stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,200500,10756179340,3370,3370,3370,3370,42541
20250210,200400,10756179340,3370,3370,3370,3370,0
20250210,200300,10756179340,3370,3370,3370,3370,0
20250210,200200,10756179340,3370,3370,3370,3370,0
20250210,200100,10756179340,3370,3370,3370,3370,0
20250210,200000,10756179340,3370,3370,3370,3370,0
20250210,195900,10756179340,3370,3370,3370,3370,0
20250210,195800,10756179340,3370,3370,3370,3370,0
20250210,195700,10756179340,3370,3370,3370,3370,0
20250210,195600,10756179340,3370,3370,3370,3370,0
20250210,195500,10756179340,3370,3370,3370,3370,0
20250210,195400,10756179340,3370,3370,3370,3370,0
20250210,195300,10756179340,3370,3370,3370,3370,0
20250210,195200,10756179340,3370,3370,3370,3370,0
20250210,195100,10756179340,3370,3370,3370,3370,0
20250210,195000,10756179340,3370,3370,3370,3370,0
20250210,194900,10756179340,3370,3370,3370,3370,0
20250210,194800,10756179340,3370,3370,3370,3370,0
20250210,194700,10756179340,3370,3370,3370,3370,0
20250210,194600,10756179340,3370,3370,3370,3370,0
20250210,194500,10756179340,3370,3370,3370,3370,0
20250210,194400,10756179340,3370,3370,3370,3370,0
20250210,194300,10756179340,3370,3370,3370,3370,0
20250210,194200,10756179340,3370,3370,3370,3370,0
20250210,194100,10756179340,3370,3370,3370,3370,0
20250210,194000,10756179340,3370,3370,3370,3370,0
20250210,193900,10756179340,3370,3370,3370,3370,0
20250210,193800,10756179340,3370,3370,3370,3370,0
20250210,193700,10756179340,3370,3370,3370,3370,0
20250210,193600,10756179340,3370,3370,3370,3370,0
20250210,193500,10756179340,3370,3370,3370,3370,42541
20250210,193400,10756179340,3370,3370,3370,3370,0
20250210,193300,10756179340,3370,3370,3370,3370,0
20250210,193200,10756179340,3370,3370,3370,3370,0
20250210,193100,10756179340,3370,3370,3370,3370,0
20250210,193000,10756179340,3370,3370,3370,3370,0
20250210,192900,10756179340,3370,3370,3370,3370,0
20250210,192800,10756179340,3370,3370,3370,3370,0
20250210,192700,10756179340,3370,3370,3370,3370,0
20250210,192600,10756179340,3370,3370,3370,3370,0
20250210,192500,10756179340,3370,3370,3370,3370,0
20250210,192400,10756179340,3370,3370,3370,3370,0
20250210,192300,10756179340,3370,3370,3370,3370,0
20250210,192200,10756179340,3370,3370,3370,3370,0
20250210,192100,10756179340,3370,3370,3370,3370,0
20250210,192000,10756179340,3370,3370,3370,3370,0
20250210,191900,10756179340,3370,3370,3370,3370,0
20250210,191800,10756179340,3370,3370,3370,3370,0
20250210,191700,10756179340,3370,3370,3370,3370,0
20250210,191600,10756179340,3370,3370,3370,3370,0
20250210,191500,10756179340,3370,3370,3370,3370,0
20250210,191400,10756179340,3370,3370,3370,3370,0
20250210,191300,10756179340,3370,3370,3370,3370,0
20250210,191200,10756179340,3370,3370,3370,3370,0
20250210,191100,10756179340,3370,3370,3370,3370,0
20250210,191000,10756179340,3370,3370,3370,3370,0
20250210,190900,10756179340,3370,3370,3370,3370,0
20250210,190800,10756179340,3370,3370,3370,3370,0
20250210,190700,10756179340,3370,3370,3370,3370,0
20250210,190600,10756179340,3370,3370,3370,3370,0
20250210,190500,10756179340,3370,3370,3370,3370,42541
20250210,190400,10756179340,3370,3370,3370,3370,0
20250210,190300,10756179340,3370,3370,3370,3370,0
20250210,190200,10756179340,3370,3370,3370,3370,0
20250210,190100,10756179340,3370,3370,3370,3370,0
20250210,190000,10756179340,3370,3370,3370,3370,0
20250210,185900,10756179340,3370,3370,3370,3370,0
20250210,185800,10756179340,3370,3370,3370,3370,0
20250210,185700,10756179340,3370,3370,3370,3370,0
20250210,185600,10756179340,3370,3370,3370,3370,0
20250210,185500,10756179340,3370,3370,3370,3370,0
20250210,185400,10756179340,3370,3370,3370,3370,0
20250210,185300,10756179340,3370,3370,3370,3370,0
20250210,185200,10756179340,3370,3370,3370,3370,0
20250210,185100,10756179340,3370,3370,3370,3370,0
20250210,185000,10756179340,3370,3370,3370,3370,0
20250210,184900,10756179340,3370,3370,3370,3370,0
20250210,184800,10756179340,3370,3370,3370,3370,0
20250210,184700,10756179340,3370,3370,3370,3370,0
20250210,184600,10756179340,3370,3370,3370,3370,0
20250210,184500,10756179340,3370,3370,3370,3370,0
20250210,184400,10756179340,3370,3370,3370,3370,0
20250210,184300,10756179340,3370,3370,3370,3370,0
20250210,184200,10756179340,3370,3370,3370,3370,0
20250210,184100,10756179340,3370,3370,3370,3370,0
20250210,184000,10756179340,3370,3370,3370,3370,0
20250210,183900,10756179340,3370,3370,3370,3370,0
20250210,183800,10756179340,3370,3370,3370,3370,0
20250210,183700,10756179340,3370,3370,3370,3370,0
20250210,183600,10756179340,3370,3370,3370,3370,0
20250210,183500,10756179340,3370,3370,3370,3370,42541
20250210,183400,10756179340,3370,3370,3370,3370,0
20250210,183300,10756179340,3370,3370,3370,3370,0
20250210,183200,10756179340,3370,3370,3370,3370,0
20250210,183100,10756179340,3370,3370,3370,3370,0
20250210,183000,10756179340,3370,3370,3370,3370,0
20250210,182900,10756179340,3370,3370,3370,3370,0
20250210,182800,10756179340,3370,3370,3370,3370,0
20250210,182700,10756179340,3370,3370,3370,3370,0
20250210,182600,10756179340,3370,3370,3370,3370,0
20250210,182500,10756179340,3370,3370,3370,3370,0
20250210,182400,10756179340,3370,3370,3370,3370,0
20250210,182300,10756179340,3370,3370,3370,3370,0
20250210,182200,10756179340,3370,3370,3370,3370,0
20250210,182100,10756179340,3370,3370,3370,3370,0
20250210,182000,10756179340,3370,3370,3370,3370,0
20250210,181900,10756179340,3370,3370,3370,3370,0
20250210,181800,10756179340,3370,3370,3370,3370,0
20250210,181700,10756179340,3370,3370,3370,3370,0
20250210,181600,10756179340,3370,3370,3370,3370,0
20250210,181500,10756179340,3370,3370,3370,3370,0
20250210,181400,10756179340,3370,3370,3370,3370,0
20250210,181300,10756179340,3370,3370,3370,3370,0
20250210,181200,10756179340,3370,3370,3370,3370,0
20250210,181100,10756179340,3370,3370,3370,3370,0
20250210,181000,10756179340,3370,3370,3370,3370,0
20250210,180900,10756179340,3370,3370,3370,3370,0
20250210,180800,10756179340,3370,3370,3370,3370,0
20250210,180700,10756179340,3370,3370,3370,3370,0
20250210,180600,10756179340,3370,3370,3370,3370,0
20250210,180500,10756179340,3370,3370,3370,3370,42541
20250210,180400,10756179340,3370,3370,3370,3370,0
20250210,180300,10756179340,3370,3370,3370,3370,0
20250210,180200,10756179340,3370,3370,3370,3370,0
20250210,180100,10756179340,3370,3370,3370,3370,0
20250210,180000,10756179340,3370,3370,3370,3370,0
20250210,175900,10756179340,3370,3370,3370,3370,0
20250210,175800,10756179340,3370,3370,3370,3370,0
20250210,175700,10756179340,3370,3370,3370,3370,0
20250210,175600,10756179340,3370,3370,3370,3370,0
20250210,175500,10756179340,3370,3370,3370,3370,0
20250210,175400,10756179340,3370,3370,3370,3370,0
20250210,175300,10756179340,3370,3370,3370,3370,0
20250210,175200,10756179340,3370,3370,3370,3370,0
20250210,175100,10756179340,3370,3370,3370,3370,0
20250210,175000,10756179340,3370,3370,3370,3370,0
20250210,174900,10756179340,3370,3370,3370,3370,0
20250210,174800,10756179340,3370,3370,3370,3370,0
20250210,174700,10756179340,3370,3370,3370,3370,0
20250210,174600,10756179340,3370,3370,3370,3370,0
20250210,174500,10756179340,3370,3370,3370,3370,0
20250210,174400,10756179340,3370,3370,3370,3370,0
20250210,174300,10756179340,3370,3370,3370,3370,0
20250210,174200,10756179340,3370,3370,3370,3370,0
20250210,174100,10756179340,3370,3370,3370,3370,0
20250210,174000,10756179340,3370,3370,3370,3370,0
20250210,173900,10756179340,3370,3370,3370,3370,0
20250210,173800,10756179340,3370,3370,3370,3370,0
20250210,173700,10756179340,3370,3370,3370,3370,0
20250210,173600,10756179340,3370,3370,3370,3370,0
20250210,173500,10756179340,3370,3370,3370,3370,42541
20250210,173400,10756179340,3370,3370,3370,3370,0
20250210,173300,10756179340,3370,3370,3370,3370,0
20250210,173200,10756179340,3370,3370,3370,3370,0
20250210,173100,10756179340,3370,3370,3370,3370,0
20250210,173000,10756179340,3370,3370,3370,3370,0
20250210,172900,10756179340,3370,3370,3370,3370,0
20250210,172800,10756179340,3370,3370,3370,3370,0
20250210,172700,10756179340,3370,3370,3370,3370,0
20250210,172600,10756179340,3370,3370,3370,3370,0
20250210,172500,10756179340,3370,3370,3370,3370,0
20250210,172400,10756179340,3370,3370,3370,3370,0
20250210,172300,10756179340,3370,3370,3370,3370,0
20250210,172200,10756179340,3370,3370,3370,3370,0
20250210,172100,10756179340,3370,3370,3370,3370,0
20250210,172000,10756179340,3370,3370,3370,3370,0
20250210,171900,10756179340,3370,3370,3370,3370,0
20250210,171800,10756179340,3370,3370,3370,3370,0
20250210,171700,10756179340,3370,3370,3370,3370,0
20250210,171600,10756179340,3370,3370,3370,3370,0
20250210,171500,10756179340,3370,3370,3370,3370,0
20250210,171400,10756179340,3370,3370,3370,3370,0
20250210,171300,10756179340,3370,3370,3370,3370,0
20250210,171200,10756179340,3370,3370,3370,3370,0
20250210,171100,10756179340,3370,3370,3370,3370,0
20250210,171000,10756179340,3370,3370,3370,3370,0
20250210,170900,10756179340,3370,3370,3370,3370,0
20250210,170800,10756179340,3370,3370,3370,3370,0
20250210,170700,10756179340,3370,3370,3370,3370,0
20250210,170600,10756179340,3370,3370,3370,3370,0
20250210,170500,10756179340,3370,3370,3370,3370,42541
20250210,170400,10756179340,3370,3370,3370,3370,0
20250210,170300,10756179340,3370,3370,3370,3370,0
20250210,170200,10756179340,3370,3370,3370,3370,0
20250210,170100,10756179340,3370,3370,3370,3370,0
20250210,170000,10756179340,3370,3370,3370,3370,0
20250210,165900,10756179340,3370,3370,3370,3370,0
20250210,165800,10756179340,3370,3370,3370,3370,0
20250210,165700,10756179340,3370,3370,3370,3370,0
20250210,165600,10756179340,3370,3370,3370,3370,0
20250210,165500,10756179340,3370,3370,3370,3370,0
20250210,165400,10756179340,3370,3370,3370,3370,0
20250210,165300,10756179340,3370,3370,3370,3370,0
20250210,165200,10756179340,3370,3370,3370,3370,0
20250210,165100,10756179340,3370,3370,3370,3370,0
20250210,165000,10756179340,3370,3370,3370,3370,0
20250210,164900,10756179340,3370,3370,3370,3370,0
20250210,164800,10756179340,3370,3370,3370,3370,0
20250210,164700,10756179340,3370,3370,3370,3370,0
20250210,164600,10756179340,3370,3370,3370,3370,0
20250210,164500,10756179340,3370,3370,3370,3370,0
20250210,164400,10756179340,3370,3370,3370,3370,0
20250210,164300,10756179340,3370,3370,3370,3370,0
20250210,164200,10756179340,3370,3370,3370,3370,0
20250210,164100,10756179340,3370,3370,3370,3370,0
20250210,164000,10756179340,3370,3370,3370,3370,0
20250210,163900,10756179340,3370,3370,3370,3370,0
20250210,163800,10756179340,3370,3370,3370,3370,0
20250210,163700,10756179340,3370,3370,3370,3370,0
20250210,163600,10756179340,3370,3370,3370,3370,0
20250210,163500,10756179340,3370,3370,3370,3370,42541
20250210,163400,10756179340,3370,3370,3370,3370,0
20250210,163300,10756179340,3370,3370,3370,3370,0
20250210,163200,10756179340,3370,3370,3370,3370,0
20250210,163100,10756179340,3370,3370,3370,3370,0
20250210,163000,10756179340,3370,3370,3370,3370,0
20250210,162900,10756179340,3370,3370,3370,3370,0
20250210,162800,10756179340,3370,3370,3370,3370,0
20250210,162700,10756179340,3370,3370,3370,3370,0
20250210,162600,10756179340,3370,3370,3370,3370,0
20250210,162500,10756179340,3370,3370,3370,3370,0
20250210,162400,10756179340,3370,3370,3370,3370,0
20250210,162300,10756179340,3370,3370,3370,3370,0
20250210,162200,10756179340,3370,3370,3370,3370,0
20250210,162100,10756179340,3370,3370,3370,3370,0
20250210,162000,10756179340,3370,3370,3370,3370,0
20250210,161900,10756179340,3370,3370,3370,3370,0
20250210,161800,10756179340,3370,3370,3370,3370,0
20250210,161700,10756179340,3370,3370,3370,3370,0
20250210,161600,10756179340,3370,3370,3370,3370,0
20250210,161500,10756179340,3370,3370,3370,3370,0
20250210,161400,10756179340,3370,3370,3370,3370,0
20250210,161300,10756179340,3370,3370,3370,3370,0
20250210,161200,10756179340,3370,3370,3370,3370,0
20250210,161100,10756179340,3370,3370,3370,3370,0
20250210,161000,10756179340,3370,3370,3370,3370,0
20250210,160900,10756179340,3370,3370,3370,3370,0
20250210,160800,10756179340,3370,3370,3370,3370,0
20250210,160700,10756179340,3370,3370,3370,3370,0
20250210,160600,10756179340,3370,3370,3370,3370,0
20250210,160500,10756179340,3370,3370,3370,3370,42541
20250210,160400,10756179340,3370,3370,3370,3370,0
20250210,160300,10756179340,3370,3370,3370,3370,0
20250210,160200,10756179340,3370,3370,3370,3370,0
20250210,160100,10756179340,3370,3370,3370,3370,0
20250210,160000,10756179340,3370,3370,3370,3370,0
20250210,155900,10756179340,3370,3370,3370,3370,0
20250210,155800,10756179340,3370,3370,3370,3370,0
20250210,155700,10756179340,3370,3370,3370,3370,0
20250210,155600,10756179340,3370,3370,3370,3370,0
20250210,155500,10756179340,3370,3370,3370,3370,0
20250210,155400,10756179340,3370,3370,3370,3370,0
20250210,155300,10756179340,3370,3370,3370,3370,0
20250210,155200,10756179340,3370,3370,3370,3370,0
20250210,155100,10756179340,3370,3370,3370,3370,0
20250210,155000,10756179340,3370,3370,3370,3370,0
20250210,154900,10756179340,3370,3370,3370,3370,0
20250210,154800,10756179340,3370,3370,3370,3370,0
20250210,154700,10756179340,3370,3370,3370,3370,0
20250210,154600,10756179340,3370,3370,3370,3370,0
20250210,154500,10756179340,3370,3370,3370,3370,0
20250210,154400,10756179340,3370,3370,3370,3370,0
20250210,154300,10756179340,3370,3370,3370,3370,0
20250210,154200,10756179340,3370,3370,3370,3370,0
20250210,154100,10756179340,3370,3370,3370,3370,0
20250210,154000,10756179340,3370,3370,3370,3370,0
20250210,153900,10756179340,3370,3370,3370,3370,0
20250210,153800,10756179340,3370,3370,3370,3370,0
20250210,153700,10756179340,3370,3370,3370,3370,0
20250210,153600,10756179340,3370,3370,3370,3370,0
20250210,153500,10756179340,3370,3370,3370,3370,42541
20250210,153400,10756179340,3370,3370,3370,3370,0
20250210,153300,10756179340,3370,3370,3370,3370,0
20250210,153200,10756179340,3370,3370,3370,3370,0
20250210,153100,10756179340,3370,3370,3370,3370,0
20250210,153000,10756179340,3370,3370,3370,3370,42541
20250210,152900,10612816170,3370,3370,3370,3370,0
20250210,152800,10612816170,3370,3370,3370,3370,0
20250210,152700,10612816170,3370,3370,3370,3370,0
20250210,152600,10612816170,3370,3370,3370,3370,0
20250210,152500,10612816170,3370,3370,3370,3370,0
20250210,152400,10612816170,3370,3370,3370,3370,0
20250210,152300,10612816170,3370,3370,3370,3370,0
20250210,152200,10612816170,3370,3370,3370,3370,0
20250210,152100,10612816170,3370,3370,3370,3370,0
20250210,152000,10612816170,3370,3370,3370,3370,0
20250210,151900,10612816170,3370,3365,3375,3365,5991
20250210,151800,10592626695,3370,3360,3370,3360,7769
20250210,151700,10566464540,3365,3360,3365,3355,17505
20250210,151600,10507658600,3360,3370,3370,3355,8632
20250210,151500,10478631825,3365,3365,3370,3365,1327
20250210,151400,10474166050,3365,3365,3370,3360,2699
20250210,151300,10465089885,3365,3365,3365,3360,10646
20250210,151200,10429318790,3365,3365,3370,3360,27542
20250210,151100,10336755700,3365,3375,3375,3365,6255
20250210,151000,10315678525,3375,3380,3380,3370,12520
20250210,150900,10273431330,3380,3380,3380,3375,4030
20250210,150800,10259826325,3380,3370,3380,3370,2373
20250210,150700,10251813635,3375,3365,3375,3365,6347
20250210,150600,10230425455,3365,3365,3370,3365,1463
20250210,150500,10225502450,3365,3370,3370,3365,3592
20250210,150400,10213414670,3365,3365,3370,3365,4305
20250210,150300,10198919675,3365,3370,3375,3365,8772
20250210,150200,10169359515,3370,3375,3375,3370,2201
20250210,150100,10161941905,3370,3370,3375,3365,1152
20250210,150000,10158060270,3370,3365,3375,3365,1505
20250210,145900,10152989635,3365,3360,3365,3360,3322
20250210,145800,10141822665,3360,3375,3375,3360,6398
20250210,145700,10120294635,3370,3375,3375,3360,7308
20250210,145600,10095707260,3375,3385,3385,3375,6309
20250210,145500,10074377630,3385,3380,3390,3380,5969
20250210,145400,10054170395,3385,3365,3385,3365,18633
20250210,145300,9991268895,3360,3360,3365,3355,3015
20250210,145200,9981139015,3360,3350,3365,3350,4419
20250210,145100,9966311235,3360,3355,3365,3345,33109
20250210,145000,9855090730,3355,3350,3355,3345,2064
20250210,144900,9848180365,3350,3360,3360,3350,4159
20250210,144800,9834233925,3360,3355,3360,3355,3336
20250210,144700,9823036130,3360,3360,3360,3355,6286
20250210,144600,9801935390,3360,3360,3365,3360,5826
20250210,144500,9782359155,3365,3360,3365,3360,11016
20250210,144400,9745328495,3360,3370,3370,3360,6567
20250210,144300,9723223990,3370,3355,3380,3355,31014
20250210,144200,9618801190,3355,3350,3360,3350,6880
20250210,144100,9595716025,3350,3355,3360,3350,7125
20250210,144000,9571834355,3355,3345,3355,3340,12136
20250210,143900,9531185980,3350,3345,3360,3345,5757
20250210,143800,9511905515,3350,3345,3350,3345,1698
20250210,143700,9506224550,3350,3350,3355,3350,3145
20250210,143600,9495686260,3355,3350,3355,3345,3410
20250210,143500,9484263805,3350,3345,3350,3340,5340
20250210,143400,9466417220,3345,3345,3345,3340,1923
20250210,143300,9459984915,3345,3345,3345,3335,3136
20250210,143200,9449516005,3330,3340,3345,3330,9786
20250210,143100,9416902945,3340,3330,3340,3330,2058
20250210,143000,9410037040,3325,3320,3330,3320,4451
20250210,142900,9395230140,3325,3325,3325,3320,14249
20250210,142800,9347904755,3325,3330,3330,3325,11362
20250210,142700,9310125315,3330,3335,3335,3320,14753
20250210,142600,9261076115,3325,3335,3335,3325,33674
20250210,142500,9149005925,3335,3340,3340,3330,23495
20250210,142400,9070568485,3335,3335,3340,3335,4360
20250210,142300,9056027680,3340,3335,3340,3330,8844
20250210,142200,9026532140,3335,3340,3340,3330,9959
20250210,142100,8993333045,3335,3340,3340,3335,9325
20250210,142000,8962225335,3335,3350,3350,3335,63590
20250210,141900,8749777965,3345,3350,3350,3345,3289
20250210,141800,8738773745,3350,3355,3355,3350,10201
20250210,141700,8704598320,3355,3350,3355,3350,3999
20250210,141600,8691187050,3355,3350,3355,3350,7039
20250210,141500,8667596395,3350,3360,3360,3350,4510
20250210,141400,8652463760,3355,3350,3360,3350,7472
20250210,141300,8627396015,3355,3355,3360,3350,965
20250210,141200,8624159115,3355,3350,3355,3350,8024
20250210,141100,8597277675,3350,3350,3350,3345,14834
20250210,141000,8547584605,3350,3350,3350,3345,3535
20250210,140900,8535746745,3345,3350,3350,3345,10969
20250210,140800,8499013510,3350,3360,3360,3345,21458
20250210,140700,8427087420,3360,3360,3365,3360,3427
20250210,140600,8415568025,3360,3360,3365,3360,5575
20250210,140500,8396836015,3360,3365,3365,3355,1612
20250210,140400,8391422095,3365,3355,3365,3350,9323
20250210,140300,8360127435,3355,3355,3360,3350,17023
20250210,140200,8303032915,3355,3355,3360,3355,4888
20250210,140100,8286622785,3350,3355,3355,3350,20741
20250210,140000,8217116860,3355,3360,3360,3350,108076
20250210,135900,7854222420,3365,3365,3365,3360,3700
20250210,135800,7841784835,3365,3360,3365,3360,4725
20250210,135700,7825900960,3365,3365,3370,3360,4197
20250210,135600,7811791440,3365,3365,3365,3360,1329
20250210,135500,7807320195,3365,3365,3365,3365,2762
20250210,135400,7798026065,3360,3365,3365,3360,2689
20250210,135300,7788990500,3365,3365,3365,3365,2284
20250210,135200,7781304840,3360,3365,3365,3360,750
20250210,135100,7778784680,3370,3360,3370,3360,3303
20250210,135000,7767684720,3365,3365,3370,3360,6091
20250210,134900,7747194890,3365,3370,3370,3360,18054
20250210,134800,7686436985,3365,3370,3370,3365,3753
20250210,134700,7673803215,3370,3365,3370,3365,1143
20250210,134600,7669957015,3365,3370,3370,3365,2034
20250210,134500,7663112350,3365,3365,3370,3365,5302
20250210,134400,7645251715,3360,3365,3365,3360,3955
20250210,134300,7631943425,3360,3360,3365,3360,31307
20250210,134200,7526740205,3365,3360,3365,3360,3905
20250210,134100,7513606630,3360,3365,3365,3360,10578
20250210,134000,7478016370,3370,3365,3370,3360,26199
20250210,133900,7389852840,3365,3370,3380,3360,11722
20250210,133800,7350392160,3370,3370,3370,3360,32339
20250210,133700,7241583025,3365,3370,3370,3365,2432
20250210,133600,7233388030,3370,3375,3375,3365,4062
20250210,133500,7219697860,3375,3370,3375,3370,1108
20250210,133400,7215961970,3370,3370,3370,3365,2816
20250210,133300,7206474260,3370,3370,3375,3365,10887
20250210,133200,7169787255,3370,3375,3375,3370,9372
20250210,133100,7138201055,3375,3370,3375,3370,5115
20250210,133000,7120944390,3375,3375,3375,3370,5621
20250210,132900,7102000300,3370,3375,3375,3370,4554
20250210,132800,7086634385,3375,3375,3375,3370,23937
20250210,132700,7005851400,3370,3375,3375,3370,13964
20250210,132600,6958725135,3375,3375,3375,3375,4831
20250210,132500,6942420510,3380,3380,3380,3375,138
20250210,132400,6941954295,3380,3375,3380,3375,2284
20250210,132300,6934235385,3375,3390,3390,3375,7638
20250210,132200,6908413250,3390,3385,3390,3375,12984
20250210,132100,6864524970,3380,3385,3390,3380,21145
20250210,132000,6792905140,3385,3380,3385,3380,1591
20250210,131900,6787519610,3385,3385,3385,3380,3815
20250210,131800,6774606680,3385,3380,3385,3380,168
20250210,131700,6774038500,3380,3380,3380,3380,146
20250210,131600,6773545020,3385,3385,3385,3385,889
20250210,131500,6770535755,3385,3385,3385,3385,422
20250210,131400,6769107285,3385,3385,3385,3385,2840
20250210,131300,6759493885,3385,3390,3390,3385,664
20250210,131200,6757245750,3390,3385,3390,3385,1442
20250210,131100,6752364250,3390,3385,3390,3385,390
20250210,131000,6751044070,3385,3390,3390,3385,3125
20250210,130900,6740465895,3390,3390,3390,3390,341
20250210,130800,6739309905,3385,3390,3395,3385,425
20250210,130700,6737869905,3385,3390,3390,3385,4040
20250210,130600,6724179295,3390,3390,3390,3385,2356
20250210,130500,6716197115,3390,3390,3390,3390,3182
20250210,130400,6705410135,3390,3395,3395,3390,2369
20250210,130300,6697368545,3395,3395,3395,3395,240
20250210,130200,6696553745,3400,3390,3400,3385,2763
20250210,130100,6687196700,3400,3390,3400,3390,582
20250210,130000,6685221695,3390,3395,3395,3390,686
20250210,125900,6682894515,3395,3395,3395,3390,11322
20250210,125800,6644456825,3390,3385,3390,3385,7376
20250210,125700,6619464640,3385,3385,3385,3380,2015
20250210,125600,6612644710,3390,3385,3390,3385,1648
20250210,125500,6607061625,3390,3385,3390,3385,470
20250210,125400,6605470065,3385,3385,3385,3385,909
20250210,125300,6602393100,3385,3385,3385,3380,1872
20250210,125200,6596056530,3385,3385,3385,3380,550
20250210,125100,6594196140,3385,3385,3385,3380,4680
20250210,125000,6578360990,3380,3380,3385,3380,3360
20250210,124900,6567003995,3380,3385,3385,3380,2182
20250210,124800,6559628000,3385,3385,3385,3380,2674
20250210,124700,6550582485,3385,3385,3385,3385,105
20250210,124600,6550227060,3385,3385,3385,3380,230
20250210,124500,6549449355,3385,3385,3385,3385,3723
20250210,124400,6536847000,3385,3390,3390,3385,194
20250210,124300,6536189840,3390,3390,3390,3385,109
20250210,124200,6535820340,3390,3380,3390,3380,3290
20250210,124100,6524685785,3385,3385,3385,3385,5483
20250210,124000,6506125830,3385,3390,3390,3385,2281
20250210,123900,6498404010,3390,3385,3390,3385,1865
20250210,123800,6492090935,3385,3390,3390,3385,4816
20250210,123700,6475787380,3390,3390,3390,3390,2600
20250210,123600,6466973380,3390,3395,3395,3390,1021
20250210,123500,6463512085,3390,3395,3395,3390,385
20250210,123400,6462206710,3395,3395,3395,3390,910
20250210,123300,6459117360,3390,3390,3390,3390,2367
20250210,123200,6451093230,3390,3395,3395,3390,68
20250210,123100,6450862500,3390,3390,3390,3390,169
20250210,123000,6450289590,3390,3390,3395,3390,6416
20250210,122900,6428529900,3390,3390,3390,3390,2301
20250210,122800,6420729510,3385,3390,3390,3385,428
20250210,122700,6419280600,3390,3390,3390,3390,63
20250210,122600,6419067030,3385,3390,3390,3385,481
20250210,122500,6417438615,3385,3385,3385,3385,452
20250210,122400,6415908595,3385,3390,3390,3385,2527
20250210,122300,6407353755,3395,3390,3395,3385,1359
20250210,122200,6402745805,3390,3380,3390,3380,632
20250210,122100,6400608645,3380,3390,3390,3380,12559
20250210,122000,6358112060,3390,3390,3390,3390,4813
20250210,121900,6341795990,3390,3395,3395,3390,405
20250210,121800,6340422745,3395,3395,3395,3395,779
20250210,121700,6337778040,3395,3395,3395,3390,774
20250210,121600,6335150315,3395,3400,3400,3395,763
20250210,121500,6332557830,3400,3395,3400,3395,1656
20250210,121400,6326935390,3395,3395,3395,3395,290
20250210,121300,6325950840,3395,3395,3400,3395,793
20250210,121200,6323258505,3395,3395,3395,3395,1123
20250210,121100,6319445920,3390,3390,3395,3390,872
20250210,121000,6316489740,3390,3390,3390,3390,2039
20250210,120900,6309577530,3395,3395,3395,3390,8506
20250210,120800,6280700505,3400,3395,3400,3390,861
20250210,120700,6277774600,3395,3395,3395,3395,236
20250210,120600,6276973380,3395,3390,3395,3390,989
20250210,120500,6273616570,3390,3390,3395,3390,601
20250210,120400,6271578715,3390,3395,3395,3390,924
20250210,120300,6268444735,3390,3395,3395,3390,564
20250210,120200,6266531035,3395,3400,3400,3395,1772
20250210,120100,6260514590,3400,3410,3415,3400,36586
20250210,120000,6135892080,3410,3405,3410,3405,6427
20250210,115900,6113976875,3410,3400,3410,3400,6181
20250210,115800,6092936335,3400,3400,3405,3400,1956
20250210,115700,6086284860,3400,3390,3400,3385,26530
20250210,115600,5996299720,3390,3385,3390,3385,900
20250210,115500,5993253075,3385,3385,3385,3385,268
20250210,115400,5992345895,3385,3385,3390,3380,713
20250210,115300,5989932480,3380,3385,3385,3380,1434
20250210,115200,5985079440,3380,3385,3385,3380,1197
20250210,115100,5981032610,3385,3385,3385,3380,2103
20250210,115000,5973914825,3385,3385,3385,3380,4510
20250210,114900,5958654195,3385,3380,3385,3380,582
20250210,114800,5956684430,3380,3380,3385,3380,5527
20250210,114700,5937979335,3380,3380,3380,3380,2017
20250210,114600,5931161875,3385,3380,3385,3380,3062
20250210,114500,5920804725,3380,3380,3380,3380,10950
20250210,114400,5883793725,3385,3380,3385,3380,1440
20250210,114300,5878922670,3385,3385,3385,3380,55
20250210,114200,5878736565,3385,3380,3385,3380,1140
20250210,114100,5874883195,3380,3380,3380,3380,245
20250210,114000,5874055095,3380,3370,3380,3370,960
20250210,113900,5870816795,3375,3375,3375,3375,2452
20250210,113800,5862541295,3375,3375,3375,3370,2296
20250210,113700,5854794670,3375,3370,3380,3370,1347
20250210,113600,5850249255,3370,3375,3380,3370,44467
20250210,113500,5700387945,3375,3380,3380,3375,3191
20250210,113400,5689617330,3380,3380,3385,3380,293
20250210,113300,5688626850,3385,3380,3385,3380,941
20250210,113200,5685446225,3380,3380,3380,3380,2348
20250210,113100,5677509985,3385,3385,3385,3385,95
20250210,113000,5677188410,3385,3380,3385,3380,292
20250210,112900,5676201350,3385,3380,3385,3375,3727
20250210,112800,5663604765,3375,3380,3380,3375,2731
20250210,112700,5654374790,3375,3375,3375,3370,1561
20250210,112600,5649108525,3375,3375,3375,3370,3069
20250210,112500,5638751180,3375,3375,3375,3375,415
20250210,112400,5637350555,3380,3380,3380,3375,91
20250210,112300,5637042980,3380,3375,3380,3375,1205
20250210,112200,5632975680,3375,3380,3380,3375,2466
20250210,112100,5624648540,3380,3375,3380,3375,342
20250210,112000,5623494150,3375,3380,3380,3375,809
20250210,111900,5620763185,3380,3375,3385,3370,2061
20250210,111800,5613812985,3375,3385,3385,3375,2898
20250210,111700,5604025615,3390,3385,3390,3380,1512
20250210,111600,5598910470,3385,3385,3385,3385,28
20250210,111500,5598815690,3380,3370,3380,3370,3244
20250210,111400,5587855695,3370,3380,3385,3365,26431
20250210,111300,5498814785,3385,3380,3385,3375,5534
20250210,111200,5480112405,3380,3380,3380,3380,1251
20250210,111100,5475884025,3380,3380,3385,3380,7637
20250210,111000,5450069675,3380,3385,3385,3380,340
20250210,110900,5448919350,3385,3390,3390,3385,327
20250210,110800,5447812075,3390,3390,3390,3390,411
20250210,110700,5446418785,3380,3380,3385,3380,1991
20250210,110600,5439688565,3390,3380,3390,3380,32
20250210,110500,5439580125,3380,3385,3390,3380,3051
20250210,110400,5429252265,3385,3380,3385,3370,5573
20250210,110300,5410442895,3380,3380,3380,3380,1222
20250210,110200,5406312535,3380,3385,3385,3380,857
20250210,110100,5403413940,3385,3385,3385,3380,51
20250210,110000,5403241315,3385,3385,3390,3385,2203
20250210,105900,5395783290,3390,3385,3390,3385,3180
20250210,105800,5385018660,3380,3375,3385,3375,3511
20250210,105700,5373165930,3385,3385,3385,3375,320
20250210,105600,5372084450,3375,3380,3380,3375,1500
20250210,105500,5367020675,3380,3375,3380,3375,184
20250210,105400,5366399670,3375,3380,3380,3370,8972
20250210,105300,5336121835,3380,3385,3385,3370,11158
20250210,105200,5298438135,3385,3380,3385,3375,3244
20250210,105100,5287459415,3385,3380,3385,3375,782
20250210,105000,5284816755,3380,3380,3380,3375,2287
20250210,104900,5277086800,3380,3375,3380,3375,1391
20250210,104800,5272391975,3375,3375,3375,3375,1345
20250210,104700,5267852600,3375,3375,3375,3370,4870
20250210,104600,5251433350,3370,3370,3375,3370,1779
20250210,104500,5245437855,3375,3380,3380,3375,7813
20250210,104400,5219068920,3380,3385,3385,3380,4932
20250210,104300,5202397705,3380,3390,3390,3380,16286
20250210,104200,5147272250,3390,3390,3390,3385,7175
20250210,104100,5122949300,3390,3385,3390,3385,380
20250210,104000,5121662310,3385,3385,3390,3385,1817
20250210,103900,5115511440,3385,3390,3390,3385,946
20250210,103800,5112308745,3390,3390,3390,3385,379
20250210,103700,5111024900,3390,3390,3390,3385,1515
20250210,103600,5105890050,3390,3390,3390,3390,300
20250210,103500,5104873050,3390,3385,3390,3385,2460
20250210,103400,5096543010,3385,3390,3390,3385,4700
20250210,103300,5080630140,3385,3385,3385,3385,2156
20250210,103200,5073332080,3385,3385,3385,3385,4415
20250210,103100,5058387305,3385,3385,3385,3380,209
20250210,103000,5057679875,3380,3380,3380,3380,4634
20250210,102900,5042016955,3375,3380,3380,3375,3131
20250210,102800,5031434185,3375,3375,3380,3375,361
20250210,102700,5030215285,3375,3375,3375,3370,1183
20250210,102600,5026224940,3375,3375,3375,3370,1846
20250210,102500,5019999690,3375,3370,3375,3370,1714
20250210,102400,5014222755,3370,3375,3375,3370,6483
20250210,102300,4992372900,3375,3380,3380,3375,5400
20250210,102200,4974147665,3380,3375,3380,3375,12039
20250210,102100,4933468680,3380,3380,3380,3370,6078
20250210,102000,4912945030,3380,3380,3380,3380,2122
20250210,101900,4905772670,3380,3375,3380,3375,6203
20250210,101800,4884819305,3375,3375,3375,3370,1856
20250210,101700,4878564065,3375,3370,3375,3370,3801
20250210,101600,4865749630,3365,3370,3370,3365,2937
20250210,101500,4855860155,3370,3360,3370,3360,6553
20250210,101400,4833804310,3360,3370,3370,3360,5302
20250210,101300,4815969300,3365,3370,3370,3360,24611
20250210,101200,4733200875,3370,3370,3375,3365,11597
20250210,101100,4694122515,3375,3375,3375,3370,5842
20250210,101000,4674433285,3375,3370,3375,3370,6030
20250210,100900,4654104210,3370,3375,3375,3370,6067
20250210,100800,4633649625,3375,3370,3375,3365,8475
20250210,100700,4605090285,3370,3370,3375,3370,3724
20250210,100600,4592540395,3365,3365,3375,3365,7228
20250210,100500,4568191565,3365,3360,3370,3360,6114
20250210,100400,4547624130,3360,3360,3370,3360,7266
20250210,100300,4523190795,3370,3365,3370,3355,35130
20250210,100200,4405187610,3365,3380,3380,3360,43559
20250210,100100,4258420150,3380,3385,3385,3375,12186
20250210,100000,4217277005,3385,3380,3385,3375,9403
20250210,095900,4185512500,3380,3380,3380,3380,6622
20250210,095800,4163130140,3390,3380,3390,3375,3515
20250210,095700,4151244395,3375,3380,3380,3375,5124
20250210,095600,4133931475,3380,3385,3390,3380,20897
20250210,095500,4063294495,3380,3385,3390,3380,2856
20250210,095400,4053636675,3380,3385,3390,3375,33243
20250210,095300,3941220830,3385,3395,3395,3385,27164
20250210,095200,3849092015,3400,3405,3410,3400,6741
20250210,095100,3826169735,3405,3410,3410,3405,587
20250210,095000,3824169065,3410,3400,3410,3395,8230
20250210,094900,3796199700,3395,3400,3400,3390,8842
20250210,094800,3766174170,3395,3395,3400,3395,3402
20250210,094700,3754616615,3395,3395,3400,3390,1986
20250210,094600,3747874655,3395,3390,3395,3385,6494
20250210,094500,3725839250,3390,3380,3390,3380,18258
20250210,094400,3664036115,3380,3385,3390,3380,7230
20250210,094300,3639569470,3385,3380,3390,3380,17740
20250210,094200,3579582205,3385,3385,3390,3380,21590
20250210,094100,3506547985,3385,3385,3390,3385,11508
20250210,094000,3467593245,3390,3395,3395,3390,12486
20250210,093900,3425261125,3395,3405,3405,3390,6538
20250210,093800,3403078405,3400,3400,3405,3390,3480
20250210,093700,3391251785,3400,3395,3400,3390,17209
20250210,093600,3332807735,3395,3410,3410,3395,24425
20250210,093500,3249757885,3405,3405,3410,3405,10328
20250210,093400,3214590615,3410,3410,3415,3405,2117
20250210,093300,3207375615,3410,3415,3420,3405,8986
20250210,093200,3176721930,3415,3420,3425,3410,15532
20250210,093100,3123701095,3420,3415,3425,3415,5342
20250210,093000,3105433430,3415,3410,3425,3410,8195
20250210,092900,3077457215,3410,3415,3420,3410,11280
20250210,092800,3038989435,3415,3410,3425,3410,10361
20250210,092700,3003631730,3410,3425,3425,3410,53706
20250210,092600,2819999170,3420,3420,3430,3415,6691
20250210,092500,2797103460,3415,3420,3420,3415,5650
20250210,092400,2777795615,3420,3420,3425,3415,6094
20250210,092300,2756957425,3420,3420,3425,3415,9766
20250210,092200,2723547115,3420,3420,3425,3415,21863
20250210,092100,2648862840,3420,3415,3420,3415,5065
20250210,092000,2631550605,3415,3415,3420,3410,9150
20250210,091900,2600318145,3415,3430,3435,3415,11810
20250210,091800,2559893870,3435,3435,3440,3430,7109
20250210,091700,2535475155,3440,3455,3455,3440,21035
20250210,091600,2463006750,3460,3470,3470,3460,16812
20250210,091500,2404728720,3470,3470,3470,3465,13661
20250210,091400,2357369600,3465,3440,3475,3440,30501
20250210,091300,2251942845,3445,3425,3445,3415,10792
20250210,091200,2214927825,3425,3420,3425,3420,10857
20250210,091100,2177768735,3425,3425,3430,3415,8343
20250210,091000,2149171830,3430,3430,3430,3410,17113
20250210,090900,2090615965,3430,3405,3430,3400,5536
20250210,090800,2071677800,3405,3405,3405,3395,21818
20250210,090700,1997463515,3405,3405,3415,3400,42555
20250210,090600,1852549775,3405,3410,3410,3395,33074
20250210,090500,1740085160,3400,3390,3415,3390,41769
20250210,090400,1597863950,3390,3380,3390,3375,38067
20250210,090300,1469215830,3380,3385,3390,3375,24385
20250210,090200,1386821815,3385,3405,3405,3375,61680
20250210,090100,1178064115,3400,3450,3450,3385,103984
20250210,090000,822294350,3450,3490,3490,3450,236965