,143000,353105110,5970,6000,6000,5970,414
20250210,142900,350629900,6000,6000,6000,6000,0
20250210,142800,350629900,6000,6000,6000,6000,0
20250210,142700,350629900,6000,6000,6000,6000,1
20250210,142600,350623900,6000,6000,6000,6000,8
20250210,142500,350575900,6020,5990,6020,5990,301
20250210,142400,348772880,6010,6020,6020,6010,53
20250210,142300,348454100,6030,6030,6030,6030,0
20250210,142200,348454100,6030,6030,6030,6030,7
20250210,142100,348411890,6030,6030,6030,6030,0
20250210,142000,348411890,6030,6030,6030,6030,0
20250210,141900,348411890,6030,6030,6030,6030,3
20250210,141800,348393800,6030,6030,6030,6030,0
20250210,141700,348393800,6030,6030,6030,6030,15
20250210,141600,348303350,6030,6030,6030,6030,1
20250210,141500,348297320,6030,5990,6030,5990,3001
20250210,141400,330321290,6000,6000,6000,6000,1000
20250210,141300,324321290,6000,6000,6000,6000,0
20250210,141200,324321290,6000,6000,6000,6000,0
20250210,141100,324321290,6000,6000,6000,6000,0
20250210,141000,324321290,6000,6000,6000,6000,0
20250210,140900,324321290,6000,6000,6000,6000,0
20250210,140800,324321290,6000,6000,6000,6000,667
20250210,140700,320319290,6010,6010,6010,6010,3389
20250210,140600,299951400,6010,6010,6010,6010,20
20250210,140500,299831200,6010,6010,6010,6010,87
20250210,140400,299308330,6010,6040,6040,6010,4433
20250210,140300,272624560,6050,6050,6050,6050,70
20250210,140200,272201060,6050,6050,6050,6050,2
20250210,140100,272188960,6050,6050,6050,6050,1
20250210,140000,272182910,6060,6060,6060,6060,0
20250210,135900,272182910,6060,6060,6060,6060,5
20250210,135800,272152610,6060,6060,6060,6060,5
20250210,135700,272122310,6060,6060,6060,6060,0
20250210,135600,272122310,6060,6050,6060,6050,165
20250210,135500,271123410,6040,6040,6040,6040,0
20250210,135400,271123410,6040,6040,6040,6040,0
20250210,135300,271123410,6040,6040,6040,6040,0
20250210,135200,271123410,6040,6040,6040,6040,80
20250210,135100,270640210,6050,6050,6050,6050,0
20250210,135000,270640210,6050,6050,6050,6050,90
20250210,134900,270095710,6040,6040,6040,6040,0
20250210,134800,270095710,6040,6040,6040,6040,0
20250210,134700,270095710,6040,6040,6040,6040,0
20250210,134600,270095710,6040,6040,6040,6040,62
20250210,134500,269721230,6030,6030,6030,6030,0
20250210,134400,269721230,6030,6030,6030,6030,0
20250210,134300,269721230,6030,6030,6030,6030,268
20250210,134200,268105190,6040,6040,6040,6040,198
20250210,134100,266909270,6040,6040,6040,6040,4
20250210,134000,266885110,6030,6030,6030,6030,100
20250210,133900,266282110,6030,6030,6030,6030,0
20250210,133800,266282110,6030,6020,6030,6020,570
20250210,133700,262848010,6010,6020,6020,6010,200
20250210,133600,261645190,6020,6020,6020,6010,2131
20250210,133500,248831890,6030,6030,6030,6030,300
20250210,133400,247022890,6040,6040,6040,6040,254
20250210,133300,245488730,6050,6050,6050,6050,193
20250210,133200,244321080,6060,6060,6060,6060,21
20250210,133100,244193820,6060,6060,6060,6060,650
20250210,133000,240254820,6060,6060,6060,6060,400
20250210,132900,237830820,6060,6060,6060,6060,0
20250210,132800,237830820,6060,6060,6060,6060,0
20250210,132700,237830820,6060,6060,6060,6060,0
20250210,132600,237830820,6060,6060,6060,6060,3
20250210,132500,237812640,6050,6050,6050,6050,0
20250210,132400,237812640,6050,6050,6050,6050,0
20250210,132300,237812640,6050,6050,6050,6050,40
20250210,132200,237570640,6050,6060,6080,6050,2938
20250210,132100,219731200,6040,6040,6040,6040,0
20250210,132000,219731200,6040,6040,6040,6040,0
20250210,131900,219731200,6040,6060,6060,6040,705
20250210,131800,215468960,6050,6050,6050,6050,0
20250210,131700,215468960,6050,6050,6050,6050,0
20250210,131600,215468960,6050,6050,6050,6050,0
20250210,131500,215468960,6050,6050,6050,6050,0
20250210,131400,215468960,6050,6030,6050,6030,1343
20250210,131300,207356100,6010,6010,6010,6010,1
20250210,131200,207350090,6020,6020,6020,6020,0
20250210,131100,207350090,6020,6020,6020,6020,0
20250210,131000,207350090,6020,6020,6020,6020,0
20250210,130900,207350090,6020,6020,6020,6020,56
20250210,130800,207012970,6010,6010,6010,6010,900
20250210,130700,201603970,6010,6010,6010,6010,186
20250210,130600,200486110,6010,6010,6010,6010,9
20250210,130500,200432020,6010,6010,6010,6010,0
20250210,130400,200432020,6010,6010,6010,6010,300
20250210,130300,198629020,6010,6010,6010,6010,0
20250210,130200,198629020,6010,6010,6010,6010,0
20250210,130100,198629020,6010,6010,6010,6010,0
20250210,130000,198629020,6010,6010,6010,6010,0
20250210,125900,198629020,6010,6010,6010,6010,1
20250210,125800,198623010,6020,6020,6020,6020,0
20250210,125700,198623010,6020,6020,6020,6020,140
20250210,125600,197780210,6010,6010,6010,6010,1
20250210,125500,197774200,6020,6020,6020,6020,0
20250210,125400,197774200,6020,6020,6020,6020,0
20250210,125300,197774200,6020,6020,6020,6020,20
20250210,125200,197653800,6010,6010,6010,6010,0
20250210,125100,197653800,6010,6010,6010,6010,0
20250210,125000,197653800,6010,6010,6010,6010,109
20250210,124900,196998710,6010,6010,6010,6010,0
20250210,124800,196998710,6010,6010,6010,6010,0
20250210,124700,196998710,6010,6010,6010,6010,61
20250210,124600,196632100,6010,6010,6010,6010,65
20250210,124500,196241450,6010,6010,6010,6010,18
20250210,124400,196133270,6010,6010,6010,6010,110
20250210,124300,195472170,5990,6000,6000,5990,5
20250210,124200,195442190,6000,6000,6000,6000,0
20250210,124100,195442190,6000,6000,6000,6000,174
20250210,124000,194398190,6010,6010,6010,6010,1
20250210,123900,194392180,6000,6000,6000,6000,0
20250210,123800,194392180,6000,6000,6000,6000,0
20250210,123700,194392180,6000,6000,6000,6000,0
20250210,123600,194392180,6000,6000,6000,6000,0
20250210,123500,194392180,6000,6000,6000,6000,29
20250210,123400,194218180,6000,6000,6000,6000,0
20250210,123300,194218180,6000,6000,6000,6000,0
20250210,123200,194218180,6000,6000,6000,6000,0
20250210,123100,194218180,6000,6000,6000,6000,0
20250210,123000,194218180,6000,6000,6000,6000,0
20250210,122900,194218180,6000,6000,6000,6000,0
20250210,122800,194218180,6000,6000,6000,6000,0
20250210,122700,194218180,6000,6000,6000,6000,0
20250210,122600,194218180,6000,6000,6000,6000,0
20250210,122500,194218180,6000,6000,6000,6000,0
20250210,122400,194218180,6000,6000,6000,6000,0
20250210,122300,194218180,6000,6000,6000,6000,107
20250210,122200,193576180,5990,6000,6000,5990,974
20250210,122100,187732450,6000,6000,6000,6000,9
20250210,122000,187678450,6030,6030,6030,6030,0
20250210,121900,187678450,6030,6030,6030,6030,0
20250210,121800,187678450,6030,6030,6030,6030,0
20250210,121700,187678450,6030,6030,6030,6030,0
20250210,121600,187678450,6030,6030,6030,6030,0
20250210,121500,187678450,6030,6030,6030,6030,0
20250210,121400,187678450,6030,6020,6030,6020,2598
20250210,121300,172038330,6000,6000,6000,6000,10
20250210,121200,171978330,6010,6010,6010,6010,1
20250210,121100,171972320,6010,6010,6010,6010,0
20250210,121000,171972320,6010,6010,6010,6010,0
20250210,120900,171972320,6010,6010,6010,6010,0
20250210,120800,171972320,6010,6010,6010,6010,0
20250210,120700,171972320,6010,6010,6010,6010,0
20250210,120600,171972320,6010,6010,6010,6010,19
20250210,120500,171858130,6020,6020,6020,6020,2
20250210,120400,171846090,6020,6020,6020,6020,2
20250210,120300,171834050,6020,6020,6020,6020,2
20250210,120200,171822010,6020,6020,6020,6020,33
20250210,120100,171623350,6010,6010,6010,6010,0
20250210,120000,171623350,6010,6020,6020,6010,688
20250210,115900,167487910,6040,6040,6040,6040,0
20250210,115800,167487910,6040,6040,6040,6040,0
20250210,115700,167487910,6040,6040,6040,6040,1
20250210,115600,167481870,6040,6040,6040,6040,0
20250210,115500,167481870,6040,6040,6040,6040,0
20250210,115400,167481870,6040,6030,6040,6030,322
20250210,115300,165540200,6040,6040,6040,6040,56
20250210,115200,165201960,6050,6050,6050,6050,4
20250210,115100,165177760,6050,6050,6050,6050,1
20250210,115000,165171710,6040,6040,6040,6040,74
20250210,114900,164724750,6030,6030,6030,6030,100
20250210,114800,164121750,6030,6040,6040,6030,184
20250210,114700,163012210,6050,6050,6050,6050,411
20250210,114600,160525660,6070,6060,6070,6060,25
20250210,114500,160374000,6060,6060,6070,6060,120
20250210,114400,159646710,6060,6040,6060,6040,790
20250210,114300,154868610,6040,6030,6040,6030,161
20250210,114200,153897730,6030,6030,6030,6030,0
20250210,114100,153897730,6030,6030,6030,6030,0
20250210,114000,153897730,6030,6020,6030,6020,400
20250210,113900,151487030,6010,6010,6010,6010,202
20250210,113800,150273010,6020,6020,6020,6020,0
20250210,113700,150273010,6020,6020,6020,6020,4
20250210,113600,150248930,6020,6020,6020,6020,261
20250210,113500,148677710,6010,6010,6010,6010,200
20250210,113400,147475710,6010,6020,6020,6010,50
20250210,113300,147174810,6020,6030,6030,6020,361
20250210,113200,145001280,6020,6020,6020,6020,90
20250210,113100,144459480,6030,6030,6030,6030,6
20250210,113000,144423300,6030,6030,6030,6030,83
20250210,112900,143922810,6030,6030,6030,6030,0
20250210,112800,143922810,6030,6030,6030,6030,0
20250210,112700,143922810,6030,6030,6030,6030,0
20250210,112600,143922810,6030,6030,6030,6030,0
20250210,112500,143922810,6030,6030,6030,6030,0
20250210,112400,143922810,6030,6020,6030,6020,6
20250210,112300,143886680,6020,6020,6020,6020,0
20250210,112200,143886680,6020,6020,6020,6020,65
20250210,112100,143495380,6020,6020,6020,6020,55
20250210,112000,143164280,6020,6020,6020,6020,100
20250210,111900,142562280,6020,6020,6020,6020,326
20250210,111800,140599760,6020,6020,6020,6020,0
20250210,111700,140599760,6020,6020,6020,6020,2
20250210,111600,140587720,6020,6020,6020,6020,2
20250210,111500,140575680,6010,6010,6010,6010,0
20250210,111400,140575680,6010,6010,6010,6010,1
20250210,111300,140569670,6010,6010,6010,6010,0
20250210,111200,140569670,6010,6010,6010,6010,0
20250210,111100,140569670,6010,6010,6010,6010,0
20250210,111000,140569670,6010,6010,6010,6010,1
20250210,110900,140563660,6020,6020,6020,6020,328
20250210,110800,138589100,6020,6020,6020,6020,0
20250210,110700,138589100,6020,6020,6020,6020,361
20250210,110600,136415880,6020,6020,6020,6020,0
20250210,110500,136415880,6020,6020,6020,6020,0
20250210,110400,136415880,6020,6020,6020,6020,61
20250210,110300,136048660,6020,6020,6020,6020,0
20250210,110200,136048660,6020,6020,6020,6020,40
20250210,110100,135807860,6020,6020,6020,6020,7
20250210,110000,135765720,6020,6020,6020,6020,0
20250210,105900,135765720,6020,6020,6020,6020,349
20250210,105800,133664740,6020,6020,6020,6020,0
20250210,105700,133664740,6020,6020,6020,6020,85
20250210,105600,133153040,6030,6030,6030,6030,1
20250210,105500,133147010,6030,6030,6030,6030,1
20250210,105400,133140980,6030,6030,6030,6030,0
20250210,105300,133140980,6030,6020,6030,6020,717
20250210,105200,128822330,6000,6000,6000,6000,136
20250210,105100,128006330,5990,5990,5990,5990,0
20250210,105000,128006330,5990,5990,5990,5990,198
20250210,104900,126820310,5960,5980,5980,5960,83
20250210,104800,126324350,5990,5990,5990,5990,16
20250210,104700,126228510,5990,5990,5990,5990,0
20250210,104600,126228510,5990,5990,5990,5990,0
20250210,104500,126228510,5990,5990,5990,5990,356
20250210,104400,124096070,5990,5990,5990,5990,0
20250210,104300,124096070,5990,5990,5990,5990,0
20250210,104200,124096070,5990,5990,5990,5990,0
20250210,104100,124096070,5990,5990,5990,5990,0
20250210,104000,124096070,5990,5990,5990,5990,207
20250210,103900,122856140,6000,6000,6000,6000,0
20250210,103800,122856140,6000,6000,6000,6000,63
20250210,103700,122478140,6010,6010,6010,6010,1
20250210,103600,122472130,6000,6000,6000,6000,47
20250210,103500,122190130,6000,6000,6000,6000,0
20250210,103400,122190130,6000,6010,6010,6000,411
20250210,103300,119720600,6010,5990,6010,5990,130
20250210,103200,118939360,5980,5980,5980,5980,0
20250210,103100,118939360,5980,5980,5980,5980,0
20250210,103000,118939360,5980,5980,5980,5980,0
20250210,102900,118939360,5980,5980,5980,5980,0
20250210,102800,118939360,5980,6000,6000,5980,390
20250210,102700,116600490,6000,6000,6000,6000,245
20250210,102600,115130490,6000,6000,6000,6000,0
20250210,102500,115130490,6000,6000,6000,6000,1
20250210,102400,115124490,5990,5990,5990,5990,40
20250210,102300,114884890,5980,5980,5980,5980,63
20250210,102200,114508150,5970,5970,5970,5970,133
20250210,102100,113714140,5970,5980,5980,5970,49
20250210,102000,113421340,5990,5990,5990,5990,0
20250210,101900,113421340,5990,5990,5990,5990,0
20250210,101800,113421340,5990,5990,5990,5990,17
20250210,101700,113319510,5990,5980,5990,5980,520
20250210,101600,110205200,5980,5980,5980,5980,25
20250210,101500,110055700,5980,5980,5980,5980,20
20250210,101400,109936100,5980,5980,5980,5980,1
20250210,101300,109930120,5960,5960,5960,5960,0
20250210,101200,109930120,5960,5960,5960,5960,0
20250210,101100,109930120,5960,5960,5960,5960,2
20250210,101000,109918200,5970,5970,5970,5970,338
20250210,100900,107900340,5980,5960,5980,5960,411
20250210,100800,105444860,5960,5950,5960,5950,199
20250210,100700,104260400,5950,5950,5950,5930,814
20250210,100600,99423270,5950,5950,5950,5950,0
20250210,100500,99423270,5950,5950,5950,5950,3
20250210,100400,99405420,5960,5960,5960,5960,1
20250210,100300,99399460,5940,5950,5950,5940,573
20250210,100200,95995830,5950,5950,5950,5950,39
20250210,100100,95763780,5940,5940,5940,5940,173
20250210,100000,94736160,5930,5930,5930,5930,61
20250210,095900,94374430,5930,5930,5930,5930,0
20250210,095800,94374430,5930,5930,5930,5930,0
20250210,095700,94374430,5930,5930,5930,5930,0
20250210,095600,94374430,5930,5930,5930,5930,1
20250210,095500,94368500,5900,5900,5900,5900,0
20250210,095400,94368500,5900,5930,5930,5900,175
20250210,095300,93333360,5930,5930,5930,5930,20
20250210,095200,93214760,5930,5930,5930,5930,11
20250210,095100,93149530,5930,5930,5930,5930,3
20250210,095000,93131740,5930,5930,5930,5930,10
20250210,094900,93072440,5930,5930,5930,5930,1
20250210,094800,93066510,5900,5900,5900,5900,0
20250210,094700,93066510,5900,5900,5900,5900,80
20250210,094600,92594510,5900,5900,5900,5900,101
20250210,094500,91998610,5900,5920,5920,5900,265
20250210,094400,90432280,5940,5940,5940,5940,0
20250210,094300,90432280,5940,5940,5940,5940,50
20250210,094200,90135280,5930,5930,5930,5930,100
20250210,094100,89542280,5920,5920,5920,5920,3
20250210,094000,89524520,5920,5920,5920,5920,0
20250210,093900,89524520,5920,5920,5920,5920,155
20250210,093800,88606920,5910,5910,5910,5910,0
20250210,093700,88606920,5910,5880,5910,5880,26
20250210,093600,88453700,5880,5880,5880,5880,4
20250210,093500,88430180,5870,5870,5870,5870,0
20250210,093400,88430180,5870,5870,5870,5870,81
20250210,093300,87954710,5870,5870,5870,5870,11
20250210,093200,87890140,5900,5890,5900,5870,77
20250210,093100,87436740,5880,5890,5890,5880,2
20250210,093000,87424970,5860,5860,5860,5860,70
20250210,092900,87014770,5860,5850,5870,5850,2180
20250210,092800,74259570,5860,5840,5860,5840,3
20250210,092700,74242010,5860,5860,5860,5860,20
20250210,092600,74124810,5890,5890,5890,5890,0
20250210,092500,74124810,5890,5860,5890,5860,124
20250210,092400,73395050,5860,5870,5880,5830,2352
20250210,092300,59632100,5870,5880,5880,5870,3
20250210,092200,59614470,5890,5890,5890,5890,0
20250210,092100,59614470,5890,5880,5900,5870,689
20250210,092000,55559270,5870,5870,5870,5870,0
20250210,091900,55559270,5870,5910,5910,5860,1574
20250210,091800,46317000,5930,5920,5930,5920,204
20250210,091700,45109310,5940,5940,5940,5940,0
20250210,091600,45109310,5940,5940,5940,5940,1
20250210,091500,45103370,5940,5980,5980,5940,415
20250210,091400,42638070,5940,5930,5940,5930,526
20250210,091300,39516840,5910,5900,5910,5900,234
20250210,091200,38133980,5900,5890,5900,5890,253
20250210,091100,36643390,5890,5890,5890,5890,20
20250210,091000,36525590,5860,5890,5890,5860,612
20250210,090900,32939150,5860,5870,5870,5850,1059
20250210,090800,26734790,5870,5860,5870,5860,610
20250210,090700,23155560,5870,5880,5880,5870,164
20250210,090600,22191480,5880,5880,5880,5880,13
20250210,090500,22115040,5920,5940,5940,5870,20
20250210,090400,21996490,5840,5840,5840,5840,0
20250210,090300,21996490,5840,5900,5900,5840,1802
20250210,090200,11415560,5890,5900,5900,5890,22
20250210,090100,11285880,5880,5980,5980,5880,219
20250210,090000,9986130,6000,6000,6050,6000,1664