stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,205900,24251026475,3380,3380,3380,3380,68856
20250210,205800,24251026475,3380,3380,3380,3380,0
20250210,205700,24251026475,3380,3380,3380,3380,0
20250210,205600,24251026475,3380,3380,3380,3380,0
20250210,205500,24251026475,3380,3380,3380,3380,0
20250210,205400,24251026475,3380,3380,3380,3380,0
20250210,205300,24251026475,3380,3380,3380,3380,0
20250210,205200,24251026475,3380,3380,3380,3380,0
20250210,205100,24251026475,3380,3380,3380,3380,0
20250210,205000,24251026475,3380,3380,3380,3380,0
20250210,204900,24251026475,3380,3380,3380,3380,0
20250210,204800,24251026475,3380,3380,3380,3380,0
20250210,204700,24251026475,3380,3380,3380,3380,0
20250210,204600,24251026475,3380,3380,3380,3380,0
20250210,204500,24251026475,3380,3380,3380,3380,0
20250210,204400,24251026475,3380,3380,3380,3380,0
20250210,204300,24251026475,3380,3380,3380,3380,0
20250210,204200,24251026475,3380,3380,3380,3380,0
20250210,204100,24251026475,3380,3380,3380,3380,0
20250210,204000,24251026475,3380,3380,3380,3380,0
20250210,203900,24251026475,3380,3380,3380,3380,0
20250210,203800,24251026475,3380,3380,3380,3380,0
20250210,203700,24251026475,3380,3380,3380,3380,0
20250210,203600,24251026475,3380,3380,3380,3380,0
20250210,203500,24251026475,3380,3380,3380,3380,0
20250210,203400,24251026475,3380,3380,3380,3380,0
20250210,203300,24251026475,3380,3380,3380,3380,0
20250210,203200,24251026475,3380,3380,3380,3380,0
20250210,203100,24251026475,3380,3380,3380,3380,0
20250210,203000,24251026475,3380,3380,3380,3380,0
20250210,202900,24251026475,3380,3380,3380,3380,68856
20250210,202800,24251026475,3380,3380,3380,3380,0
20250210,202700,24251026475,3380,3380,3380,3380,0
20250210,202600,24251026475,3380,3380,3380,3380,0
20250210,202500,24251026475,3380,3380,3380,3380,0
20250210,202400,24251026475,3380,3380,3380,3380,0
20250210,202300,24251026475,3380,3380,3380,3380,0
20250210,202200,24251026475,3380,3380,3380,3380,0
20250210,202100,24251026475,3380,3380,3380,3380,0
20250210,202000,24251026475,3380,3380,3380,3380,0
20250210,201900,24251026475,3380,3380,3380,3380,0
20250210,201800,24251026475,3380,3380,3380,3380,0
20250210,201700,24251026475,3380,3380,3380,3380,0
20250210,201600,24251026475,3380,3380,3380,3380,0
20250210,201500,24251026475,3380,3380,3380,3380,0
20250210,201400,24251026475,3380,3380,3380,3380,0
20250210,201300,24251026475,3380,3380,3380,3380,0
20250210,201200,24251026475,3380,3380,3380,3380,0
20250210,201100,24251026475,3380,3380,3380,3380,0
20250210,201000,24251026475,3380,3380,3380,3380,0
20250210,200900,24251026475,3380,3380,3380,3380,0
20250210,200800,24251026475,3380,3380,3380,3380,0
20250210,200700,24251026475,3380,3380,3380,3380,0
20250210,200600,24251026475,3380,3380,3380,3380,0
20250210,200500,24251026475,3380,3380,3380,3380,0
20250210,200400,24251026475,3380,3380,3380,3380,0
20250210,200300,24251026475,3380,3380,3380,3380,0
20250210,200200,24251026475,3380,3380,3380,3380,0
20250210,200100,24251026475,3380,3380,3380,3380,0
20250210,200000,24251026475,3380,3380,3380,3380,0
20250210,195900,24251026475,3380,3380,3380,3380,68856
20250210,195800,24251026475,3380,3380,3380,3380,0
20250210,195700,24251026475,3380,3380,3380,3380,0
20250210,195600,24251026475,3380,3380,3380,3380,0
20250210,195500,24251026475,3380,3380,3380,3380,0
20250210,195400,24251026475,3380,3380,3380,3380,0
20250210,195300,24251026475,3380,3380,3380,3380,0
20250210,195200,24251026475,3380,3380,3380,3380,0
20250210,195100,24251026475,3380,3380,3380,3380,0
20250210,195000,24251026475,3380,3380,3380,3380,0
20250210,194900,24251026475,3380,3380,3380,3380,0
20250210,194800,24251026475,3380,3380,3380,3380,0
20250210,194700,24251026475,3380,3380,3380,3380,0
20250210,194600,24251026475,3380,3380,3380,3380,0
20250210,194500,24251026475,3380,3380,3380,3380,0
20250210,194400,24251026475,3380,3380,3380,3380,0
20250210,194300,24251026475,3380,3380,3380,3380,0
20250210,194200,24251026475,3380,3380,3380,3380,0
20250210,194100,24251026475,3380,3380,3380,3380,0
20250210,194000,24251026475,3380,3380,3380,3380,0
20250210,193900,24251026475,3380,3380,3380,3380,0
20250210,193800,24251026475,3380,3380,3380,3380,0
20250210,193700,24251026475,3380,3380,3380,3380,0
20250210,193600,24251026475,3380,3380,3380,3380,0
20250210,193500,24251026475,3380,3380,3380,3380,0
20250210,193400,24251026475,3380,3380,3380,3380,0
20250210,193300,24251026475,3380,3380,3380,3380,0
20250210,193200,24251026475,3380,3380,3380,3380,0
20250210,193100,24251026475,3380,3380,3380,3380,0
20250210,193000,24251026475,3380,3380,3380,3380,0
20250210,192900,24251026475,3380,3380,3380,3380,68856
20250210,192800,24251026475,3380,3380,3380,3380,0
20250210,192700,24251026475,3380,3380,3380,3380,0
20250210,192600,24251026475,3380,3380,3380,3380,0
20250210,192500,24251026475,3380,3380,3380,3380,0
20250210,192400,24251026475,3380,3380,3380,3380,0
20250210,192300,24251026475,3380,3380,3380,3380,0
20250210,192200,24251026475,3380,3380,3380,3380,0
20250210,192100,24251026475,3380,3380,3380,3380,0
20250210,192000,24251026475,3380,3380,3380,3380,0
20250210,191900,24251026475,3380,3380,3380,3380,0
20250210,191800,24251026475,3380,3380,3380,3380,0
20250210,191700,24251026475,3380,3380,3380,3380,0
20250210,191600,24251026475,3380,3380,3380,3380,0
20250210,191500,24251026475,3380,3380,3380,3380,0
20250210,191400,24251026475,3380,3380,3380,3380,0
20250210,191300,24251026475,3380,3380,3380,3380,0
20250210,191200,24251026475,3380,3380,3380,3380,0
20250210,191100,24251026475,3380,3380,3380,3380,0
20250210,191000,24251026475,3380,3380,3380,3380,0
20250210,190900,24251026475,3380,3380,3380,3380,0
20250210,190800,24251026475,3380,3380,3380,3380,0
20250210,190700,24251026475,3380,3380,3380,3380,0
20250210,190600,24251026475,3380,3380,3380,3380,0
20250210,190500,24251026475,3380,3380,3380,3380,0
20250210,190400,24251026475,3380,3380,3380,3380,0
20250210,190300,24251026475,3380,3380,3380,3380,0
20250210,190200,24251026475,3380,3380,3380,3380,0
20250210,190100,24251026475,3380,3380,3380,3380,0
20250210,190000,24251026475,3380,3380,3380,3380,0
20250210,185900,24251026475,3380,3380,3380,3380,68856
20250210,185800,24251026475,3380,3380,3380,3380,0
20250210,185700,24251026475,3380,3380,3380,3380,0
20250210,185600,24251026475,3380,3380,3380,3380,0
20250210,185500,24251026475,3380,3380,3380,3380,0
20250210,185400,24251026475,3380,3380,3380,3380,0
20250210,185300,24251026475,3380,3380,3380,3380,0
20250210,185200,24251026475,3380,3380,3380,3380,0
20250210,185100,24251026475,3380,3380,3380,3380,0
20250210,185000,24251026475,3380,3380,3380,3380,0
20250210,184900,24251026475,3380,3380,3380,3380,0
20250210,184800,24251026475,3380,3380,3380,3380,0
20250210,184700,24251026475,3380,3380,3380,3380,0
20250210,184600,24251026475,3380,3380,3380,3380,0
20250210,184500,24251026475,3380,3380,3380,3380,0
20250210,184400,24251026475,3380,3380,3380,3380,0
20250210,184300,24251026475,3380,3380,3380,3380,0
20250210,184200,24251026475,3380,3380,3380,3380,0
20250210,184100,24251026475,3380,3380,3380,3380,0
20250210,184000,24251026475,3380,3380,3380,3380,0
20250210,183900,24251026475,3380,3380,3380,3380,0
20250210,183800,24251026475,3380,3380,3380,3380,0
20250210,183700,24251026475,3380,3380,3380,3380,0
20250210,183600,24251026475,3380,3380,3380,3380,0
20250210,183500,24251026475,3380,3380,3380,3380,0
20250210,183400,24251026475,3380,3380,3380,3380,0
20250210,183300,24251026475,3380,3380,3380,3380,0
20250210,183200,24251026475,3380,3380,3380,3380,0
20250210,183100,24251026475,3380,3380,3380,3380,0
20250210,183000,24251026475,3380,3380,3380,3380,0
20250210,182900,24251026475,3380,3380,3380,3380,68856
20250210,182800,24251026475,3380,3380,3380,3380,0
20250210,182700,24251026475,3380,3380,3380,3380,0
20250210,182600,24251026475,3380,3380,3380,3380,0
20250210,182500,24251026475,3380,3380,3380,3380,0
20250210,182400,24251026475,3380,3380,3380,3380,0
20250210,182300,24251026475,3380,3380,3380,3380,0
20250210,182200,24251026475,3380,3380,3380,3380,0
20250210,182100,24251026475,3380,3380,3380,3380,0
20250210,182000,24251026475,3380,3380,3380,3380,0
20250210,181900,24251026475,3380,3380,3380,3380,0
20250210,181800,24251026475,3380,3380,3380,3380,0
20250210,181700,24251026475,3380,3380,3380,3380,0
20250210,181600,24251026475,3380,3380,3380,3380,0
20250210,181500,24251026475,3380,3380,3380,3380,0
20250210,181400,24251026475,3380,3380,3380,3380,0
20250210,181300,24251026475,3380,3380,3380,3380,0
20250210,181200,24251026475,3380,3380,3380,3380,0
20250210,181100,24251026475,3380,3380,3380,3380,0
20250210,181000,24251026475,3380,3380,3380,3380,0
20250210,180900,24251026475,3380,3380,3380,3380,0
20250210,180800,24251026475,3380,3380,3380,3380,0
20250210,180700,24251026475,3380,3380,3380,3380,0
20250210,180600,24251026475,3380,3380,3380,3380,0
20250210,180500,24251026475,3380,3380,3380,3380,0
20250210,180400,24251026475,3380,3380,3380,3380,0
20250210,180300,24251026475,3380,3380,3380,3380,0
20250210,180200,24251026475,3380,3380,3380,3380,0
20250210,180100,24251026475,3380,3380,3380,3380,0
20250210,180000,24251026475,3380,3380,3380,3380,0
20250210,175900,24251026475,3380,3380,3380,3380,68856
20250210,175800,24251026475,3380,3380,3380,3380,0
20250210,175700,24251026475,3380,3380,3380,3380,0
20250210,175600,24251026475,3380,3380,3380,3380,0
20250210,175500,24251026475,3380,3380,3380,3380,0
20250210,175400,24251026475,3380,3380,3380,3380,0
20250210,175300,24251026475,3380,3380,3380,3380,0
20250210,175200,24251026475,3380,3380,3380,3380,0
20250210,175100,24251026475,3380,3380,3380,3380,0
20250210,175000,24251026475,3380,3380,3380,3380,0
20250210,174900,24251026475,3380,3380,3380,3380,0
20250210,174800,24251026475,3380,3380,3380,3380,0
20250210,174700,24251026475,3380,3380,3380,3380,0
20250210,174600,24251026475,3380,3380,3380,3380,0
20250210,174500,24251026475,3380,3380,3380,3380,0
20250210,174400,24251026475,3380,3380,3380,3380,0
20250210,174300,24251026475,3380,3380,3380,3380,0
20250210,174200,24251026475,3380,3380,3380,3380,0
20250210,174100,24251026475,3380,3380,3380,3380,0
20250210,174000,24251026475,3380,3380,3380,3380,0
20250210,173900,24251026475,3380,3380,3380,3380,0
20250210,173800,24251026475,3380,3380,3380,3380,0
20250210,173700,24251026475,3380,3380,3380,3380,0
20250210,173600,24251026475,3380,3380,3380,3380,0
20250210,173500,24251026475,3380,3380,3380,3380,0
20250210,173400,24251026475,3380,3380,3380,3380,0
20250210,173300,24251026475,3380,3380,3380,3380,0
20250210,173200,24251026475,3380,3380,3380,3380,0
20250210,173100,24251026475,3380,3380,3380,3380,0
20250210,173000,24251026475,3380,3380,3380,3380,0
20250210,172900,24251026475,3380,3380,3380,3380,68856
20250210,172800,24251026475,3380,3380,3380,3380,0
20250210,172700,24251026475,3380,3380,3380,3380,0
20250210,172600,24251026475,3380,3380,3380,3380,0
20250210,172500,24251026475,3380,3380,3380,3380,0
20250210,172400,24251026475,3380,3380,3380,3380,0
20250210,172300,24251026475,3380,3380,3380,3380,0
20250210,172200,24251026475,3380,3380,3380,3380,0
20250210,172100,24251026475,3380,3380,3380,3380,0
20250210,172000,24251026475,3380,3380,3380,3380,0
20250210,171900,24251026475,3380,3380,3380,3380,0
20250210,171800,24251026475,3380,3380,3380,3380,0
20250210,171700,24251026475,3380,3380,3380,3380,0
20250210,171600,24251026475,3380,3380,3380,3380,0
20250210,171500,24251026475,3380,3380,3380,3380,0
20250210,171400,24251026475,3380,3380,3380,3380,0
20250210,171300,24251026475,3380,3380,3380,3380,0
20250210,171200,24251026475,3380,3380,3380,3380,0
20250210,171100,24251026475,3380,3380,3380,3380,0
20250210,171000,24251026475,3380,3380,3380,3380,0
20250210,170900,24251026475,3380,3380,3380,3380,0
20250210,170800,24251026475,3380,3380,3380,3380,0
20250210,170700,24251026475,3380,3380,3380,3380,0
20250210,170600,24251026475,3380,3380,3380,3380,0
20250210,170500,24251026475,3380,3380,3380,3380,0
20250210,170400,24251026475,3380,3380,3380,3380,0
20250210,170300,24251026475,3380,3380,3380,3380,0
20250210,170200,24251026475,3380,3380,3380,3380,0
20250210,170100,24251026475,3380,3380,3380,3380,0
20250210,170000,24251026475,3380,3380,3380,3380,0
20250210,165900,24251026475,3380,3380,3380,3380,68856
20250210,165800,24251026475,3380,3380,3380,3380,0
20250210,165700,24251026475,3380,3380,3380,3380,0
20250210,165600,24251026475,3380,3380,3380,3380,0
20250210,165500,24251026475,3380,3380,3380,3380,0
20250210,165400,24251026475,3380,3380,3380,3380,0
20250210,165300,24251026475,3380,3380,3380,3380,0
20250210,165200,24251026475,3380,3380,3380,3380,0
20250210,165100,24251026475,3380,3380,3380,3380,0
20250210,165000,24251026475,3380,3380,3380,3380,0
20250210,164900,24251026475,3380,3380,3380,3380,0
20250210,164800,24251026475,3380,3380,3380,3380,0
20250210,164700,24251026475,3380,3380,3380,3380,0
20250210,164600,24251026475,3380,3380,3380,3380,0
20250210,164500,24251026475,3380,3380,3380,3380,0
20250210,164400,24251026475,3380,3380,3380,3380,0
20250210,164300,24251026475,3380,3380,3380,3380,0
20250210,164200,24251026475,3380,3380,3380,3380,0
20250210,164100,24251026475,3380,3380,3380,3380,0
20250210,164000,24251026475,3380,3380,3380,3380,0
20250210,163900,24251026475,3380,3380,3380,3380,0
20250210,163800,24251026475,3380,3380,3380,3380,0
20250210,163700,24251026475,3380,3380,3380,3380,0
20250210,163600,24251026475,3380,3380,3380,3380,0
20250210,163500,24251026475,3380,3380,3380,3380,0
20250210,163400,24251026475,3380,3380,3380,3380,0
20250210,163300,24251026475,3380,3380,3380,3380,0
20250210,163200,24251026475,3380,3380,3380,3380,0
20250210,163100,24251026475,3380,3380,3380,3380,0
20250210,163000,24251026475,3380,3380,3380,3380,0
20250210,162900,24251026475,3380,3380,3380,3380,68856
20250210,162800,24251026475,3380,3380,3380,3380,0
20250210,162700,24251026475,3380,3380,3380,3380,0
20250210,162600,24251026475,3380,3380,3380,3380,0
20250210,162500,24251026475,3380,3380,3380,3380,0
20250210,162400,24251026475,3380,3380,3380,3380,0
20250210,162300,24251026475,3380,3380,3380,3380,0
20250210,162200,24251026475,3380,3380,3380,3380,0
20250210,162100,24251026475,3380,3380,3380,3380,0
20250210,162000,24251026475,3380,3380,3380,3380,0
20250210,161900,24251026475,3380,3380,3380,3380,0
20250210,161800,24251026475,3380,3380,3380,3380,0
20250210,161700,24251026475,3380,3380,3380,3380,0
20250210,161600,24251026475,3380,3380,3380,3380,0
20250210,161500,24251026475,3380,3380,3380,3380,0
20250210,161400,24251026475,3380,3380,3380,3380,0
20250210,161300,24251026475,3380,3380,3380,3380,0
20250210,161200,24251026475,3380,3380,3380,3380,0
20250210,161100,24251026475,3380,3380,3380,3380,0
20250210,161000,24251026475,3380,3380,3380,3380,0
20250210,160900,24251026475,3380,3380,3380,3380,0
20250210,160800,24251026475,3380,3380,3380,3380,0
20250210,160700,24251026475,3380,3380,3380,3380,0
20250210,160600,24251026475,3380,3380,3380,3380,0
20250210,160500,24251026475,3380,3380,3380,3380,0
20250210,160400,24251026475,3380,3380,3380,3380,0
20250210,160300,24251026475,3380,3380,3380,3380,0
20250210,160200,24251026475,3380,3380,3380,3380,0
20250210,160100,24251026475,3380,3380,3380,3380,0
20250210,160000,24251026475,3380,3380,3380,3380,0
20250210,155900,24251026475,3380,3380,3380,3380,68856
20250210,155800,24251026475,3380,3380,3380,3380,0
20250210,155700,24251026475,3380,3380,3380,3380,0
20250210,155600,24251026475,3380,3380,3380,3380,0
20250210,155500,24251026475,3380,3380,3380,3380,0
20250210,155400,24251026475,3380,3380,3380,3380,0
20250210,155300,24251026475,3380,3380,3380,3380,0
20250210,155200,24251026475,3380,3380,3380,3380,0
20250210,155100,24251026475,3380,3380,3380,3380,0
20250210,155000,24251026475,3380,3380,3380,3380,0
20250210,154900,24251026475,3380,3380,3380,3380,0
20250210,154800,24251026475,3380,3380,3380,3380,0
20250210,154700,24251026475,3380,3380,3380,3380,0
20250210,154600,24251026475,3380,3380,3380,3380,0
20250210,154500,24251026475,3380,3380,3380,3380,0
20250210,154400,24251026475,3380,3380,3380,3380,0
20250210,154300,24251026475,3380,3380,3380,3380,0
20250210,154200,24251026475,3380,3380,3380,3380,0
20250210,154100,24251026475,3380,3380,3380,3380,0
20250210,154000,24251026475,3380,3380,3380,3380,0
20250210,153900,24251026475,3380,3380,3380,3380,0
20250210,153800,24251026475,3380,3380,3380,3380,0
20250210,153700,24251026475,3380,3380,3380,3380,0
20250210,153600,24251026475,3380,3380,3380,3380,0
20250210,153500,24251026475,3380,3380,3380,3380,0
20250210,153400,24251026475,3380,3380,3380,3380,0
20250210,153300,24251026475,3380,3380,3380,3380,0
20250210,153200,24251026475,3380,3380,3380,3380,0
20250210,153100,24251026475,3380,3380,3380,3380,0
20250210,153000,24251026475,3380,3380,3380,3380,68856
20250210,152900,24018293195,3390,3390,3390,3390,0
20250210,152800,24018293195,3390,3390,3390,3390,0
20250210,152700,24018293195,3390,3390,3390,3390,0
20250210,152600,24018293195,3390,3390,3390,3390,0
20250210,152500,24018293195,3390,3390,3390,3390,0
20250210,152400,24018293195,3390,3390,3390,3390,0
20250210,152300,24018293195,3390,3390,3390,3390,0
20250210,152200,24018293195,3390,3390,3390,3390,0
20250210,152100,24018293195,3390,3390,3390,3390,0
20250210,152000,24018293195,3390,3390,3390,3390,0
20250210,151900,24018293195,3390,3390,3390,3380,23382
20250210,151800,23939064010,3390,3390,3390,3385,4013
20250210,151700,23925470460,3390,3390,3390,3385,18355
20250210,151600,23863301555,3390,3385,3390,3380,18764
20250210,151500,23799741965,3385,3385,3390,3380,16896
20250210,151400,23742572955,3385,3385,3385,3380,14602
20250210,151300,23693148385,3380,3385,3385,3380,3863
20250210,151200,23680080280,3385,3370,3385,3370,25609
20250210,151100,23593511090,3380,3375,3380,3370,7612
20250210,151000,23567837035,3375,3380,3380,3370,4750
20250210,150900,23551813490,3380,3375,3380,3370,7909
20250210,150800,23525118235,3375,3370,3375,3370,21291
20250210,150700,23453361875,3370,3370,3375,3365,12582
20250210,150600,23410983545,3370,3380,3380,3370,6663
20250210,150500,23388522070,3380,3370,3380,3365,11539
20250210,150400,23349581380,3375,3380,3380,3365,70804
20250210,150300,23110885290,3380,3375,3380,3375,7087
20250210,150200,23086965685,3375,3380,3380,3375,6824
20250210,150100,23063907550,3380,3385,3385,3375,3371
20250210,150000,23052514245,3380,3385,3385,3380,5945
20250210,145900,23032397450,3385,3375,3385,3370,11081
20250210,145800,22994951035,3375,3375,3380,3370,3802
20250210,145700,22982121480,3375,3380,3380,3370,8998
20250210,145600,22951769800,3375,3375,3375,3375,6316
20250210,145500,22930453300,3380,3375,3380,3370,22236
20250210,145400,22855446440,3375,3370,3375,3370,3186
20250210,145300,22844704745,3370,3375,3375,3370,4308
20250210,145200,22830177750,3375,3370,3375,3370,3054
20250210,145100,22819873170,3375,3370,3375,3370,6235
20250210,145000,22798859980,3375,3375,3375,3370,2207
20250210,144900,22791411400,3370,3370,3375,3370,9595
20250210,144800,22759045620,3375,3370,3375,3370,13282
20250210,144700,22714255245,3375,3370,3375,3370,11469
20250210,144600,22675597190,3370,3370,3375,3370,6118
20250210,144500,22654976995,3370,3375,3375,3370,12271
20250210,144400,22613619920,3375,3375,3375,3370,6012
20250210,144300,22593347955,3370,3380,3380,3370,5497
20250210,144200,22574800235,3370,3375,3380,3370,9314
20250210,144100,22543394395,3375,3380,3380,3375,2990
20250210,144000,22533302915,3375,3375,3375,3370,7735
20250210,143900,22507210370,3375,3370,3375,3370,4957
20250210,143800,22490498125,3370,3370,3375,3370,8344
20250210,143700,22462378645,3370,3370,3375,3370,10293
20250210,143600,22427687935,3375,3380,3380,3370,3123
20250210,143500,22417147915,3380,3375,3380,3375,6472
20250210,143400,22395303585,3375,3380,3380,3370,4390
20250210,143300,22380490100,3375,3375,3380,3370,9760
20250210,143200,22347554185,3380,3375,3380,3370,8224
20250210,143100,22319797145,3380,3375,3380,3370,9050
20250210,143000,22289274125,3370,3380,3380,3370,11228
20250210,142900,22251384420,3375,3380,3380,3375,9082
20250210,142800,22220732275,3380,3380,3380,3375,2517
20250210,142700,22212236475,3380,3380,3385,3375,5457
20250210,142600,22193794260,3380,3375,3380,3375,25555
20250210,142500,22107510195,3380,3380,3385,3380,20537
20250210,142400,22038090115,3385,3385,3385,3380,10329
20250210,142300,22003172215,3385,3380,3390,3380,5379
20250210,142200,21984980615,3385,3385,3385,3380,17899
20250210,142100,21924476230,3385,3390,3390,3380,7748
20250210,142000,21898244270,3390,3385,3390,3380,4930
20250210,141900,21881553670,3385,3385,3385,3385,5507
20250210,141800,21862912475,3385,3385,3390,3385,4350
20250210,141700,21848177725,3385,3385,3390,3385,3522
20250210,141600,21836255030,3385,3385,3385,3385,515
20250210,141500,21834511755,3390,3385,3390,3385,7039
20250210,141400,21810684725,3385,3390,3390,3380,428
20250210,141300,21809236690,3380,3380,3390,3380,15275
20250210,141200,21757564320,3385,3380,3385,3380,4485
20250210,141100,21742385095,3385,3385,3385,3380,16983
20250210,141000,21684979565,3380,3385,3385,3380,4571
20250210,140900,21669516105,3385,3390,3390,3385,8825
20250210,140800,21639640850,3385,3385,3390,3385,12779
20250210,140700,21596376935,3390,3390,3395,3385,6874
20250210,140600,21573074790,3390,3390,3395,3385,5152
20250210,140500,21555609850,3390,3390,3390,3385,1443
20250210,140400,21550719190,3390,3390,3390,3385,6940
20250210,140300,21527224795,3390,3390,3390,3385,397
20250210,140200,21525880870,3385,3385,3385,3380,2766
20250210,140100,21516522125,3385,3380,3385,3380,10077
20250210,140000,21482447370,3385,3385,3385,3380,5924
20250210,135900,21462395685,3385,3385,3390,3385,22073
20250210,135800,21387678020,3385,3395,3395,3385,5084
20250210,135700,21370438430,3395,3390,3395,3390,5650
20250210,135600,21351284905,3390,3390,3395,3390,1287
20250210,135500,21346921965,3390,3395,3395,3390,1922
20250210,135400,21340405385,3395,3395,3395,3395,2633
20250210,135300,21331466350,3395,3395,3395,3395,4086
20250210,135200,21317594380,3395,3395,3400,3390,3746
20250210,135100,21304868910,3395,3385,3400,3385,2936
20250210,135000,21294897880,3385,3400,3400,3385,19924
20250210,134900,21227310170,3400,3395,3400,3395,1686
20250210,134800,21221582425,3395,3390,3400,3390,12231
20250210,134700,21180082715,3390,3390,3390,3385,1620
20250210,134600,21174596570,3385,3390,3390,3385,5483
20250210,134500,21156031880,3390,3390,3390,3385,4561
20250210,134400,21140587500,3390,3390,3395,3390,3714
20250210,134300,21127988320,3390,3390,3395,3385,10884
20250210,134200,21091094605,3390,3390,3395,3390,5225
20250210,134100,21073379355,3395,3390,3395,3385,18770
20250210,134000,21009746805,3390,3390,3395,3385,11319
20250210,133900,20971390885,3390,3390,3390,3385,2235
20250210,133800,20963819120,3390,3385,3390,3385,3036
20250210,133700,20953542250,3385,3385,3390,3385,3233
20250210,133600,20942598535,3390,3385,3390,3385,6757
20250210,133500,20919718835,3390,3395,3400,3385,33265
20250210,133400,20807017575,3395,3400,3400,3395,4746
20250210,133300,20790904815,3395,3400,3400,3395,1197
20250210,133200,20786836520,3395,3395,3400,3395,6966
20250210,133100,20763184440,3395,3400,3405,3395,18972
20250210,133000,20698753165,3400,3400,3405,3400,26815
20250210,132900,20607572460,3405,3400,3405,3400,4973
20250210,132800,20590640130,3405,3405,3405,3400,4025
20250210,132700,20576935960,3405,3405,3405,3400,17095
20250210,132600,20518745330,3405,3405,3410,3400,11318
20250210,132500,20480207800,3400,3400,3405,3395,27418
20250210,132400,20386992090,3400,3400,3400,3395,9888
20250210,132300,20353391135,3395,3395,3400,3390,23146
20250210,132200,20274802330,3395,3395,3395,3390,18667
20250210,132100,20211429230,3395,3380,3395,3380,23212
20250210,132000,20132784400,3385,3380,3385,3375,9721
20250210,131900,20099930045,3380,3380,3380,3375,6794
20250210,131800,20076994780,3380,3385,3385,3375,13836
20250210,131700,20030236605,3385,3385,3385,3380,2326
20250210,131600,20022367700,3385,3390,3390,3380,7690
20250210,131500,19996355835,3390,3385,3390,3380,10365
20250210,131400,19961268185,3385,3385,3385,3380,10284
20250210,131300,19926457135,3385,3385,3385,3380,2721
20250210,131200,19917249400,3380,3385,3385,3380,27256
20250210,131100,19825007515,3385,3375,3385,3370,14787
20250210,131000,19775068905,3375,3375,3375,3370,1524
20250210,130900,19769927340,3375,3375,3375,3370,2256
20250210,130800,19762315345,3375,3375,3375,3370,4683
20250210,130700,19746527945,3375,3370,3375,3370,5723
20250210,130600,19727227730,3375,3375,3375,3370,6563
20250210,130500,19705108050,3375,3375,3375,3370,5657
20250210,130400,19686042000,3370,3375,3380,3370,5436
20250210,130300,19667702700,3380,3375,3380,3375,3438
20250210,130200,19656099440,3380,3380,3385,3380,1627
20250210,130100,19650599415,3385,3380,3390,3380,6961
20250210,130000,19627055340,3380,3375,3380,3370,8650
20250210,125900,19597871520,3370,3370,3375,3370,1689
20250210,125800,19592179410,3370,3370,3375,3365,3544
20250210,125700,19580237145,3370,3370,3375,3370,9430
20250210,125600,19548457960,3370,3370,3375,3370,396
20250210,125500,19547123415,3370,3370,3375,3365,8468
20250210,125400,19518594710,3370,3370,3370,3365,9131
20250210,125300,19487861415,3370,3370,3375,3370,3967
20250210,125200,19474492615,3370,3370,3375,3365,3751
20250210,125100,19461852710,3370,3370,3375,3365,6969
20250210,125000,19438367660,3365,3380,3380,3365,56565
20250210,124900,19247752795,3375,3380,3380,3375,7413
20250210,124800,19222720265,3380,3375,3380,3375,7714
20250210,124700,19196685170,3375,3380,3380,3375,2099
20250210,124600,19189596995,3380,3385,3385,3375,1762
20250210,124500,19183643070,3380,3385,3385,3380,1584
20250210,124400,19178288130,3385,3385,3385,3380,2533
20250210,124300,19169724325,3380,3385,3385,3380,1733
20250210,124200,19163866780,3380,3375,3380,3375,3003
20250210,124100,19153716765,3380,3375,3380,3375,8832
20250210,124000,19123908170,3375,3380,3380,3375,5627
20250210,123900,19104901315,3385,3380,3385,3380,7269
20250210,123800,19080332065,3380,3390,3390,3380,3867
20250210,123700,19067244995,3390,3385,3390,3385,1124
20250210,123600,19063438720,3385,3385,3385,3380,5654
20250210,123500,19044317730,3385,3390,3390,3385,1530
20250210,123400,19039132090,3385,3380,3385,3380,4797
20250210,123300,19022906780,3380,3380,3385,3375,9340
20250210,123200,18991354365,3380,3380,3380,3375,5106
20250210,123100,18974107835,3375,3380,3380,3375,22176
20250210,123000,18899166955,3385,3380,3385,3380,8097
20250210,122900,18871795225,3380,3380,3385,3380,8018
20250210,122800,18844693830,3385,3385,3390,3385,4863
20250210,122700,18828228480,3390,3390,3390,3385,353
20250210,122600,18827031825,3390,3385,3395,3380,16508
20250210,122500,18771108470,3385,3380,3385,3380,6121
20250210,122400,18750393310,3380,3385,3385,3380,2689
20250210,122300,18741302605,3385,3385,3385,3380,1446
20250210,122200,18736411895,3380,3380,3380,3380,2434
20250210,122100,18728184975,3385,3385,3385,3385,2464
20250210,122000,18719844335,3385,3385,3385,3380,823
20250210,121900,18717060710,3380,3385,3390,3380,10209
20250210,121800,18682511700,3385,3385,3385,3385,50
20250210,121700,18682342450,3390,3385,3390,3385,1310
20250210,121600,18677906600,3385,3385,3390,3385,6291
20250210,121500,18656610825,3385,3390,3390,3385,1797
20250210,121400,18650519570,3390,3385,3390,3385,101
20250210,121300,18650177580,3385,3390,3390,3385,1195
20250210,121200,18646127775,3390,3385,3390,3385,4866
20250210,121100,18629650390,3385,3385,3390,3385,3783
20250210,121000,18616844925,3385,3380,3385,3380,9199
20250210,120900,18585718570,3380,3380,3385,3380,3781
20250210,120800,18572930390,3380,3380,3385,3380,2314
20250210,120700,18565109010,3380,3385,3385,3380,11903
20250210,120600,18524868845,3380,3385,3385,3380,32
20250210,120500,18524760595,3380,3380,3385,3380,4000
20250210,120400,18511236225,3380,3390,3390,3380,3662
20250210,120300,18498842350,3385,3385,3390,3385,1125
20250210,120200,18495034215,3385,3385,3385,3380,5957
20250210,120100,18474872825,3385,3385,3390,3380,31434
20250210,120000,18368563585,3385,3390,3390,3385,1012
20250210,115900,18365133330,3390,3390,3390,3390,1841
20250210,115800,18358892340,3390,3390,3395,3390,5844
20250210,115700,18339073680,3390,3390,3390,3390,1751
20250210,115600,18333137790,3390,3390,3390,3385,2164
20250210,115500,18325803080,3390,3385,3395,3385,4006
20250210,115400,18312220200,3390,3385,3390,3380,2715
20250210,115300,18303026995,3385,3380,3385,3380,1177
20250210,115200,18299048170,3385,3385,3390,3385,3457
20250210,115100,18287346175,3390,3390,3390,3390,2918
20250210,115000,18277454155,3390,3390,3390,3385,2967
20250210,114900,18267408410,3390,3390,3390,3385,2614
20250210,114800,18258548850,3385,3390,3390,3385,9856
20250210,114700,18225183575,3390,3395,3395,3390,2532
20250210,114600,18216597145,3390,3390,3395,3390,2797
20250210,114500,18207115015,3390,3390,3395,3385,1649
20250210,114400,18201524130,3390,3390,3395,3380,5026
20250210,114300,18184512340,3390,3390,3390,3385,5334
20250210,114200,18166453915,3390,3390,3390,3390,719
20250210,114100,18164016505,3390,3390,3390,3385,3133
20250210,114000,18153400685,3385,3385,3390,3385,584
20250210,113900,18151423840,3390,3390,3390,3385,4025
20250210,113800,18137780590,3385,3390,3390,3385,2565
20250210,113700,18129090390,3385,3390,3390,3385,4655
20250210,113600,18113333160,3390,3390,3390,3385,5691
20250210,113500,18094068990,3385,3385,3390,3385,4494
20250210,113400,18078840885,3390,3390,3395,3385,6049
20250210,113300,18058343365,3390,3380,3390,3380,5246
20250210,113200,18040573240,3380,3385,3385,3380,11777
20250210,113100,18000709885,3385,3385,3390,3385,5074
20250210,113000,17983534390,3385,3390,3390,3385,3677
20250210,112900,17971087160,3385,3390,3390,3385,1987
20250210,112800,17964361065,3390,3390,3390,3385,19624
20250210,112700,17897882515,3385,3390,3390,3385,17294
20250210,112600,17839341495,3390,3395,3395,3385,10539
20250210,112500,17803614175,3390,3395,3395,3390,1091
20250210,112400,17799914915,3400,3390,3400,3390,3661
20250210,112300,17787503045,3390,3390,3395,3390,3523
20250210,112200,17775557515,3390,3395,3400,3390,15009
20250210,112100,17724605445,3395,3400,3400,3395,3483
20250210,112000,17712768150,3395,3395,3400,3395,6427
20250210,111900,17690941470,3395,3400,3405,3395,10199
20250210,111800,17656262040,3405,3410,3410,3405,6327
20250210,111700,17634717530,3405,3415,3415,3405,21979
20250210,111600,17559737085,3415,3415,3420,3405,29832
20250210,111500,17457929035,3415,3415,3420,3410,9989
20250210,111400,17423818180,3415,3410,3415,3405,16687
20250210,111300,17366874890,3410,3410,3410,3400,17313
20250210,111200,17307870655,3410,3405,3410,3405,10862
20250210,111100,17270876515,3405,3400,3405,3395,8895
20250210,111000,17240634000,3395,3400,3400,3395,2707
20250210,110900,17231438785,3400,3400,3405,3400,20833
20250210,110800,17160548055,3400,3395,3400,3395,2824
20250210,110700,17150955090,3395,3405,3405,3395,9016
20250210,110600,17120320085,3405,3405,3405,3395,3643
20250210,110500,17107930940,3405,3400,3405,3395,13038
20250210,110400,17063611945,3400,3390,3400,3390,5002
20250210,110300,17046640980,3395,3395,3395,3390,3664
20250210,110200,17034215640,3395,3400,3400,3390,3206
20250210,110100,17023335240,3395,3400,3405,3395,7919
20250210,110000,16996421200,3400,3400,3400,3395,1752
20250210,105900,16990464425,3400,3390,3405,3390,2710
20250210,105800,16981268490,3390,3390,3410,3385,59066
20250210,105700,16780190835,3395,3390,3395,3385,3105
20250210,105600,16769662875,3390,3390,3395,3385,3607
20250210,105500,16757438190,3385,3390,3395,3385,35062
20250210,105400,16638560880,3390,3395,3395,3390,3997
20250210,105300,16624995640,3395,3395,3400,3395,10212
20250210,105200,16590310740,3400,3400,3400,3395,1147
20250210,105100,16586413115,3400,3400,3405,3395,6573
20250210,105000,16564065560,3405,3400,3405,3400,12892
20250210,104900,16520214120,3405,3395,3405,3395,24972
20250210,104800,16435311495,3395,3395,3400,3395,6229
20250210,104700,16414158965,3395,3395,3400,3395,15210
20250210,104600,16362510200,3395,3400,3400,3395,3322
20250210,104500,16351230150,3400,3395,3400,3395,1627
20250210,104400,16345706325,3395,3395,3395,3390,4951
20250210,104300,16328897960,3395,3390,3400,3390,5250
20250210,104200,16311071795,3395,3390,3395,3390,606
20250210,104100,16309017400,3390,3395,3395,3390,3477
20250210,104000,16297213620,3395,3390,3400,3385,17929
20250210,103900,16236332070,3395,3390,3395,3390,6157
20250210,103800,16215436230,3390,3395,3395,3390,4474
20250210,103700,16200264755,3390,3390,3395,3390,5161
20250210,103600,16182763160,3390,3395,3395,3390,11454
20250210,103500,16143904420,3390,3390,3390,3385,4059
20250210,103400,16130144440,3395,3395,3395,3385,10340
20250210,103300,16095077980,3390,3400,3400,3390,78076
20250210,103200,15829963695,3400,3400,3405,3395,14372
20250210,103100,15781100805,3395,3395,3400,3390,12561
20250210,103000,15738439760,3395,3390,3395,3385,19563
20250210,102900,15672070620,3385,3390,3390,3385,2744
20250210,102800,15662768920,3390,3390,3395,3390,13263
20250210,102700,15617804800,3390,3385,3390,3385,5185
20250210,102600,15600238065,3385,3380,3390,3380,14152
20250210,102500,15552336445,3385,3385,3390,3380,5269
20250210,102400,15534520385,3385,3385,3390,3380,7830
20250210,102300,15508010700,3390,3375,3390,3375,10585
20250210,102200,15472199745,3375,3380,3385,3375,2620
20250210,102100,15463350635,3385,3375,3385,3370,21295
20250210,102000,15391464360,3375,3375,3375,3370,5524
20250210,101900,15372845255,3370,3375,3380,3370,2402
20250210,101800,15364731630,3370,3370,3370,3365,8092
20250210,101700,15337476490,3370,3380,3380,3365,3528
20250210,101600,15325592395,3380,3365,3380,3360,25928
20250210,101500,15238436140,3365,3375,3380,3365,27581
20250210,101400,15145545205,3375,3380,3380,3375,4539
20250210,101300,15130215575,3380,3375,3380,3370,8393
20250210,101200,15101891340,3370,3370,3375,3370,12641
20250210,101100,15059255560,3370,3375,3375,3365,19306
20250210,101000,14994214310,3375,3375,3390,3370,37482
20250210,100900,14867702700,3375,3380,3385,3365,38473
20250210,100800,14737989510,3380,3385,3385,3380,13258
20250210,100700,14693167715,3380,3390,3390,3380,8984
20250210,100600,14662757495,3385,3385,3390,3385,10255
20250210,100500,14628001155,3390,3390,3390,3385,4986
20250210,100400,14611106720,3390,3375,3390,3375,35441
20250210,100300,14491310945,3380,3380,3385,3375,46537
20250210,100200,14334038120,3385,3380,3385,3380,6482
20250210,100100,14312105355,3385,3380,3385,3375,10274
20250210,100000,14277378420,3380,3380,3380,3375,7610
20250210,095900,14251693635,3375,3375,3375,3370,13730
20250210,095800,14205372730,3375,3375,3375,3370,8877
20250210,095700,14175455030,3370,3375,3375,3365,23589
20250210,095600,14096026655,3370,3380,3380,3365,35484
20250210,095500,13976409765,3380,3380,3385,3375,21958
20250210,095400,13902252015,3380,3385,3385,3375,22044
20250210,095300,13827791070,3385,3370,3385,3370,17476
20250210,095200,13768799560,3370,3395,3395,3370,53690
20250210,095100,13587387510,3395,3385,3395,3380,28473
20250210,095000,13491025800,3385,3405,3405,3380,49461
20250210,094900,13323241190,3405,3405,3410,3400,10084
20250210,094800,13288886855,3400,3395,3405,3395,14908
20250210,094700,13238168980,3400,3410,3410,3395,10871
20250210,094600,13201177835,3410,3405,3415,3390,29338
20250210,094500,13101350855,3410,3410,3420,3405,56681
20250210,094400,12907871310,3405,3390,3410,3390,29784
20250210,094300,12806557115,3390,3390,3395,3385,12550
20250210,094200,12763960720,3390,3380,3390,3375,32010
20250210,094100,12655644640,3385,3380,3390,3375,20597
20250210,094000,12586009435,3375,3355,3380,3355,18704
20250210,093900,12522993390,3355,3355,3365,3350,67491
20250210,093800,12296432465,3360,3365,3365,3355,41344
20250210,093700,12157494570,3365,3370,3375,3360,59089
20250210,093600,11958471405,3375,3380,3380,3370,39393
20250210,093500,11825612220,3380,3395,3395,3375,87458
20250210,093400,11529696670,3395,3395,3395,3390,17084
20250210,093300,11471704870,3395,3400,3400,3390,45061
20250210,093200,11318750605,3400,3395,3405,3395,15263
20250210,093100,11266903795,3400,3395,3400,3390,29851
20250210,093000,11165597690,3395,3400,3400,3390,10888
20250210,092900,11128618730,3405,3405,3410,3395,20134
20250210,092800,11060163170,3405,3410,3420,3400,17666
20250210,092700,10999907575,3415,3405,3415,3400,27458
20250210,092600,10906271480,3410,3405,3415,3400,11468
20250210,092500,10867194215,3405,3385,3405,3385,32773
20250210,092400,10755857665,3390,3390,3395,3385,19407
20250210,092300,10690118665,3390,3385,3395,3380,26791
20250210,092200,10599438710,3385,3395,3400,3385,12712
20250210,092100,10556341945,3400,3415,3415,3390,65371
20250210,092000,10334225065,3405,3420,3420,3405,31553
20250210,091900,10226500510,3420,3415,3425,3405,41361
20250210,091800,10085195655,3410,3415,3425,3410,110034
20250210,091700,9709096705,3415,3410,3420,3405,26720
20250210,091600,9617922380,3410,3395,3415,3390,37948
20250210,091500,9488886220,3400,3400,3400,3375,45563
20250210,091400,9334634600,3400,3420,3420,3380,103676
20250210,091300,8982031875,3420,3435,3440,3415,90501
20250210,091200,8671848470,3430,3420,3435,3410,89280
20250210,091100,8366123900,3420,3390,3420,3385,78565
20250210,091000,8098594500,3385,3370,3395,3370,58930
20250210,090900,7899006070,3370,3385,3395,3370,89241
20250210,090800,7597092280,3385,3360,3395,3360,118132
20250210,090700,7197707040,3370,3345,3385,3335,80301
20250210,090600,6928347930,3360,3390,3405,3330,230971
20250210,090500,6150150480,3390,3410,3440,3385,138991
20250210,090400,5676620965,3415,3395,3420,3395,97992
20250210,090300,5343072145,3395,3410,3420,3395,115531
20250210,090200,4950066215,3405,3425,3440,3390,174432
20250210,090100,4355715730,3410,3470,3485,3385,424913
20250210,090000,2897054790,3465,3440,3530,3435,799439