stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,193300,454853000,10480,10480,10480,10480,644
20250207,193200,454853000,10480,10480,10480,10480,0
20250207,193100,454853000,10480,10480,10480,10480,0
20250207,193000,454853000,10480,10480,10480,10480,0
20250207,192900,454853000,10480,10480,10480,10480,0
20250207,192800,454853000,10480,10480,10480,10480,0
20250207,192700,454853000,10480,10480,10480,10480,0
20250207,192600,454853000,10480,10480,10480,10480,0
20250207,192500,454853000,10480,10480,10480,10480,0
20250207,192400,454853000,10480,10480,10480,10480,0
20250207,192300,454853000,10480,10480,10480,10480,0
20250207,192200,454853000,10480,10480,10480,10480,0
20250207,192100,454853000,10480,10480,10480,10480,0
20250207,192000,454853000,10480,10480,10480,10480,0
20250207,191900,454853000,10480,10480,10480,10480,0
20250207,191800,454853000,10480,10480,10480,10480,0
20250207,191700,454853000,10480,10480,10480,10480,0
20250207,191600,454853000,10480,10480,10480,10480,0
20250207,191500,454853000,10480,10480,10480,10480,0
20250207,191400,454853000,10480,10480,10480,10480,0
20250207,191300,454853000,10480,10480,10480,10480,0
20250207,191200,454853000,10480,10480,10480,10480,0
20250207,191100,454853000,10480,10480,10480,10480,0
20250207,191000,454853000,10480,10480,10480,10480,0
20250207,190900,454853000,10480,10480,10480,10480,0
20250207,190800,454853000,10480,10480,10480,10480,0
20250207,190700,454853000,10480,10480,10480,10480,0
20250207,190600,454853000,10480,10480,10480,10480,0
20250207,190500,454853000,10480,10480,10480,10480,0
20250207,190400,454853000,10480,10480,10480,10480,0
20250207,190300,454853000,10480,10480,10480,10480,644
20250207,190200,454853000,10480,10480,10480,10480,0
20250207,190100,454853000,10480,10480,10480,10480,0
20250207,190000,454853000,10480,10480,10480,10480,0
20250207,185900,454853000,10480,10480,10480,10480,0
20250207,185800,454853000,10480,10480,10480,10480,0
20250207,185700,454853000,10480,10480,10480,10480,0
20250207,185600,454853000,10480,10480,10480,10480,0
20250207,185500,454853000,10480,10480,10480,10480,0
20250207,185400,454853000,10480,10480,10480,10480,0
20250207,185300,454853000,10480,10480,10480,10480,0
20250207,185200,454853000,10480,10480,10480,10480,0
20250207,185100,454853000,10480,10480,10480,10480,0
20250207,185000,454853000,10480,10480,10480,10480,0
20250207,184900,454853000,10480,10480,10480,10480,0
20250207,184800,454853000,10480,10480,10480,10480,0
20250207,184700,454853000,10480,10480,10480,10480,0
20250207,184600,454853000,10480,10480,10480,10480,0
20250207,184500,454853000,10480,10480,10480,10480,0
20250207,184400,454853000,10480,10480,10480,10480,0
20250207,184300,454853000,10480,10480,10480,10480,0
20250207,184200,454853000,10480,10480,10480,10480,0
20250207,184100,454853000,10480,10480,10480,10480,0
20250207,184000,454853000,10480,10480,10480,10480,0
20250207,183900,454853000,10480,10480,10480,10480,0
20250207,183800,454853000,10480,10480,10480,10480,0
20250207,183700,454853000,10480,10480,10480,10480,0
20250207,183600,454853000,10480,10480,10480,10480,0
20250207,183500,454853000,10480,10480,10480,10480,0
20250207,183400,454853000,10480,10480,10480,10480,0
20250207,183300,454853000,10480,10480,10480,10480,644
20250207,183200,454853000,10480,10480,10480,10480,0
20250207,183100,454853000,10480,10480,10480,10480,0
20250207,183000,454853000,10480,10480,10480,10480,0
20250207,182900,454853000,10480,10480,10480,10480,0
20250207,182800,454853000,10480,10480,10480,10480,0
20250207,182700,454853000,10480,10480,10480,10480,0
20250207,182600,454853000,10480,10480,10480,10480,0
20250207,182500,454853000,10480,10480,10480,10480,0
20250207,182400,454853000,10480,10480,10480,10480,0
20250207,182300,454853000,10480,10480,10480,10480,0
20250207,182200,454853000,10480,10480,10480,10480,0
20250207,182100,454853000,10480,10480,10480,10480,0
20250207,182000,454853000,10480,10480,10480,10480,0
20250207,181900,454853000,10480,10480,10480,10480,0
20250207,181800,454853000,10480,10480,10480,10480,0
20250207,181700,454853000,10480,10480,10480,10480,0
20250207,181600,454853000,10480,10480,10480,10480,0
20250207,181500,454853000,10480,10480,10480,10480,0
20250207,181400,454853000,10480,10480,10480,10480,0
20250207,181300,454853000,10480,10480,10480,10480,0
20250207,181200,454853000,10480,10480,10480,10480,0
20250207,181100,454853000,10480,10480,10480,10480,0
20250207,181000,454853000,10480,10480,10480,10480,0
20250207,180900,454853000,10480,10480,10480,10480,0
20250207,180800,454853000,10480,10480,10480,10480,0
20250207,180700,454853000,10480,10480,10480,10480,0
20250207,180600,454853000,10480,10480,10480,10480,0
20250207,180500,454853000,10480,10480,10480,10480,0
20250207,180400,454853000,10480,10480,10480,10480,0
20250207,180300,454853000,10480,10480,10480,10480,644
20250207,180200,454853000,10480,10480,10480,10480,0
20250207,180100,454853000,10480,10480,10480,10480,0
20250207,180000,454853000,10480,10480,10480,10480,0
20250207,175900,454853000,10480,10480,10480,10480,0
20250207,175800,454853000,10480,10480,10480,10480,0
20250207,175700,454853000,10480,10480,10480,10480,0
20250207,175600,454853000,10480,10480,10480,10480,0
20250207,175500,454853000,10480,10480,10480,10480,0
20250207,175400,454853000,10480,10480,10480,10480,0
20250207,175300,454853000,10480,10480,10480,10480,0
20250207,175200,454853000,10480,10480,10480,10480,0
20250207,175100,454853000,10480,10480,10480,10480,0
20250207,175000,454853000,10480,10480,10480,10480,0
20250207,174900,454853000,10480,10480,10480,10480,0
20250207,174800,454853000,10480,10480,10480,10480,0
20250207,174700,454853000,10480,10480,10480,10480,0
20250207,174600,454853000,10480,10480,10480,10480,0
20250207,174500,454853000,10480,10480,10480,10480,0
20250207,174400,454853000,10480,10480,10480,10480,0
20250207,174300,454853000,10480,10480,10480,10480,0
20250207,174200,454853000,10480,10480,10480,10480,0
20250207,174100,454853000,10480,10480,10480,10480,0
20250207,174000,454853000,10480,10480,10480,10480,0
20250207,173900,454853000,10480,10480,10480,10480,0
20250207,173800,454853000,10480,10480,10480,10480,0
20250207,173700,454853000,10480,10480,10480,10480,0
20250207,173600,454853000,10480,10480,10480,10480,0
20250207,173500,454853000,10480,10480,10480,10480,0
20250207,173400,454853000,10480,10480,10480,10480,0
20250207,173300,454853000,10480,10480,10480,10480,644
20250207,173200,454853000,10480,10480,10480,10480,0
20250207,173100,454853000,10480,10480,10480,10480,0
20250207,173000,454853000,10480,10480,10480,10480,0
20250207,172900,454853000,10480,10480,10480,10480,0
20250207,172800,454853000,10480,10480,10480,10480,0
20250207,172700,454853000,10480,10480,10480,10480,0
20250207,172600,454853000,10480,10480,10480,10480,0
20250207,172500,454853000,10480,10480,10480,10480,0
20250207,172400,454853000,10480,10480,10480,10480,0
20250207,172300,454853000,10480,10480,10480,10480,0
20250207,172200,454853000,10480,10480,10480,10480,0
20250207,172100,454853000,10480,10480,10480,10480,0
20250207,172000,454853000,10480,10480,10480,10480,0
20250207,171900,454853000,10480,10480,10480,10480,0
20250207,171800,454853000,10480,10480,10480,10480,0
20250207,171700,454853000,10480,10480,10480,10480,0
20250207,171600,454853000,10480,10480,10480,10480,0
20250207,171500,454853000,10480,10480,10480,10480,0
20250207,171400,454853000,10480,10480,10480,10480,0
20250207,171300,454853000,10480,10480,10480,10480,0
20250207,171200,454853000,10480,10480,10480,10480,0
20250207,171100,454853000,10480,10480,10480,10480,0
20250207,171000,454853000,10480,10480,10480,10480,0
20250207,170900,454853000,10480,10480,10480,10480,0
20250207,170800,454853000,10480,10480,10480,10480,0
20250207,170700,454853000,10480,10480,10480,10480,0
20250207,170600,454853000,10480,10480,10480,10480,0
20250207,170500,454853000,10480,10480,10480,10480,0
20250207,170400,454853000,10480,10480,10480,10480,0
20250207,170300,454853000,10480,10480,10480,10480,644
20250207,170200,454853000,10480,10480,10480,10480,0
20250207,170100,454853000,10480,10480,10480,10480,0
20250207,170000,454853000,10480,10480,10480,10480,0
20250207,165900,454853000,10480,10480,10480,10480,0
20250207,165800,454853000,10480,10480,10480,10480,0
20250207,165700,454853000,10480,10480,10480,10480,0
20250207,165600,454853000,10480,10480,10480,10480,0
20250207,165500,454853000,10480,10480,10480,10480,0
20250207,165400,454853000,10480,10480,10480,10480,0
20250207,165300,454853000,10480,10480,10480,10480,0
20250207,165200,454853000,10480,10480,10480,10480,0
20250207,165100,454853000,10480,10480,10480,10480,0
20250207,165000,454853000,10480,10480,10480,10480,0
20250207,164900,454853000,10480,10480,10480,10480,0
20250207,164800,454853000,10480,10480,10480,10480,0
20250207,164700,454853000,10480,10480,10480,10480,0
20250207,164600,454853000,10480,10480,10480,10480,0
20250207,164500,454853000,10480,10480,10480,10480,0
20250207,164400,454853000,10480,10480,10480,10480,0
20250207,164300,454853000,10480,10480,10480,10480,0
20250207,164200,454853000,10480,10480,10480,10480,0
20250207,164100,454853000,10480,10480,10480,10480,0
20250207,164000,454853000,10480,10480,10480,10480,0
20250207,163900,454853000,10480,10480,10480,10480,0
20250207,163800,454853000,10480,10480,10480,10480,0
20250207,163700,454853000,10480,10480,10480,10480,0
20250207,163600,454853000,10480,10480,10480,10480,0
20250207,163500,454853000,10480,10480,10480,10480,0
20250207,163400,454853000,10480,10480,10480,10480,0
20250207,163300,454853000,10480,10480,10480,10480,644
20250207,163200,454853000,10480,10480,10480,10480,0
20250207,163100,454853000,10480,10480,10480,10480,0
20250207,163000,454853000,10480,10480,10480,10480,0
20250207,162900,454853000,10480,10480,10480,10480,0
20250207,162800,454853000,10480,10480,10480,10480,0
20250207,162700,454853000,10480,10480,10480,10480,0
20250207,162600,454853000,10480,10480,10480,10480,0
20250207,162500,454853000,10480,10480,10480,10480,0
20250207,162400,454853000,10480,10480,10480,10480,0
20250207,162300,454853000,10480,10480,10480,10480,0
20250207,162200,454853000,10480,10480,10480,10480,0
20250207,162100,454853000,10480,10480,10480,10480,0
20250207,162000,454853000,10480,10480,10480,10480,0
20250207,161900,454853000,10480,10480,10480,10480,0
20250207,161800,454853000,10480,10480,10480,10480,0
20250207,161700,454853000,10480,10480,10480,10480,0
20250207,161600,454853000,10480,10480,10480,10480,0
20250207,161500,454853000,10480,10480,10480,10480,0
20250207,161400,454853000,10480,10480,10480,10480,0
20250207,161300,454853000,10480,10480,10480,10480,0
20250207,161200,454853000,10480,10480,10480,10480,0
20250207,161100,454853000,10480,10480,10480,10480,0
20250207,161000,454853000,10480,10480,10480,10480,0
20250207,160900,454853000,10480,10480,10480,10480,0
20250207,160800,454853000,10480,10480,10480,10480,0
20250207,160700,454853000,10480,10480,10480,10480,0
20250207,160600,454853000,10480,10480,10480,10480,0
20250207,160500,454853000,10480,10480,10480,10480,0
20250207,160400,454853000,10480,10480,10480,10480,0
20250207,160300,454853000,10480,10480,10480,10480,644
20250207,160200,454853000,10480,10480,10480,10480,0
20250207,160100,454853000,10480,10480,10480,10480,0
20250207,160000,454853000,10480,10480,10480,10480,0
20250207,155900,454853000,10480,10480,10480,10480,0
20250207,155800,454853000,10480,10480,10480,10480,0
20250207,155700,454853000,10480,10480,10480,10480,0
20250207,155600,454853000,10480,10480,10480,10480,0
20250207,155500,454853000,10480,10480,10480,10480,0
20250207,155400,454853000,10480,10480,10480,10480,0
20250207,155300,454853000,10480,10480,10480,10480,0
20250207,155200,454853000,10480,10480,10480,10480,0
20250207,155100,454853000,10480,10480,10480,10480,0
20250207,155000,454853000,10480,10480,10480,10480,0
20250207,154900,454853000,10480,10480,10480,10480,0
20250207,154800,454853000,10480,10480,10480,10480,0
20250207,154700,454853000,10480,10480,10480,10480,0
20250207,154600,454853000,10480,10480,10480,10480,0
20250207,154500,454853000,10480,10480,10480,10480,0
20250207,154400,454853000,10480,10480,10480,10480,0
20250207,154300,454853000,10480,10480,10480,10480,0
20250207,154200,454853000,10480,10480,10480,10480,0
20250207,154100,454853000,10480,10480,10480,10480,0
20250207,154000,454853000,10480,10480,10480,10480,0
20250207,153900,454853000,10480,10480,10480,10480,0
20250207,153800,454853000,10480,10480,10480,10480,0
20250207,153700,454853000,10480,10480,10480,10480,0
20250207,153600,454853000,10480,10480,10480,10480,0
20250207,153500,454853000,10480,10480,10480,10480,0
20250207,153400,454853000,10480,10480,10480,10480,0
20250207,153300,454853000,10480,10480,10480,10480,644
20250207,153200,454853000,10480,10480,10480,10480,0
20250207,153100,454853000,10480,10480,10480,10480,0
20250207,153000,454853000,10480,10480,10480,10480,644
20250207,152900,448103880,10480,10480,10480,10480,0
20250207,152800,448103880,10480,10480,10480,10480,0
20250207,152700,448103880,10480,10480,10480,10480,0
20250207,152600,448103880,10480,10480,10480,10480,0
20250207,152500,448103880,10480,10480,10480,10480,0
20250207,152400,448103880,10480,10480,10480,10480,0
20250207,152300,448103880,10480,10480,10480,10480,0
20250207,152200,448103880,10480,10480,10480,10480,0
20250207,152100,448103880,10480,10480,10480,10480,0
20250207,152000,448103880,10480,10480,10480,10480,0
20250207,151900,448103880,10480,10520,10530,10480,91
20250207,151800,447148280,10510,10510,10510,10510,4
20250207,151700,447106240,10510,10510,10510,10510,19
20250207,151600,446906550,10500,10500,10500,10500,1
20250207,151500,446896050,10480,10480,10480,10480,0
20250207,151400,446896050,10480,10480,10480,10480,4
20250207,151300,446854130,10500,10500,10500,10500,39
20250207,151200,446444630,10500,10500,10500,10500,0
20250207,151100,446444630,10500,10500,10500,10500,0
20250207,151000,446444630,10500,10500,10500,10500,22
20250207,150900,446213630,10500,10490,10500,10490,3
20250207,150800,446182150,10490,10490,10490,10490,0
20250207,150700,446182150,10490,10490,10490,10490,31
20250207,150600,445856960,10490,10490,10490,10490,0
20250207,150500,445856960,10490,10490,10490,10490,130
20250207,150400,444493260,10480,10480,10480,10480,34
20250207,150300,444136940,10490,10490,10490,10490,0
20250207,150200,444136940,10490,10490,10490,10490,0
20250207,150100,444136940,10490,10490,10490,10490,0
20250207,150000,444136940,10490,10490,10490,10490,22
20250207,145900,443906160,10470,10470,10470,10470,0
20250207,145800,443906160,10470,10490,10490,10470,420
20250207,145700,439508320,10490,10490,10490,10490,0
20250207,145600,439508320,10490,10490,10490,10490,2
20250207,145500,439487340,10490,10490,10490,10490,22
20250207,145400,439256560,10490,10490,10490,10490,0
20250207,145300,439256560,10490,10490,10490,10490,0
20250207,145200,439256560,10490,10500,10500,10470,164
20250207,145100,437538960,10500,10500,10500,10500,0
20250207,145000,437538960,10500,10500,10500,10500,0
20250207,144900,437538960,10500,10500,10500,10500,21
20250207,144800,437318460,10500,10500,10500,10500,0
20250207,144700,437318460,10500,10500,10500,10500,0
20250207,144600,437318460,10500,10500,10500,10500,0
20250207,144500,437318460,10500,10500,10500,10500,0
20250207,144400,437318460,10500,10500,10500,10500,0
20250207,144300,437318460,10500,10500,10500,10500,0
20250207,144200,437318460,10500,10500,10500,10500,0
20250207,144100,437318460,10500,10480,10500,10480,123
20250207,144000,436029160,10520,10520,10520,10520,0
20250207,143900,436029160,10520,10520,10520,10520,0
20250207,143800,436029160,10520,10520,10520,10520,0
20250207,143700,436029160,10520,10520,10520,10520,0
20250207,143600,436029160,10520,10490,10520,10490,115
20250207,143500,434822470,10520,10520,10520,10520,0
20250207,143400,434822470,10520,10520,10520,10520,0
20250207,143300,434822470,10520,10490,10520,10490,18
20250207,143200,434633620,10490,10490,10490,10490,0
20250207,143100,434633620,10490,10490,10490,10490,50
20250207,143000,434109120,10490,10490,10490,10490,20
20250207,142900,433899320,10490,10490,10490,10490,0
20250207,142800,433899320,10490,10490,10490,10490,10
20250207,142700,433794420,10490,10490,10490,10490,0
20250207,142600,433794420,10490,10490,10490,10490,0
20250207,142500,433794420,10490,10490,10490,10490,0
20250207,142400,433794420,10490,10490,10490,10490,5
20250207,142300,433741970,10490,10490,10490,10490,0
20250207,142200,433741970,10490,10490,10490,10490,0
20250207,142100,433741970,10490,10490,10490,10490,0
20250207,142000,433741970,10490,10490,10490,10490,0
20250207,141900,433741970,10490,10490,10490,10490,0
20250207,141800,433741970,10490,10490,10490,10490,1
20250207,141700,433731480,10470,10470,10470,10470,10
20250207,141600,433626780,10470,10470,10470,10470,97
20250207,141500,432611190,10470,10470,10470,10470,1
20250207,141400,432600720,10460,10480,10480,10460,766
20250207,141300,424579230,10490,10520,10520,10490,401
20250207,141200,420369810,10510,10510,10510,10510,207
20250207,141100,418194240,10520,10520,10520,10520,0
20250207,141000,418194240,10520,10520,10520,10520,0
20250207,140900,418194240,10520,10520,10520,10520,0
20250207,140800,418194240,10520,10520,10520,10520,5
20250207,140700,418141640,10520,10520,10520,10520,47
20250207,140600,417647200,10520,10520,10520,10520,0
20250207,140500,417647200,10520,10520,10520,10520,0
20250207,140400,417647200,10520,10520,10520,10520,10
20250207,140300,417542000,10520,10520,10520,10520,12
20250207,140200,417415760,10520,10520,10520,10520,0
20250207,140100,417415760,10520,10520,10520,10520,14
20250207,140000,417268480,10520,10520,10520,10520,200
20250207,135900,415164480,10530,10530,10530,10530,1
20250207,135800,415153950,10510,10530,10530,10510,308
20250207,135700,411915490,10540,10540,10540,10540,0
20250207,135600,411915490,10540,10540,10540,10540,0
20250207,135500,411915490,10540,10540,10540,10540,4
20250207,135400,411873330,10540,10540,10540,10540,0
20250207,135300,411873330,10540,10540,10540,10540,0
20250207,135200,411873330,10540,10540,10540,10540,0
20250207,135100,411873330,10540,10540,10540,10540,1
20250207,135000,411862790,10540,10540,10540,10540,0
20250207,134900,411862790,10540,10540,10540,10540,0
20250207,134800,411862790,10540,10540,10540,10540,0
20250207,134700,411862790,10540,10540,10540,10540,0
20250207,134600,411862790,10540,10540,10540,10540,0
20250207,134500,411862790,10540,10540,10540,10540,0
20250207,134400,411862790,10540,10540,10540,10540,0
20250207,134300,411862790,10540,10540,10540,10540,0
20250207,134200,411862790,10540,10540,10540,10540,0
20250207,134100,411862790,10540,10540,10540,10540,100
20250207,134000,410808790,10540,10540,10540,10540,0
20250207,133900,410808790,10540,10540,10540,10540,0
20250207,133800,410808790,10540,10540,10540,10540,1
20250207,133700,410798250,10530,10550,10550,10520,102
20250207,133600,409725170,10550,10550,10550,10550,1
20250207,133500,409714620,10550,10550,10550,10550,0
20250207,133400,409714620,10550,10550,10550,10550,0
20250207,133300,409714620,10550,10550,10550,10550,0
20250207,133200,409714620,10550,10550,10550,10550,0
20250207,133100,409714620,10550,10550,10550,10550,0
20250207,133000,409714620,10550,10520,10550,10520,32
20250207,132900,409377950,10550,10550,10550,10550,5
20250207,132800,409325200,10560,10560,10560,10560,0
20250207,132700,409325200,10560,10530,10560,10530,139
20250207,132600,407861500,10530,10530,10530,10530,25
20250207,132500,407598250,10560,10560,10560,10560,0
20250207,132400,407598250,10560,10560,10560,10560,0
20250207,132300,407598250,10560,10560,10560,10560,13
20250207,132200,407460970,10560,10560,10560,10560,0
20250207,132100,407460970,10560,10560,10560,10560,1
20250207,132000,407450410,10540,10540,10540,10540,639
20250207,131900,400715350,10560,10560,10560,10560,0
20250207,131800,400715350,10560,10560,10560,10560,0
20250207,131700,400715350,10560,10560,10560,10560,0
20250207,131600,400715350,10560,10560,10560,10560,3
20250207,131500,400683670,10560,10560,10560,10560,0
20250207,131400,400683670,10560,10560,10560,10560,0
20250207,131300,400683670,10560,10560,10560,10560,1
20250207,131200,400673110,10540,10540,10540,10540,81
20250207,131100,399819370,10560,10560,10560,10560,0
20250207,131000,399819370,10560,10540,10560,10540,66
20250207,130900,399123680,10530,10530,10530,10530,90
20250207,130800,398175980,10540,10540,10540,10540,1
20250207,130700,398165440,10560,10520,10560,10520,380
20250207,130600,394164120,10510,10480,10510,10480,296
20250207,130500,391058130,10480,10460,10480,10460,345
20250207,130400,387447410,10460,10450,10460,10450,72
20250207,130300,386695000,10460,10450,10460,10450,516
20250207,130200,381302650,10460,10460,10460,10460,100
20250207,130100,380256650,10460,10460,10460,10460,131
20250207,130000,378886390,10460,10460,10460,10430,566
20250207,125900,372972720,10460,10460,10460,10460,0
20250207,125800,372972720,10460,10460,10480,10460,648
20250207,125700,366194620,10480,10460,10480,10460,2
20250207,125600,366173680,10480,10480,10480,10460,271
20250207,125500,363334340,10500,10500,10500,10500,50
20250207,125400,362809340,10500,10500,10500,10500,0
20250207,125300,362809340,10500,10500,10500,10500,2
20250207,125200,362788340,10500,10500,10500,10500,0
20250207,125100,362788340,10500,10500,10500,10500,0
20250207,125000,362788340,10500,10500,10500,10500,1
20250207,124900,362777840,10480,10510,10510,10460,339
20250207,124800,359226480,10500,10510,10510,10500,231
20250207,124700,356799980,10510,10510,10510,10510,0
20250207,124600,356799980,10510,10510,10510,10510,0
20250207,124500,356799980,10510,10510,10510,10510,10
20250207,124400,356694880,10510,10510,10510,10510,0
20250207,124300,356694880,10510,10500,10510,10490,55
20250207,124200,356117680,10510,10510,10510,10510,0
20250207,124100,356117680,10510,10510,10510,10510,0
20250207,124000,356117680,10510,10510,10510,10510,1
20250207,123900,356107170,10500,10520,10520,10500,3481
20250207,123800,319507450,10560,10560,10560,10560,0
20250207,123700,319507450,10560,10530,10560,10530,173
20250207,123600,317685730,10560,10540,10560,10530,801
20250207,123500,309250690,10540,10540,10540,10540,0
20250207,123400,309250690,10540,10560,10560,10540,5
20250207,123300,309197950,10560,10560,10560,10560,2
20250207,123200,309176830,10530,10540,10540,10530,1171
20250207,123100,296838710,10570,10570,10570,10570,0
20250207,123000,296838710,10570,10570,10570,10570,0
20250207,122900,296838710,10570,10570,10570,10570,0
20250207,122800,296838710,10570,10550,10570,10550,81
20250207,122700,295984140,10570,10570,10570,10570,0
20250207,122600,295984140,10570,10570,10570,10570,0
20250207,122500,295984140,10570,10570,10570,10570,52
20250207,122400,295434500,10570,10570,10570,10570,0
20250207,122300,295434500,10570,10560,10570,10540,2245
20250207,122200,271741100,10560,10560,10560,10560,586
20250207,122100,265552940,10590,10590,10590,10590,0
20250207,122000,265552940,10590,10590,10590,10590,0
20250207,121900,265552940,10590,10590,10590,10590,1
20250207,121800,265542350,10560,10560,10590,10560,102
20250207,121700,264465200,10600,10570,10600,10570,1112
20250207,121600,252705360,10600,10600,10600,10600,0
20250207,121500,252705360,10600,10600,10600,10600,0
20250207,121400,252705360,10600,10600,10600,10600,0
20250207,121300,252705360,10600,10600,10600,10600,0
20250207,121200,252705360,10600,10600,10600,10600,0
20250207,121100,252705360,10600,10600,10600,10600,0
20250207,121000,252705360,10600,10600,10600,10600,0
20250207,120900,252705360,10600,10600,10600,10600,0
20250207,120800,252705360,10600,10600,10600,10600,1
20250207,120700,252694760,10580,10600,10600,10580,101
20250207,120600,251626160,10570,10570,10570,10570,60
20250207,120500,250991960,10600,10600,10600,10600,0
20250207,120400,250991960,10600,10600,10600,10600,0
20250207,120300,250991960,10600,10600,10600,10600,0
20250207,120200,250991960,10600,10600,10600,10600,0
20250207,120100,250991960,10600,10600,10600,10600,0
20250207,120000,250991960,10600,10600,10600,10600,1
20250207,115900,250981360,10600,10600,10600,10600,0
20250207,115800,250981360,10600,10600,10600,10600,0
20250207,115700,250981360,10600,10600,10600,10600,0
20250207,115600,250981360,10600,10600,10600,10600,0
20250207,115500,250981360,10600,10600,10600,10600,0
20250207,115400,250981360,10600,10600,10600,10600,0
20250207,115300,250981360,10600,10600,10600,10600,0
20250207,115200,250981360,10600,10600,10600,10600,0
20250207,115100,250981360,10600,10600,10600,10600,2
20250207,115000,250960160,10580,10580,10580,10580,43
20250207,114900,250505220,10600,10600,10600,10600,0
20250207,114800,250505220,10600,10600,10600,10600,0
20250207,114700,250505220,10600,10590,10600,10580,7
20250207,114600,250431120,10600,10600,10600,10600,1
20250207,114500,250420520,10600,10600,10600,10600,1
20250207,114400,250409920,10590,10590,10590,10590,148
20250207,114300,248842600,10590,10590,10590,10590,0
20250207,114200,248842600,10590,10590,10590,10590,0
20250207,114100,248842600,10590,10580,10590,10580,166
20250207,114000,247086210,10580,10580,10580,10580,1
20250207,113900,247075630,10570,10570,10570,10570,0
20250207,113800,247075630,10570,10570,10570,10570,0
20250207,113700,247075630,10570,10570,10570,10570,5
20250207,113600,247022780,10580,10580,10580,10580,259
20250207,113500,244282560,10590,10590,10590,10590,0
20250207,113400,244282560,10590,10590,10590,10590,0
20250207,113300,244282560,10590,10590,10590,10590,0
20250207,113200,244282560,10590,10590,10590,10590,0
20250207,113100,244282560,10590,10590,10590,10590,1
20250207,113000,244271970,10580,10580,10580,10580,0
20250207,112900,244271970,10580,10580,10580,10580,143
20250207,112800,242759030,10580,10580,10580,10580,17
20250207,112700,242579170,10580,10580,10580,10580,0
20250207,112600,242579170,10580,10580,10580,10580,0
20250207,112500,242579170,10580,10580,10580,10580,0
20250207,112400,242579170,10580,10580,10580,10580,0
20250207,112300,242579170,10580,10580,10580,10580,0
20250207,112200,242579170,10580,10580,10580,10580,0
20250207,112100,242579170,10580,10580,10580,10580,8
20250207,112000,242494530,10580,10590,10590,10560,234
20250207,111900,240023340,10580,10580,10590,10580,276
20250207,111800,237103250,10580,10580,10580,10580,0
20250207,111700,237103250,10580,10580,10580,10580,0
20250207,111600,237103250,10580,10580,10580,10580,160
20250207,111500,235410450,10580,10580,10580,10580,1
20250207,111400,235399870,10590,10590,10590,10590,0
20250207,111300,235399870,10590,10570,10590,10560,842
20250207,111200,226501280,10570,10580,10580,10570,1331
20250207,111100,212432600,10580,10580,10580,10580,4
20250207,111000,212390280,10580,10580,10580,10580,0
20250207,110900,212390280,10580,10580,10580,10580,0
20250207,110800,212390280,10580,10580,10580,10580,15
20250207,110700,212231580,10580,10580,10580,10580,105
20250207,110600,211120680,10580,10580,10580,10580,557
20250207,110500,205227620,10590,10590,10590,10590,16
20250207,110400,205058180,10590,10590,10590,10590,0
20250207,110300,205058180,10590,10590,10590,10590,36
20250207,110200,204676940,10590,10590,10590,10590,103
20250207,110100,203586170,10600,10600,10600,10600,0
20250207,110000,203586170,10600,10600,10600,10600,0
20250207,105900,203586170,10600,10600,10600,10600,0
20250207,105800,203586170,10600,10600,10600,10600,0
20250207,105700,203586170,10600,10600,10600,10600,0
20250207,105600,203586170,10600,10600,10600,10600,1
20250207,105500,203575570,10580,10580,10580,10580,0
20250207,105400,203575570,10580,10580,10580,10580,0
20250207,105300,203575570,10580,10580,10580,10580,0
20250207,105200,203575570,10580,10600,10600,10580,1479
20250207,105100,187927110,10620,10620,10620,10620,20
20250207,105000,187714710,10610,10590,10610,10590,65
20250207,104900,187026060,10610,10610,10610,10610,4
20250207,104800,186983620,10610,10600,10610,10580,1818
20250207,104700,167740970,10640,10640,10640,10640,0
20250207,104600,167740970,10640,10640,10640,10640,0
20250207,104500,167740970,10640,10640,10640,10640,0
20250207,104400,167740970,10640,10640,10640,10640,0
20250207,104300,167740970,10640,10640,10640,10640,0
20250207,104200,167740970,10640,10640,10640,10640,0
20250207,104100,167740970,10640,10640,10640,10640,0
20250207,104000,167740970,10640,10640,10640,10640,0
20250207,103900,167740970,10640,10620,10640,10620,51
20250207,103800,167198350,10640,10640,10640,10640,0
20250207,103700,167198350,10640,10640,10640,10640,0
20250207,103600,167198350,10640,10640,10640,10640,0
20250207,103500,167198350,10640,10620,10650,10620,6
20250207,103400,167134540,10600,10600,10600,10600,0
20250207,103300,167134540,10600,10600,10600,10600,0
20250207,103200,167134540,10600,10600,10600,10600,0
20250207,103100,167134540,10600,10600,10600,10600,0
20250207,103000,167134540,10600,10600,10600,10600,0
20250207,102900,167134540,10600,10610,10610,10600,680
20250207,102800,159926310,10610,10610,10610,10610,0
20250207,102700,159926310,10610,10620,10620,10610,225
20250207,102600,157538960,10630,10630,10630,10630,1
20250207,102500,157528330,10640,10640,10640,10640,2
20250207,102400,157507050,10640,10640,10640,10640,0
20250207,102300,157507050,10640,10640,10640,10640,0
20250207,102200,157507050,10640,10640,10640,10640,150
20250207,102100,155911050,10650,10620,10650,10620,20
20250207,102000,155698200,10620,10620,10620,10620,0
20250207,101900,155698200,10620,10620,10650,10620,28
20250207,101800,155400090,10650,10650,10650,10650,0
20250207,101700,155400090,10650,10620,10650,10620,19
20250207,101600,155197800,10620,10620,10620,10620,1
20250207,101500,155187180,10620,10650,10650,10620,22
20250207,101400,154952910,10630,10630,10630,10630,0
20250207,101300,154952910,10630,10630,10630,10630,0
20250207,101200,154952910,10630,10630,10630,10630,0
20250207,101100,154952910,10630,10630,10630,10630,0
20250207,101000,154952910,10630,10630,10630,10630,0
20250207,100900,154952910,10630,10670,10670,10630,214
20250207,100800,152676870,10670,10670,10690,10670,27
20250207,100700,152388750,10680,10670,10690,10670,4
20250207,100600,152346040,10680,10660,10690,10660,4
20250207,100500,152303340,10690,10660,10690,10660,2
20250207,100400,152281990,10680,10680,10680,10680,1
20250207,100300,152271310,10690,10680,10690,10680,937
20250207,100200,142259780,10680,10680,10680,10680,1
20250207,100100,142249100,10640,10640,10680,10640,19
20250207,100000,142046660,10680,10680,10680,10680,0
20250207,095900,142046660,10680,10640,10680,10640,101
20250207,095800,140971980,10670,10670,10670,10670,1
20250207,095700,140961310,10680,10680,10680,10680,0
20250207,095600,140961310,10680,10680,10680,10680,1
20250207,095500,140950630,10630,10620,10680,10620,1322
20250207,095400,126861270,10620,10620,10620,10620,0
20250207,095300,126861270,10620,10620,10620,10620,0
20250207,095200,126861270,10620,10600,10620,10590,2431
20250207,095100,101114510,10600,10600,10600,10600,1
20250207,095000,101103910,10600,10630,10630,10600,500
20250207,094900,95802170,10670,10640,10670,10640,6
20250207,094800,95738220,10650,10650,10650,10650,0
20250207,094700,95738220,10650,10630,10670,10630,18
20250207,094600,95546590,10670,10630,10670,10630,77
20250207,094500,94726420,10670,10650,10670,10610,137
20250207,094400,93272140,10650,10650,10650,10650,1
20250207,094300,93261490,10650,10640,10650,10640,2
20250207,094200,93240200,10670,10640,10670,10640,6
20250207,094100,93176250,10650,10620,10650,10620,1014
20250207,094000,82377940,10640,10630,10640,10630,2
20250207,093900,82356670,10640,10630,10640,10630,2
20250207,093800,82335400,10640,10630,10640,10630,2
20250207,093700,82314130,10650,10600,10650,10600,169
20250207,093600,80522570,10600,10600,10600,10600,135
20250207,093500,79091570,10600,10630,10650,10600,408
20250207,093400,74766470,10600,10600,10600,10600,5
20250207,093300,74713470,10610,10630,10640,10610,207
20250207,093200,72517110,10660,10660,10660,10660,0
20250207,093100,72517110,10660,10610,10660,10610,3
20250207,093000,72485210,10630,10620,10660,10620,75
20250207,092900,71688520,10620,10620,10620,10620,137
20250207,092800,70233580,10660,10640,10660,10640,2
20250207,092700,70212280,10620,10620,10620,10620,200
20250207,092600,68088280,10630,10660,10670,10630,166
20250207,092500,66323630,10630,10630,10630,10630,3
20250207,092400,66291740,10680,10680,10680,10680,0
20250207,092300,66291740,10680,10680,10680,10680,0
20250207,092200,66291740,10680,10670,10680,10630,134
20250207,092100,64864230,10670,10670,10670,10670,134
20250207,092000,63434450,10670,10660,10670,10660,173
20250207,091900,61588550,10660,10690,10690,10660,55
20250207,091800,61001480,10660,10680,10690,10650,34
20250207,091700,60638570,10650,10620,10650,10620,96
20250207,091600,59616200,10620,10680,10690,10620,381
20250207,091500,55561700,10690,10690,10690,10690,0
20250207,091400,55561700,10690,10690,10690,10690,0
20250207,091300,55561700,10690,10680,10690,10680,51
20250207,091200,55016520,10690,10690,10690,10650,11
20250207,091100,54899100,10620,10670,10670,10620,150
20250207,091000,53303920,10670,10670,10670,10670,2
20250207,090900,53282580,10660,10660,10690,10660,129
20250207,090800,51907410,10620,10620,10620,10620,0
20250207,090700,51907410,10620,10670,10670,10620,350
20250207,090600,48182590,10690,10690,10690,10690,1
20250207,090500,48171900,10660,10660,10660,10660,0
20250207,090400,48171900,10660,10660,10660,10660,60
20250207,090300,47532300,10700,10700,10700,10700,400
20250207,090200,43252300,10700,10700,10710,10700,751
20250207,090100,35214140,10660,10660,10700,10590,2749
20250207,090000,5917950,10540,10550,10550,10540,561