stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,204400,14624357445,5110,5110,5110,5110,23867
20250210,204300,14624357445,5110,5110,5110,5110,0
20250210,204200,14624357445,5110,5110,5110,5110,0
20250210,204100,14624357445,5110,5110,5110,5110,0
20250210,204000,14624357445,5110,5110,5110,5110,0
20250210,203900,14624357445,5110,5110,5110,5110,0
20250210,203800,14624357445,5110,5110,5110,5110,0
20250210,203700,14624357445,5110,5110,5110,5110,0
20250210,203600,14624357445,5110,5110,5110,5110,0
20250210,203500,14624357445,5110,5110,5110,5110,0
20250210,203400,14624357445,5110,5110,5110,5110,0
20250210,203300,14624357445,5110,5110,5110,5110,0
20250210,203200,14624357445,5110,5110,5110,5110,0
20250210,203100,14624357445,5110,5110,5110,5110,0
20250210,203000,14624357445,5110,5110,5110,5110,0
20250210,202900,14624357445,5110,5110,5110,5110,0
20250210,202800,14624357445,5110,5110,5110,5110,0
20250210,202700,14624357445,5110,5110,5110,5110,0
20250210,202600,14624357445,5110,5110,5110,5110,0
20250210,202500,14624357445,5110,5110,5110,5110,0
20250210,202400,14624357445,5110,5110,5110,5110,0
20250210,202300,14624357445,5110,5110,5110,5110,0
20250210,202200,14624357445,5110,5110,5110,5110,0
20250210,202100,14624357445,5110,5110,5110,5110,0
20250210,202000,14624357445,5110,5110,5110,5110,0
20250210,201900,14624357445,5110,5110,5110,5110,0
20250210,201800,14624357445,5110,5110,5110,5110,0
20250210,201700,14624357445,5110,5110,5110,5110,0
20250210,201600,14624357445,5110,5110,5110,5110,0
20250210,201500,14624357445,5110,5110,5110,5110,0
20250210,201400,14624357445,5110,5110,5110,5110,23867
20250210,201300,14624357445,5110,5110,5110,5110,0
20250210,201200,14624357445,5110,5110,5110,5110,0
20250210,201100,14624357445,5110,5110,5110,5110,0
20250210,201000,14624357445,5110,5110,5110,5110,0
20250210,200900,14624357445,5110,5110,5110,5110,0
20250210,200800,14624357445,5110,5110,5110,5110,0
20250210,200700,14624357445,5110,5110,5110,5110,0
20250210,200600,14624357445,5110,5110,5110,5110,0
20250210,200500,14624357445,5110,5110,5110,5110,0
20250210,200400,14624357445,5110,5110,5110,5110,0
20250210,200300,14624357445,5110,5110,5110,5110,0
20250210,200200,14624357445,5110,5110,5110,5110,0
20250210,200100,14624357445,5110,5110,5110,5110,0
20250210,200000,14624357445,5110,5110,5110,5110,0
20250210,195900,14624357445,5110,5110,5110,5110,0
20250210,195800,14624357445,5110,5110,5110,5110,0
20250210,195700,14624357445,5110,5110,5110,5110,0
20250210,195600,14624357445,5110,5110,5110,5110,0
20250210,195500,14624357445,5110,5110,5110,5110,0
20250210,195400,14624357445,5110,5110,5110,5110,0
20250210,195300,14624357445,5110,5110,5110,5110,0
20250210,195200,14624357445,5110,5110,5110,5110,0
20250210,195100,14624357445,5110,5110,5110,5110,0
20250210,195000,14624357445,5110,5110,5110,5110,0
20250210,194900,14624357445,5110,5110,5110,5110,0
20250210,194800,14624357445,5110,5110,5110,5110,0
20250210,194700,14624357445,5110,5110,5110,5110,0
20250210,194600,14624357445,5110,5110,5110,5110,0
20250210,194500,14624357445,5110,5110,5110,5110,0
20250210,194400,14624357445,5110,5110,5110,5110,23867
20250210,194300,14624357445,5110,5110,5110,5110,0
20250210,194200,14624357445,5110,5110,5110,5110,0
20250210,194100,14624357445,5110,5110,5110,5110,0
20250210,194000,14624357445,5110,5110,5110,5110,0
20250210,193900,14624357445,5110,5110,5110,5110,0
20250210,193800,14624357445,5110,5110,5110,5110,0
20250210,193700,14624357445,5110,5110,5110,5110,0
20250210,193600,14624357445,5110,5110,5110,5110,0
20250210,193500,14624357445,5110,5110,5110,5110,0
20250210,193400,14624357445,5110,5110,5110,5110,0
20250210,193300,14624357445,5110,5110,5110,5110,0
20250210,193200,14624357445,5110,5110,5110,5110,0
20250210,193100,14624357445,5110,5110,5110,5110,0
20250210,193000,14624357445,5110,5110,5110,5110,0
20250210,192900,14624357445,5110,5110,5110,5110,0
20250210,192800,14624357445,5110,5110,5110,5110,0
20250210,192700,14624357445,5110,5110,5110,5110,0
20250210,192600,14624357445,5110,5110,5110,5110,0
20250210,192500,14624357445,5110,5110,5110,5110,0
20250210,192400,14624357445,5110,5110,5110,5110,0
20250210,192300,14624357445,5110,5110,5110,5110,0
20250210,192200,14624357445,5110,5110,5110,5110,0
20250210,192100,14624357445,5110,5110,5110,5110,0
20250210,192000,14624357445,5110,5110,5110,5110,0
20250210,191900,14624357445,5110,5110,5110,5110,0
20250210,191800,14624357445,5110,5110,5110,5110,0
20250210,191700,14624357445,5110,5110,5110,5110,0
20250210,191600,14624357445,5110,5110,5110,5110,0
20250210,191500,14624357445,5110,5110,5110,5110,0
20250210,191400,14624357445,5110,5110,5110,5110,23867
20250210,191300,14624357445,5110,5110,5110,5110,0
20250210,191200,14624357445,5110,5110,5110,5110,0
20250210,191100,14624357445,5110,5110,5110,5110,0
20250210,191000,14624357445,5110,5110,5110,5110,0
20250210,190900,14624357445,5110,5110,5110,5110,0
20250210,190800,14624357445,5110,5110,5110,5110,0
20250210,190700,14624357445,5110,5110,5110,5110,0
20250210,190600,14624357445,5110,5110,5110,5110,0
20250210,190500,14624357445,5110,5110,5110,5110,0
20250210,190400,14624357445,5110,5110,5110,5110,0
20250210,190300,14624357445,5110,5110,5110,5110,0
20250210,190200,14624357445,5110,5110,5110,5110,0
20250210,190100,14624357445,5110,5110,5110,5110,0
20250210,190000,14624357445,5110,5110,5110,5110,0
20250210,185900,14624357445,5110,5110,5110,5110,0
20250210,185800,14624357445,5110,5110,5110,5110,0
20250210,185700,14624357445,5110,5110,5110,5110,0
20250210,185600,14624357445,5110,5110,5110,5110,0
20250210,185500,14624357445,5110,5110,5110,5110,0
20250210,185400,14624357445,5110,5110,5110,5110,0
20250210,185300,14624357445,5110,5110,5110,5110,0
20250210,185200,14624357445,5110,5110,5110,5110,0
20250210,185100,14624357445,5110,5110,5110,5110,0
20250210,185000,14624357445,5110,5110,5110,5110,0
20250210,184900,14624357445,5110,5110,5110,5110,0
20250210,184800,14624357445,5110,5110,5110,5110,0
20250210,184700,14624357445,5110,5110,5110,5110,0
20250210,184600,14624357445,5110,5110,5110,5110,0
20250210,184500,14624357445,5110,5110,5110,5110,0
20250210,184400,14624357445,5110,5110,5110,5110,23867
20250210,184300,14624357445,5110,5110,5110,5110,0
20250210,184200,14624357445,5110,5110,5110,5110,0
20250210,184100,14624357445,5110,5110,5110,5110,0
20250210,184000,14624357445,5110,5110,5110,5110,0
20250210,183900,14624357445,5110,5110,5110,5110,0
20250210,183800,14624357445,5110,5110,5110,5110,0
20250210,183700,14624357445,5110,5110,5110,5110,0
20250210,183600,14624357445,5110,5110,5110,5110,0
20250210,183500,14624357445,5110,5110,5110,5110,0
20250210,183400,14624357445,5110,5110,5110,5110,0
20250210,183300,14624357445,5110,5110,5110,5110,0
20250210,183200,14624357445,5110,5110,5110,5110,0
20250210,183100,14624357445,5110,5110,5110,5110,0
20250210,183000,14624357445,5110,5110,5110,5110,0
20250210,182900,14624357445,5110,5110,5110,5110,0
20250210,182800,14624357445,5110,5110,5110,5110,0
20250210,182700,14624357445,5110,5110,5110,5110,0
20250210,182600,14624357445,5110,5110,5110,5110,0
20250210,182500,14624357445,5110,5110,5110,5110,0
20250210,182400,14624357445,5110,5110,5110,5110,0
20250210,182300,14624357445,5110,5110,5110,5110,0
20250210,182200,14624357445,5110,5110,5110,5110,0
20250210,182100,14624357445,5110,5110,5110,5110,0
20250210,182000,14624357445,5110,5110,5110,5110,0
20250210,181900,14624357445,5110,5110,5110,5110,0
20250210,181800,14624357445,5110,5110,5110,5110,0
20250210,181700,14624357445,5110,5110,5110,5110,0
20250210,181600,14624357445,5110,5110,5110,5110,0
20250210,181500,14624357445,5110,5110,5110,5110,0
20250210,181400,14624357445,5110,5110,5110,5110,23867
20250210,181300,14624357445,5110,5110,5110,5110,0
20250210,181200,14624357445,5110,5110,5110,5110,0
20250210,181100,14624357445,5110,5110,5110,5110,0
20250210,181000,14624357445,5110,5110,5110,5110,0
20250210,180900,14624357445,5110,5110,5110,5110,0
20250210,180800,14624357445,5110,5110,5110,5110,0
20250210,180700,14624357445,5110,5110,5110,5110,0
20250210,180600,14624357445,5110,5110,5110,5110,0
20250210,180500,14624357445,5110,5110,5110,5110,0
20250210,180400,14624357445,5110,5110,5110,5110,0
20250210,180300,14624357445,5110,5110,5110,5110,0
20250210,180200,14624357445,5110,5110,5110,5110,0
20250210,180100,14624357445,5110,5110,5110,5110,0
20250210,180000,14624357445,5110,5110,5110,5110,0
20250210,175900,14624357445,5110,5110,5110,5110,0
20250210,175800,14624357445,5110,5110,5110,5110,0
20250210,175700,14624357445,5110,5110,5110,5110,0
20250210,175600,14624357445,5110,5110,5110,5110,0
20250210,175500,14624357445,5110,5110,5110,5110,0
20250210,175400,14624357445,5110,5110,5110,5110,0
20250210,175300,14624357445,5110,5110,5110,5110,0
20250210,175200,14624357445,5110,5110,5110,5110,0
20250210,175100,14624357445,5110,5110,5110,5110,0
20250210,175000,14624357445,5110,5110,5110,5110,0
20250210,174900,14624357445,5110,5110,5110,5110,0
20250210,174800,14624357445,5110,5110,5110,5110,0
20250210,174700,14624357445,5110,5110,5110,5110,0
20250210,174600,14624357445,5110,5110,5110,5110,0
20250210,174500,14624357445,5110,5110,5110,5110,0
20250210,174400,14624357445,5110,5110,5110,5110,23867
20250210,174300,14624357445,5110,5110,5110,5110,0
20250210,174200,14624357445,5110,5110,5110,5110,0
20250210,174100,14624357445,5110,5110,5110,5110,0
20250210,174000,14624357445,5110,5110,5110,5110,0
20250210,173900,14624357445,5110,5110,5110,5110,0
20250210,173800,14624357445,5110,5110,5110,5110,0
20250210,173700,14624357445,5110,5110,5110,5110,0
20250210,173600,14624357445,5110,5110,5110,5110,0
20250210,173500,14624357445,5110,5110,5110,5110,0
20250210,173400,14624357445,5110,5110,5110,5110,0
20250210,173300,14624357445,5110,5110,5110,5110,0
20250210,173200,14624357445,5110,5110,5110,5110,0
20250210,173100,14624357445,5110,5110,5110,5110,0
20250210,173000,14624357445,5110,5110,5110,5110,0
20250210,172900,14624357445,5110,5110,5110,5110,0
20250210,172800,14624357445,5110,5110,5110,5110,0
20250210,172700,14624357445,5110,5110,5110,5110,0
20250210,172600,14624357445,5110,5110,5110,5110,0
20250210,172500,14624357445,5110,5110,5110,5110,0
20250210,172400,14624357445,5110,5110,5110,5110,0
20250210,172300,14624357445,5110,5110,5110,5110,0
20250210,172200,14624357445,5110,5110,5110,5110,0
20250210,172100,14624357445,5110,5110,5110,5110,0
20250210,172000,14624357445,5110,5110,5110,5110,0
20250210,171900,14624357445,5110,5110,5110,5110,0
20250210,171800,14624357445,5110,5110,5110,5110,0
20250210,171700,14624357445,5110,5110,5110,5110,0
20250210,171600,14624357445,5110,5110,5110,5110,0
20250210,171500,14624357445,5110,5110,5110,5110,0
20250210,171400,14624357445,5110,5110,5110,5110,23867
20250210,171300,14624357445,5110,5110,5110,5110,0
20250210,171200,14624357445,5110,5110,5110,5110,0
20250210,171100,14624357445,5110,5110,5110,5110,0
20250210,171000,14624357445,5110,5110,5110,5110,0
20250210,170900,14624357445,5110,5110,5110,5110,0
20250210,170800,14624357445,5110,5110,5110,5110,0
20250210,170700,14624357445,5110,5110,5110,5110,0
20250210,170600,14624357445,5110,5110,5110,5110,0
20250210,170500,14624357445,5110,5110,5110,5110,0
20250210,170400,14624357445,5110,5110,5110,5110,0
20250210,170300,14624357445,5110,5110,5110,5110,0
20250210,170200,14624357445,5110,5110,5110,5110,0
20250210,170100,14624357445,5110,5110,5110,5110,0
20250210,170000,14624357445,5110,5110,5110,5110,0
20250210,165900,14624357445,5110,5110,5110,5110,0
20250210,165800,14624357445,5110,5110,5110,5110,0
20250210,165700,14624357445,5110,5110,5110,5110,0
20250210,165600,14624357445,5110,5110,5110,5110,0
20250210,165500,14624357445,5110,5110,5110,5110,0
20250210,165400,14624357445,5110,5110,5110,5110,0
20250210,165300,14624357445,5110,5110,5110,5110,0
20250210,165200,14624357445,5110,5110,5110,5110,0
20250210,165100,14624357445,5110,5110,5110,5110,0
20250210,165000,14624357445,5110,5110,5110,5110,0
20250210,164900,14624357445,5110,5110,5110,5110,0
20250210,164800,14624357445,5110,5110,5110,5110,0
20250210,164700,14624357445,5110,5110,5110,5110,0
20250210,164600,14624357445,5110,5110,5110,5110,0
20250210,164500,14624357445,5110,5110,5110,5110,0
20250210,164400,14624357445,5110,5110,5110,5110,23867
20250210,164300,14624357445,5110,5110,5110,5110,0
20250210,164200,14624357445,5110,5110,5110,5110,0
20250210,164100,14624357445,5110,5110,5110,5110,0
20250210,164000,14624357445,5110,5110,5110,5110,0
20250210,163900,14624357445,5110,5110,5110,5110,0
20250210,163800,14624357445,5110,5110,5110,5110,0
20250210,163700,14624357445,5110,5110,5110,5110,0
20250210,163600,14624357445,5110,5110,5110,5110,0
20250210,163500,14624357445,5110,5110,5110,5110,0
20250210,163400,14624357445,5110,5110,5110,5110,0
20250210,163300,14624357445,5110,5110,5110,5110,0
20250210,163200,14624357445,5110,5110,5110,5110,0
20250210,163100,14624357445,5110,5110,5110,5110,0
20250210,163000,14624357445,5110,5110,5110,5110,0
20250210,162900,14624357445,5110,5110,5110,5110,0
20250210,162800,14624357445,5110,5110,5110,5110,0
20250210,162700,14624357445,5110,5110,5110,5110,0
20250210,162600,14624357445,5110,5110,5110,5110,0
20250210,162500,14624357445,5110,5110,5110,5110,0
20250210,162400,14624357445,5110,5110,5110,5110,0
20250210,162300,14624357445,5110,5110,5110,5110,0
20250210,162200,14624357445,5110,5110,5110,5110,0
20250210,162100,14624357445,5110,5110,5110,5110,0
20250210,162000,14624357445,5110,5110,5110,5110,0
20250210,161900,14624357445,5110,5110,5110,5110,0
20250210,161800,14624357445,5110,5110,5110,5110,0
20250210,161700,14624357445,5110,5110,5110,5110,0
20250210,161600,14624357445,5110,5110,5110,5110,0
20250210,161500,14624357445,5110,5110,5110,5110,0
20250210,161400,14624357445,5110,5110,5110,5110,23867
20250210,161300,14624357445,5110,5110,5110,5110,0
20250210,161200,14624357445,5110,5110,5110,5110,0
20250210,161100,14624357445,5110,5110,5110,5110,0
20250210,161000,14624357445,5110,5110,5110,5110,0
20250210,160900,14624357445,5110,5110,5110,5110,0
20250210,160800,14624357445,5110,5110,5110,5110,0
20250210,160700,14624357445,5110,5110,5110,5110,0
20250210,160600,14624357445,5110,5110,5110,5110,0
20250210,160500,14624357445,5110,5110,5110,5110,0
20250210,160400,14624357445,5110,5110,5110,5110,0
20250210,160300,14624357445,5110,5110,5110,5110,0
20250210,160200,14624357445,5110,5110,5110,5110,0
20250210,160100,14624357445,5110,5110,5110,5110,0
20250210,160000,14624357445,5110,5110,5110,5110,0
20250210,155900,14624357445,5110,5110,5110,5110,0
20250210,155800,14624357445,5110,5110,5110,5110,0
20250210,155700,14624357445,5110,5110,5110,5110,0
20250210,155600,14624357445,5110,5110,5110,5110,0
20250210,155500,14624357445,5110,5110,5110,5110,0
20250210,155400,14624357445,5110,5110,5110,5110,0
20250210,155300,14624357445,5110,5110,5110,5110,0
20250210,155200,14624357445,5110,5110,5110,5110,0
20250210,155100,14624357445,5110,5110,5110,5110,0
20250210,155000,14624357445,5110,5110,5110,5110,0
20250210,154900,14624357445,5110,5110,5110,5110,0
20250210,154800,14624357445,5110,5110,5110,5110,0
20250210,154700,14624357445,5110,5110,5110,5110,0
20250210,154600,14624357445,5110,5110,5110,5110,0
20250210,154500,14624357445,5110,5110,5110,5110,0
20250210,154400,14624357445,5110,5110,5110,5110,23867
20250210,154300,14624357445,5110,5110,5110,5110,0
20250210,154200,14624357445,5110,5110,5110,5110,0
20250210,154100,14624357445,5110,5110,5110,5110,0
20250210,154000,14624357445,5110,5110,5110,5110,0
20250210,153900,14624357445,5110,5110,5110,5110,0
20250210,153800,14624357445,5110,5110,5110,5110,0
20250210,153700,14624357445,5110,5110,5110,5110,0
20250210,153600,14624357445,5110,5110,5110,5110,0
20250210,153500,14624357445,5110,5110,5110,5110,0
20250210,153400,14624357445,5110,5110,5110,5110,0
20250210,153300,14624357445,5110,5110,5110,5110,0
20250210,153200,14624357445,5110,5110,5110,5110,0
20250210,153100,14624357445,5110,5110,5110,5110,0
20250210,153000,14624357445,5110,5110,5110,5110,23867
20250210,152900,14502397075,5120,5120,5120,5120,0
20250210,152800,14502397075,5120,5120,5120,5120,0
20250210,152700,14502397075,5120,5120,5120,5120,0
20250210,152600,14502397075,5120,5120,5120,5120,0
20250210,152500,14502397075,5120,5120,5120,5120,0
20250210,152400,14502397075,5120,5120,5120,5120,0
20250210,152300,14502397075,5120,5120,5120,5120,0
20250210,152200,14502397075,5120,5120,5120,5120,0
20250210,152100,14502397075,5120,5120,5120,5120,0
20250210,152000,14502397075,5120,5120,5120,5120,0
20250210,151900,14502397075,5120,5140,5140,5110,4300
20250210,151800,14480363825,5130,5120,5130,5110,5799
20250210,151700,14450647225,5120,5130,5130,5090,10223
20250210,151600,14398399795,5110,5110,5130,5100,3502
20250210,151500,14380506445,5110,5130,5130,5100,5566
20250210,151400,14352074215,5120,5140,5140,5100,15075
20250210,151300,14275004565,5140,5150,5150,5140,3987
20250210,151200,14254483145,5150,5140,5150,5130,6777
20250210,151100,14219650145,5130,5150,5150,5130,4365
20250210,151000,14197220425,5150,5150,5160,5140,3940
20250210,150900,14176925195,5150,5140,5150,5130,2957
20250210,150800,14161721485,5150,5140,5150,5140,5038
20250210,150700,14135825975,5140,5130,5140,5120,919
20250210,150600,14131111765,5140,5140,5140,5100,12124
20250210,150500,14069074935,5140,5130,5150,5110,20873
20250210,150400,13962125925,5140,5140,5160,5130,6062
20250210,150300,13930967605,5140,5150,5150,5130,17321
20250210,150200,13841932815,5150,5150,5160,5140,9076
20250210,150100,13795194825,5160,5160,5170,5150,3382
20250210,150000,13777756955,5160,5180,5180,5160,20883
20250210,145900,13669831595,5180,5200,5200,5180,7821
20250210,145800,13629280035,5200,5200,5200,5190,5248
20250210,145700,13602039235,5200,5210,5210,5200,727
20250210,145600,13598256885,5200,5190,5200,5190,1359
20250210,145500,13591191855,5180,5190,5200,5180,2514
20250210,145400,13578143855,5190,5220,5220,5190,14955
20250210,145300,13500307045,5220,5220,5230,5210,4831
20250210,145200,13475101515,5230,5220,5240,5210,2762
20250210,145100,13460677515,5220,5200,5220,5200,4230
20250210,145000,13438646145,5200,5190,5210,5180,2118
20250210,144900,13427641655,5190,5210,5210,5190,4732
20250210,144800,13403064275,5210,5200,5210,5190,1364
20250210,144700,13395973495,5180,5200,5200,5180,10595
20250210,144600,13341004495,5200,5220,5220,5200,3406
20250210,144500,13323271805,5200,5240,5250,5180,35840
20250210,144400,13136507645,5240,5230,5250,5220,8520
20250210,144300,13091895695,5230,5260,5270,5220,14108
20250210,144200,13018019355,5260,5290,5290,5260,21461
20250210,144100,12904827945,5290,5230,5300,5220,55216
20250210,144000,12613602185,5230,5190,5230,5190,11220
20250210,143900,12555090765,5190,5190,5200,5190,1903
20250210,143800,12545212565,5200,5200,5210,5190,1191
20250210,143700,12539014735,5200,5200,5200,5190,2348
20250210,143600,12526813285,5180,5190,5190,5180,1800
20250210,143500,12517475975,5180,5170,5190,5170,4744
20250210,143400,12492899985,5170,5170,5180,5170,1197
20250210,143300,12486710395,5160,5170,5170,5160,4708
20250210,143200,12462388785,5170,5190,5200,5160,14337
20250210,143100,12388245085,5190,5190,5200,5180,1522
20250210,143000,12380337535,5190,5180,5200,5170,2107
20250210,142900,12369419455,5190,5180,5190,5170,5475
20250210,142800,12341085975,5200,5190,5200,5180,5484
20250210,142700,12312670215,5190,5200,5210,5180,10016
20250210,142600,12260699045,5200,5210,5220,5190,13510
20250210,142500,12190376165,5210,5200,5210,5200,6001
20250210,142400,12159141325,5210,5210,5220,5200,10780
20250210,142300,12103021065,5210,5220,5230,5210,9035
20250210,142200,12055918995,5230,5240,5250,5220,6305
20250210,142100,12022939105,5230,5230,5250,5230,5798
20250210,142000,11992571985,5230,5240,5250,5210,23601
20250210,141900,11869198185,5230,5240,5250,5230,3931
20250210,141800,11848598145,5240,5240,5250,5230,6367
20250210,141700,11815239375,5240,5260,5260,5240,7805
20250210,141600,11774236515,5260,5270,5280,5260,10000
20250210,141500,11721593165,5280,5270,5280,5250,6324
20250210,141400,11688223705,5270,5270,5280,5250,5797
20250210,141300,11657715875,5270,5270,5280,5260,11489
20250210,141200,11597153345,5280,5260,5280,5260,7141
20250210,141100,11559515105,5260,5260,5280,5250,6212
20250210,141000,11526833385,5250,5290,5290,5240,12270
20250210,140900,11462174555,5290,5270,5290,5250,13031
20250210,140800,11393449045,5280,5270,5280,5270,19297
20250210,140700,11291676355,5280,5250,5280,5250,41945
20250210,140600,11071035795,5240,5250,5260,5240,7498
20250210,140500,11031671795,5230,5230,5250,5200,11329
20250210,140400,10972360185,5230,5190,5240,5190,7715
20250210,140300,10932075345,5200,5190,5200,5190,1106
20250210,140200,10926330985,5190,5200,5200,5190,3468
20250210,140100,10908314115,5210,5220,5230,5190,3286
20250210,140000,10891184745,5220,5190,5220,5190,3342
20250210,135900,10873808065,5190,5180,5190,5170,9225
20250210,135800,10826001485,5180,5200,5200,5180,4223
20250210,135700,10804081945,5200,5200,5220,5190,4443
20250210,135600,10780966555,5200,5180,5210,5180,2815
20250210,135500,10766357345,5180,5190,5200,5180,6148
20250210,135400,10734458875,5190,5210,5210,5180,13954
20250210,135300,10661994415,5220,5220,5230,5210,14174
20250210,135200,10588054165,5230,5240,5260,5230,11926
20250210,135100,10525543475,5240,5250,5260,5240,4585
20250210,135000,10501461775,5250,5260,5260,5250,11811
20250210,134900,10439393155,5260,5240,5260,5230,8330
20250210,134800,10395694985,5240,5250,5250,5230,5322
20250210,134700,10367787075,5260,5260,5270,5240,9341
20250210,134600,10318680425,5270,5240,5270,5220,9698
20250210,134500,10267817295,5230,5240,5240,5200,15005
20250210,134400,10189545815,5240,5250,5290,5240,26713
20250210,134300,10048678175,5250,5210,5250,5210,9624
20250210,134200,9998344715,5210,5240,5240,5210,7985
20250210,134100,9956632935,5240,5220,5250,5200,7568
20250210,134000,9917117675,5220,5200,5230,5200,13423
20250210,133900,9847184145,5200,5230,5240,5200,17995
20250210,133800,9753255925,5230,5260,5270,5230,34391
20250210,133700,9572894095,5260,5280,5290,5260,17341
20250210,133600,9481435415,5280,5310,5310,5270,34964
20250210,133500,9296654275,5310,5280,5310,5270,52641
20250210,133400,9017994545,5280,5290,5330,5260,135851
20250210,133300,8298060855,5290,5230,5290,5220,40851
20250210,133200,8083275505,5230,5200,5230,5190,6205
20250210,133100,8051002415,5200,5180,5200,5170,4441
20250210,133000,8027970795,5180,5220,5230,5160,25710
20250210,132900,7894558875,5220,5220,5230,5210,14226
20250210,132800,7820317735,5230,5220,5240,5220,6728
20250210,132700,7785140935,5230,5260,5280,5220,48650
20250210,132600,7529171405,5270,5220,5270,5200,27715
20250210,132500,7383741345,5210,5210,5230,5200,19484
20250210,132400,7282220945,5210,5200,5240,5200,8684
20250210,132300,7236874435,5200,5230,5240,5200,26701
20250210,132200,7097561565,5230,5270,5280,5230,40487
20250210,132100,6884774465,5270,5230,5270,5220,46593
20250210,132000,6640641905,5240,5230,5260,5210,50986
20250210,131900,6373421805,5240,5210,5300,5210,149750
20250210,131800,5585953725,5210,5230,5240,5200,68932
20250210,131700,5226334165,5220,5230,5230,5180,52654
20250210,131600,4951812745,5240,5180,5240,5180,59509
20250210,131500,4642136965,5190,5150,5190,5140,13869
20250210,131400,4570415625,5150,5160,5170,5150,8095
20250210,131300,4528668805,5160,5120,5160,5120,20407
20250210,131200,4423732065,5120,5120,5130,5120,1553
20250210,131100,4415779185,5130,5130,5130,5120,724
20250210,131000,4412067295,5130,5120,5130,5120,4477
20250210,130900,4389124445,5110,5110,5110,5110,350
20250210,130800,4387335945,5110,5110,5110,5110,0
20250210,130700,4387335945,5110,5110,5110,5110,489
20250210,130600,4384837155,5110,5110,5110,5110,2375
20250210,130500,4372700905,5100,5100,5100,5100,0
20250210,130400,4372700905,5100,5110,5110,5100,119
20250210,130300,4372092955,5110,5110,5110,5110,100
20250210,130200,4371581955,5110,5110,5110,5110,192
20250210,130100,4370600835,5110,5110,5110,5110,316
20250210,130000,4368986075,5110,5110,5110,5110,151
20250210,125900,4368214465,5110,5110,5120,5110,662
20250210,125800,4364827735,5110,5110,5110,5110,1062
20250210,125700,4359400915,5110,5110,5110,5110,310
20250210,125600,4357816815,5110,5120,5120,5110,418
20250210,125500,4355680805,5120,5110,5120,5110,1818
20250210,125400,4346390715,5120,5120,5120,5110,567
20250210,125300,4343488175,5120,5110,5120,5110,284
20250210,125200,4342035205,5120,5120,5120,5110,402
20250210,125100,4339978965,5120,5110,5120,5110,5621
20250210,125000,4311220455,5120,5110,5120,5110,810
20250210,124900,4307074215,5110,5110,5110,5110,50
20250210,124800,4306818715,5110,5110,5110,5110,728
20250210,124700,4303098635,5120,5110,5120,5110,3703
20250210,124600,4284176105,5110,5110,5110,5110,928
20250210,124500,4279434025,5110,5120,5120,5110,282
20250210,124400,4277992505,5110,5110,5120,5110,1677
20250210,124300,4269422805,5110,5120,5120,5110,1289
20250210,124200,4262835955,5120,5130,5130,5120,901
20250210,124100,4258221735,5120,5130,5130,5120,555
20250210,124000,4255377615,5120,5130,5130,5120,545
20250210,123900,4252586875,5130,5130,5130,5120,2331
20250210,123800,4240631835,5130,5120,5150,5120,22637
20250210,123700,4124502175,5120,5110,5120,5110,2061
20250210,123600,4113950585,5110,5110,5120,5110,4741
20250210,123500,4089722105,5100,5100,5100,5100,7969
20250210,123400,4049080205,5100,5100,5100,5100,301
20250210,123300,4047545105,5100,5090,5100,5090,1406
20250210,123200,4040387665,5090,5090,5090,5090,52
20250210,123100,4040122985,5090,5080,5090,5080,110
20250210,123000,4039563175,5080,5080,5080,5080,150
20250210,122900,4038801175,5080,5080,5080,5070,261
20250210,122800,4037477695,5080,5080,5080,5080,100
20250210,122700,4036969695,5070,5080,5080,5070,38
20250210,122600,4036776865,5090,5090,5090,5090,195
20250210,122500,4035784315,5080,5080,5080,5070,143
20250210,122400,4035058705,5090,5090,5090,5080,17
20250210,122300,4034972285,5090,5070,5090,5070,174
20250210,122200,4034089625,5070,5080,5080,5070,109
20250210,122100,4033536835,5080,5090,5090,5080,3371
20250210,122000,4016408925,5090,5090,5090,5090,1702
20250210,121900,4007745745,5090,5090,5090,5090,126
20250210,121800,4007104405,5080,5090,5090,5080,137
20250210,121700,4006407125,5090,5090,5090,5080,152
20250210,121600,4005633945,5080,5080,5080,5080,278
20250210,121500,4004221705,5080,5080,5080,5080,285
20250210,121400,4002773905,5080,5080,5090,5070,5642
20250210,121300,3974090605,5080,5080,5080,5080,1772
20250210,121200,3965088845,5080,5080,5080,5070,203
20250210,121100,3964057615,5080,5080,5080,5080,50
20250210,121000,3963803615,5080,5080,5080,5070,4060
20250210,120900,3943214955,5080,5080,5080,5080,50
20250210,120800,3942960955,5080,5070,5080,5070,156
20250210,120700,3942169975,5070,5080,5080,5070,41
20250210,120600,3941962085,5070,5080,5080,5070,315
20250210,120500,3940363695,5080,5080,5080,5080,0
20250210,120400,3940363695,5080,5080,5080,5080,108
20250210,120300,3939815055,5080,5080,5080,5080,6
20250210,120200,3939784575,5070,5070,5080,5070,735
20250210,120100,3936058035,5070,5070,5070,5070,0
20250210,120000,3936058035,5070,5080,5080,5070,1842
20250210,115900,3926713085,5080,5080,5080,5080,0
20250210,115800,3926713085,5080,5070,5080,5070,340
20250210,115700,3924989185,5070,5080,5080,5070,106
20250210,115600,3924451705,5080,5080,5080,5080,10
20250210,115500,3924400905,5070,5080,5080,5070,531
20250210,115400,3921708665,5080,5070,5080,5070,7038
20250210,115300,3886025435,5080,5080,5090,5080,582
20250210,115200,3883068675,5080,5090,5090,5080,33
20250210,115100,3882900725,5060,5090,5090,5060,8454
20250210,115000,3840027815,5090,5090,5090,5090,80
20250210,114900,3839620615,5090,5100,5100,5090,1629
20250210,114800,3831328055,5100,5090,5100,5090,708
20250210,114700,3827723335,5100,5090,5100,5090,734
20250210,114600,3823985255,5100,5100,5100,5100,7
20250210,114500,3823949555,5100,5100,5100,5090,1831
20250210,114400,3814612185,5100,5100,5110,5100,878
20250210,114300,3810134195,5100,5100,5100,5100,65
20250210,114200,3809802695,5100,5110,5110,5100,257
20250210,114100,3808491465,5110,5100,5110,5100,930
20250210,114000,3803747405,5100,5110,5110,5100,189
20250210,113900,3802783455,5110,5110,5110,5110,18
20250210,113800,3802691475,5110,5100,5110,5100,13
20250210,113700,3802625155,5100,5110,5110,5100,570
20250210,113600,3799714315,5110,5110,5110,5100,163
20250210,113500,3798882935,5110,5110,5120,5110,1053
20250210,113400,3793501605,5110,5100,5110,5100,1392
20250210,113300,3786388775,5110,5100,5110,5100,1066
20250210,113200,3780951875,5090,5100,5100,5090,1690
20250210,113100,3772343275,5100,5090,5100,5090,604
20250210,113000,3769265085,5090,5090,5090,5090,150
20250210,112900,3768501585,5090,5090,5100,5090,896
20250210,112800,3763937385,5100,5080,5100,5080,154
20250210,112700,3763154285,5080,5080,5080,5080,1
20250210,112600,3763149205,5080,5080,5080,5080,365
20250210,112500,3761295005,5080,5090,5090,5080,532
20250210,112400,3758591415,5090,5080,5090,5080,1031
20250210,112300,3753343845,5080,5080,5080,5080,225
20250210,112200,3752200845,5080,5080,5080,5080,415
20250210,112100,3750092645,5080,5080,5080,5080,50
20250210,112000,3749838645,5080,5080,5080,5080,0
20250210,111900,3749838645,5080,5090,5090,5080,937
20250210,111800,3745069465,5090,5090,5090,5090,634
20250210,111700,3741842405,5090,5080,5090,5070,1396
20250210,111600,3734763915,5080,5080,5090,5080,1401
20250210,111500,3727646745,5080,5080,5080,5080,450
20250210,111400,3725360745,5080,5080,5100,5080,249
20250210,111300,3724095805,5100,5080,5100,5070,442
20250210,111200,3721848565,5080,5080,5090,5080,2409
20250210,111100,3709610725,5080,5090,5090,5080,500
20250210,111000,3707068865,5100,5090,5100,5090,548
20250210,110900,3704279515,5090,5100,5100,5090,391
20250210,110800,3702286715,5110,5100,5110,5090,639
20250210,110700,3699030805,5100,5100,5110,5100,945
20250210,110600,3694211285,5100,5100,5100,5100,419
20250210,110500,3692074385,5110,5110,5110,5110,197
20250210,110400,3691067715,5110,5110,5110,5110,1538
20250210,110300,3683208535,5110,5080,5120,5080,1965
20250210,110200,3673184395,5100,5110,5110,5070,12030
20250210,110100,3611962175,5110,5100,5110,5090,544
20250210,110000,3609189455,5100,5110,5110,5100,2792
20250210,105900,3594948455,5110,5110,5110,5110,3854
20250210,105800,3575254515,5110,5100,5110,5100,704
20250210,105700,3571661975,5100,5110,5110,5100,6
20250210,105600,3571631355,5110,5100,5110,5100,484
20250210,105500,3569160955,5100,5110,5110,5100,3666
20250210,105400,3550457385,5120,5100,5120,5100,415
20250210,105300,3548339685,5100,5110,5110,5100,1596
20250210,105200,3540186975,5110,5110,5110,5110,2381
20250210,105100,3528020065,5110,5120,5120,5110,426
20250210,105000,3525842925,5120,5120,5120,5120,246
20250210,104900,3524583405,5120,5120,5120,5120,20
20250210,104800,3524481005,5120,5120,5120,5110,1238
20250210,104700,3518151995,5120,5120,5120,5110,2743
20250210,104600,3504108405,5130,5110,5130,5110,1416
20250210,104500,3496860355,5110,5110,5120,5110,557
20250210,104400,3494013055,5120,5130,5130,5120,2187
20250210,104300,3482813935,5130,5130,5130,5120,2795
20250210,104200,3468484735,5130,5130,5130,5120,630
20250210,104100,3465252845,5130,5120,5130,5120,2246
20250210,104000,3453743325,5110,5120,5120,5110,1614
20250210,103900,3445494655,5120,5120,5120,5120,1861
20250210,103800,3435966335,5120,5120,5130,5120,942
20250210,103700,3431142925,5130,5120,5130,5120,2297
20250210,103600,3419379045,5130,5120,5130,5120,2085
20250210,103500,3408686955,5110,5110,5120,5110,2452
20250210,103400,3396154525,5110,5140,5140,5110,3314
20250210,103300,3379154565,5140,5140,5150,5130,7800
20250210,103200,3339064235,5130,5120,5140,5110,7429
20250210,103100,3300968285,5120,5100,5120,5100,6152
20250210,103000,3269529475,5100,5100,5100,5100,6303
20250210,102900,3237384175,5110,5120,5120,5100,1916
20250210,102800,3227594315,5120,5120,5120,5120,4549
20250210,102700,3204303435,5110,5110,5110,5100,4160
20250210,102600,3183062815,5100,5090,5110,5080,5110
20250210,102500,3157012725,5090,5060,5090,5060,2774
20250210,102400,3142903405,5070,5080,5080,5060,930
20250210,102300,3138188585,5080,5070,5080,5070,706
20250210,102200,3134608885,5070,5050,5070,5050,816
20250210,102100,3130479985,5050,5070,5070,5050,4969
20250210,102000,3105308845,5070,5080,5090,5070,2719
20250210,101900,3091506345,5080,5060,5090,5060,6295
20250210,101800,3059562905,5070,5050,5070,5040,2743
20250210,101700,3045713595,5050,5060,5060,5020,15502
20250210,101600,2967671705,5070,5070,5070,5050,5200
20250210,101500,2941394695,5070,5060,5080,5060,404
20250210,101400,2939346405,5060,5060,5080,5060,422
20250210,101300,2937210065,5060,5070,5070,5050,5387
20250210,101200,2909942025,5070,5070,5080,5060,590
20250210,101100,2906950715,5070,5070,5080,5060,880
20250210,101000,2902492205,5080,5070,5080,5060,2498
20250210,100900,2889834635,5070,5060,5070,5060,254
20250210,100800,2888549165,5070,5060,5070,5060,238
20250210,100700,2887344765,5060,5060,5080,5050,1741
20250210,100600,2878533215,5060,5060,5060,5050,1728
20250210,100500,2869792705,5060,5060,5060,5040,412
20250210,100400,2867714315,5050,5060,5060,5040,1103
20250210,100300,2862144155,5060,5050,5060,5030,3758
20250210,100200,2843198505,5050,5060,5060,5050,409
20250210,100100,2841132505,5060,5040,5060,5040,577
20250210,100000,2838219125,5040,5030,5040,5030,1684
20250210,095900,2829732025,5040,5040,5050,5030,10963
20250210,095800,2774478995,5040,5040,5050,5040,2363
20250210,095700,2762558205,5060,5050,5060,5040,1376
20250210,095600,2755609705,5050,5050,5050,5040,2294
20250210,095500,2744027005,5050,5040,5050,5040,1789
20250210,095400,2735006555,5050,5050,5050,5040,2490
20250210,095300,2722449595,5040,5070,5070,5040,4450
20250210,095200,2699968035,5070,5070,5070,5060,1260
20250210,095100,2693592355,5070,5080,5080,5060,61
20250210,095000,2693282705,5080,5060,5080,5050,4590
20250210,094900,2670065225,5060,5070,5070,5060,581
20250210,094800,2667123945,5070,5070,5090,5050,11200
20250210,094700,2610457035,5070,5080,5080,5070,8800
20250210,094600,2565759465,5080,5090,5090,5080,3519
20250210,094500,2547848315,5090,5100,5110,5090,3998
20250210,094400,2527469905,5100,5100,5110,5090,4736
20250210,094300,2503321485,5100,5090,5110,5080,5254
20250210,094200,2476547605,5090,5130,5130,5060,15446
20250210,094100,2397958065,5130,5110,5140,5110,13483
20250210,094000,2328786295,5120,5110,5150,5090,40352
20250210,093900,2121836675,5120,5080,5120,5080,16693
20250210,093800,2036768105,5080,5090,5090,5070,7514
20250210,093700,1998625335,5090,5070,5090,5070,15079
20250210,093600,1922055205,5070,5050,5090,5030,15593
20250210,093500,1843001695,5030,5020,5060,5010,10951
20250210,093400,1787867435,5040,5010,5040,5000,8782
20250210,093300,1743786155,5020,5010,5030,4995,2508
20250210,093200,1731221845,4995,5040,5040,4990,9925
20250210,093100,1681603195,5010,4995,5040,4995,5535
20250210,093000,1653833175,5020,4990,5030,4985,10672
20250210,092900,1600509050,4985,5000,5000,4985,9029
20250210,092800,1555428020,5010,5020,5020,5000,9574
20250210,092700,1507499290,5020,5020,5040,5010,3914
20250210,092600,1487864200,5010,5050,5060,5010,9953
20250210,092500,1437851410,5060,5050,5060,5030,4063
20250210,092400,1417363320,5060,5060,5060,5050,3677
20250210,092300,1398778380,5060,5060,5070,5050,6026
20250210,092200,1368318430,5060,5070,5070,5060,2651
20250210,092100,1354898080,5070,5100,5100,5070,3200
20250210,092000,1338642600,5100,5080,5130,5080,13434
20250210,091900,1269890240,5080,5080,5100,5060,6240
20250210,091800,1238219780,5080,5090,5100,5080,7869
20250210,091700,1198215440,5090,5070,5090,5070,14469
20250210,091600,1124764200,5080,5120,5120,5080,25589
20250210,091500,994164530,5110,5100,5120,5100,13967
20250210,091400,922769200,5100,5110,5110,5090,16033
20250210,091300,841031330,5090,5070,5110,5070,12594
20250210,091200,776928240,5070,5080,5080,5060,3161
20250210,091100,760901470,5080,5080,5090,5070,7464
20250210,091000,723020460,5100,5080,5100,5060,14008
20250210,090900,651923660,5080,5060,5080,5060,5384
20250210,090800,624633640,5060,5020,5070,5020,18915
20250210,090700,528981630,5010,5000,5010,4985,12486
20250210,090600,466567650,4995,5000,5010,4995,4585
20250210,090500,443646375,5000,5010,5020,5000,3518
20250210,090400,426030205,5030,5050,5050,5000,6916
20250210,090300,391340815,5050,5020,5070,5010,3603
20250210,090200,373128615,5010,5070,5070,5010,14132
20250210,090100,301858405,5070,4990,5070,4990,23839
20250210,090000,181967325,4990,5010,5020,4990,35979