stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,212900,21869850830,7960,7960,7960,7960,33476
20250210,212800,21869850830,7960,7960,7960,7960,0
20250210,212700,21869850830,7960,7960,7960,7960,0
20250210,212600,21869850830,7960,7960,7960,7960,0
20250210,212500,21869850830,7960,7960,7960,7960,0
20250210,212400,21869850830,7960,7960,7960,7960,0
20250210,212300,21869850830,7960,7960,7960,7960,0
20250210,212200,21869850830,7960,7960,7960,7960,0
20250210,212100,21869850830,7960,7960,7960,7960,0
20250210,212000,21869850830,7960,7960,7960,7960,0
20250210,211900,21869850830,7960,7960,7960,7960,0
20250210,211800,21869850830,7960,7960,7960,7960,0
20250210,211700,21869850830,7960,7960,7960,7960,0
20250210,211600,21869850830,7960,7960,7960,7960,0
20250210,211500,21869850830,7960,7960,7960,7960,0
20250210,211400,21869850830,7960,7960,7960,7960,0
20250210,211300,21869850830,7960,7960,7960,7960,0
20250210,211200,21869850830,7960,7960,7960,7960,0
20250210,211100,21869850830,7960,7960,7960,7960,0
20250210,211000,21869850830,7960,7960,7960,7960,0
20250210,210900,21869850830,7960,7960,7960,7960,0
20250210,210800,21869850830,7960,7960,7960,7960,0
20250210,210700,21869850830,7960,7960,7960,7960,0
20250210,210600,21869850830,7960,7960,7960,7960,0
20250210,210500,21869850830,7960,7960,7960,7960,0
20250210,210400,21869850830,7960,7960,7960,7960,0
20250210,210300,21869850830,7960,7960,7960,7960,0
20250210,210200,21869850830,7960,7960,7960,7960,0
20250210,210100,21869850830,7960,7960,7960,7960,0
20250210,210000,21869850830,7960,7960,7960,7960,0
20250210,205900,21869850830,7960,7960,7960,7960,33476
20250210,205800,21869850830,7960,7960,7960,7960,0
20250210,205700,21869850830,7960,7960,7960,7960,0
20250210,205600,21869850830,7960,7960,7960,7960,0
20250210,205500,21869850830,7960,7960,7960,7960,0
20250210,205400,21869850830,7960,7960,7960,7960,0
20250210,205300,21869850830,7960,7960,7960,7960,0
20250210,205200,21869850830,7960,7960,7960,7960,0
20250210,205100,21869850830,7960,7960,7960,7960,0
20250210,205000,21869850830,7960,7960,7960,7960,0
20250210,204900,21869850830,7960,7960,7960,7960,0
20250210,204800,21869850830,7960,7960,7960,7960,0
20250210,204700,21869850830,7960,7960,7960,7960,0
20250210,204600,21869850830,7960,7960,7960,7960,0
20250210,204500,21869850830,7960,7960,7960,7960,0
20250210,204400,21869850830,7960,7960,7960,7960,0
20250210,204300,21869850830,7960,7960,7960,7960,0
20250210,204200,21869850830,7960,7960,7960,7960,0
20250210,204100,21869850830,7960,7960,7960,7960,0
20250210,204000,21869850830,7960,7960,7960,7960,0
20250210,203900,21869850830,7960,7960,7960,7960,0
20250210,203800,21869850830,7960,7960,7960,7960,0
20250210,203700,21869850830,7960,7960,7960,7960,0
20250210,203600,21869850830,7960,7960,7960,7960,0
20250210,203500,21869850830,7960,7960,7960,7960,0
20250210,203400,21869850830,7960,7960,7960,7960,0
20250210,203300,21869850830,7960,7960,7960,7960,0
20250210,203200,21869850830,7960,7960,7960,7960,0
20250210,203100,21869850830,7960,7960,7960,7960,0
20250210,203000,21869850830,7960,7960,7960,7960,0
20250210,202900,21869850830,7960,7960,7960,7960,33476
20250210,202800,21869850830,7960,7960,7960,7960,0
20250210,202700,21869850830,7960,7960,7960,7960,0
20250210,202600,21869850830,7960,7960,7960,7960,0
20250210,202500,21869850830,7960,7960,7960,7960,0
20250210,202400,21869850830,7960,7960,7960,7960,0
20250210,202300,21869850830,7960,7960,7960,7960,0
20250210,202200,21869850830,7960,7960,7960,7960,0
20250210,202100,21869850830,7960,7960,7960,7960,0
20250210,202000,21869850830,7960,7960,7960,7960,0
20250210,201900,21869850830,7960,7960,7960,7960,0
20250210,201800,21869850830,7960,7960,7960,7960,0
20250210,201700,21869850830,7960,7960,7960,7960,0
20250210,201600,21869850830,7960,7960,7960,7960,0
20250210,201500,21869850830,7960,7960,7960,7960,0
20250210,201400,21869850830,7960,7960,7960,7960,0
20250210,201300,21869850830,7960,7960,7960,7960,0
20250210,201200,21869850830,7960,7960,7960,7960,0
20250210,201100,21869850830,7960,7960,7960,7960,0
20250210,201000,21869850830,7960,7960,7960,7960,0
20250210,200900,21869850830,7960,7960,7960,7960,0
20250210,200800,21869850830,7960,7960,7960,7960,0
20250210,200700,21869850830,7960,7960,7960,7960,0
20250210,200600,21869850830,7960,7960,7960,7960,0
20250210,200500,21869850830,7960,7960,7960,7960,0
20250210,200400,21869850830,7960,7960,7960,7960,0
20250210,200300,21869850830,7960,7960,7960,7960,0
20250210,200200,21869850830,7960,7960,7960,7960,0
20250210,200100,21869850830,7960,7960,7960,7960,0
20250210,200000,21869850830,7960,7960,7960,7960,0
20250210,195900,21869850830,7960,7960,7960,7960,33476
20250210,195800,21869850830,7960,7960,7960,7960,0
20250210,195700,21869850830,7960,7960,7960,7960,0
20250210,195600,21869850830,7960,7960,7960,7960,0
20250210,195500,21869850830,7960,7960,7960,7960,0
20250210,195400,21869850830,7960,7960,7960,7960,0
20250210,195300,21869850830,7960,7960,7960,7960,0
20250210,195200,21869850830,7960,7960,7960,7960,0
20250210,195100,21869850830,7960,7960,7960,7960,0
20250210,195000,21869850830,7960,7960,7960,7960,0
20250210,194900,21869850830,7960,7960,7960,7960,0
20250210,194800,21869850830,7960,7960,7960,7960,0
20250210,194700,21869850830,7960,7960,7960,7960,0
20250210,194600,21869850830,7960,7960,7960,7960,0
20250210,194500,21869850830,7960,7960,7960,7960,0
20250210,194400,21869850830,7960,7960,7960,7960,0
20250210,194300,21869850830,7960,7960,7960,7960,0
20250210,194200,21869850830,7960,7960,7960,7960,0
20250210,194100,21869850830,7960,7960,7960,7960,0
20250210,194000,21869850830,7960,7960,7960,7960,0
20250210,193900,21869850830,7960,7960,7960,7960,0
20250210,193800,21869850830,7960,7960,7960,7960,0
20250210,193700,21869850830,7960,7960,7960,7960,0
20250210,193600,21869850830,7960,7960,7960,7960,0
20250210,193500,21869850830,7960,7960,7960,7960,0
20250210,193400,21869850830,7960,7960,7960,7960,0
20250210,193300,21869850830,7960,7960,7960,7960,0
20250210,193200,21869850830,7960,7960,7960,7960,0
20250210,193100,21869850830,7960,7960,7960,7960,0
20250210,193000,21869850830,7960,7960,7960,7960,0
20250210,192900,21869850830,7960,7960,7960,7960,33476
20250210,192800,21869850830,7960,7960,7960,7960,0
20250210,192700,21869850830,7960,7960,7960,7960,0
20250210,192600,21869850830,7960,7960,7960,7960,0
20250210,192500,21869850830,7960,7960,7960,7960,0
20250210,192400,21869850830,7960,7960,7960,7960,0
20250210,192300,21869850830,7960,7960,7960,7960,0
20250210,192200,21869850830,7960,7960,7960,7960,0
20250210,192100,21869850830,7960,7960,7960,7960,0
20250210,192000,21869850830,7960,7960,7960,7960,0
20250210,191900,21869850830,7960,7960,7960,7960,0
20250210,191800,21869850830,7960,7960,7960,7960,0
20250210,191700,21869850830,7960,7960,7960,7960,0
20250210,191600,21869850830,7960,7960,7960,7960,0
20250210,191500,21869850830,7960,7960,7960,7960,0
20250210,191400,21869850830,7960,7960,7960,7960,0
20250210,191300,21869850830,7960,7960,7960,7960,0
20250210,191200,21869850830,7960,7960,7960,7960,0
20250210,191100,21869850830,7960,7960,7960,7960,0
20250210,191000,21869850830,7960,7960,7960,7960,0
20250210,190900,21869850830,7960,7960,7960,7960,0
20250210,190800,21869850830,7960,7960,7960,7960,0
20250210,190700,21869850830,7960,7960,7960,7960,0
20250210,190600,21869850830,7960,7960,7960,7960,0
20250210,190500,21869850830,7960,7960,7960,7960,0
20250210,190400,21869850830,7960,7960,7960,7960,0
20250210,190300,21869850830,7960,7960,7960,7960,0
20250210,190200,21869850830,7960,7960,7960,7960,0
20250210,190100,21869850830,7960,7960,7960,7960,0
20250210,190000,21869850830,7960,7960,7960,7960,0
20250210,185900,21869850830,7960,7960,7960,7960,33476
20250210,185800,21869850830,7960,7960,7960,7960,0
20250210,185700,21869850830,7960,7960,7960,7960,0
20250210,185600,21869850830,7960,7960,7960,7960,0
20250210,185500,21869850830,7960,7960,7960,7960,0
20250210,185400,21869850830,7960,7960,7960,7960,0
20250210,185300,21869850830,7960,7960,7960,7960,0
20250210,185200,21869850830,7960,7960,7960,7960,0
20250210,185100,21869850830,7960,7960,7960,7960,0
20250210,185000,21869850830,7960,7960,7960,7960,0
20250210,184900,21869850830,7960,7960,7960,7960,0
20250210,184800,21869850830,7960,7960,7960,7960,0
20250210,184700,21869850830,7960,7960,7960,7960,0
20250210,184600,21869850830,7960,7960,7960,7960,0
20250210,184500,21869850830,7960,7960,7960,7960,0
20250210,184400,21869850830,7960,7960,7960,7960,0
20250210,184300,21869850830,7960,7960,7960,7960,0
20250210,184200,21869850830,7960,7960,7960,7960,0
20250210,184100,21869850830,7960,7960,7960,7960,0
20250210,184000,21869850830,7960,7960,7960,7960,0
20250210,183900,21869850830,7960,7960,7960,7960,0
20250210,183800,21869850830,7960,7960,7960,7960,0
20250210,183700,21869850830,7960,7960,7960,7960,0
20250210,183600,21869850830,7960,7960,7960,7960,0
20250210,183500,21869850830,7960,7960,7960,7960,0
20250210,183400,21869850830,7960,7960,7960,7960,0
20250210,183300,21869850830,7960,7960,7960,7960,0
20250210,183200,21869850830,7960,7960,7960,7960,0
20250210,183100,21869850830,7960,7960,7960,7960,0
20250210,183000,21869850830,7960,7960,7960,7960,0
20250210,182900,21869850830,7960,7960,7960,7960,33476
20250210,182800,21869850830,7960,7960,7960,7960,0
20250210,182700,21869850830,7960,7960,7960,7960,0
20250210,182600,21869850830,7960,7960,7960,7960,0
20250210,182500,21869850830,7960,7960,7960,7960,0
20250210,182400,21869850830,7960,7960,7960,7960,0
20250210,182300,21869850830,7960,7960,7960,7960,0
20250210,182200,21869850830,7960,7960,7960,7960,0
20250210,182100,21869850830,7960,7960,7960,7960,0
20250210,182000,21869850830,7960,7960,7960,7960,0
20250210,181900,21869850830,7960,7960,7960,7960,0
20250210,181800,21869850830,7960,7960,7960,7960,0
20250210,181700,21869850830,7960,7960,7960,7960,0
20250210,181600,21869850830,7960,7960,7960,7960,0
20250210,181500,21869850830,7960,7960,7960,7960,0
20250210,181400,21869850830,7960,7960,7960,7960,0
20250210,181300,21869850830,7960,7960,7960,7960,0
20250210,181200,21869850830,7960,7960,7960,7960,0
20250210,181100,21869850830,7960,7960,7960,7960,0
20250210,181000,21869850830,7960,7960,7960,7960,0
20250210,180900,21869850830,7960,7960,7960,7960,0
20250210,180800,21869850830,7960,7960,7960,7960,0
20250210,180700,21869850830,7960,7960,7960,7960,0
20250210,180600,21869850830,7960,7960,7960,7960,0
20250210,180500,21869850830,7960,7960,7960,7960,0
20250210,180400,21869850830,7960,7960,7960,7960,0
20250210,180300,21869850830,7960,7960,7960,7960,0
20250210,180200,21869850830,7960,7960,7960,7960,0
20250210,180100,21869850830,7960,7960,7960,7960,0
20250210,180000,21869850830,7960,7960,7960,7960,0
20250210,175900,21869850830,7960,7960,7960,7960,33476
20250210,175800,21869850830,7960,7960,7960,7960,0
20250210,175700,21869850830,7960,7960,7960,7960,0
20250210,175600,21869850830,7960,7960,7960,7960,0
20250210,175500,21869850830,7960,7960,7960,7960,0
20250210,175400,21869850830,7960,7960,7960,7960,0
20250210,175300,21869850830,7960,7960,7960,7960,0
20250210,175200,21869850830,7960,7960,7960,7960,0
20250210,175100,21869850830,7960,7960,7960,7960,0
20250210,175000,21869850830,7960,7960,7960,7960,0
20250210,174900,21869850830,7960,7960,7960,7960,0
20250210,174800,21869850830,7960,7960,7960,7960,0
20250210,174700,21869850830,7960,7960,7960,7960,0
20250210,174600,21869850830,7960,7960,7960,7960,0
20250210,174500,21869850830,7960,7960,7960,7960,0
20250210,174400,21869850830,7960,7960,7960,7960,0
20250210,174300,21869850830,7960,7960,7960,7960,0
20250210,174200,21869850830,7960,7960,7960,7960,0
20250210,174100,21869850830,7960,7960,7960,7960,0
20250210,174000,21869850830,7960,7960,7960,7960,0
20250210,173900,21869850830,7960,7960,7960,7960,0
20250210,173800,21869850830,7960,7960,7960,7960,0
20250210,173700,21869850830,7960,7960,7960,7960,0
20250210,173600,21869850830,7960,7960,7960,7960,0
20250210,173500,21869850830,7960,7960,7960,7960,0
20250210,173400,21869850830,7960,7960,7960,7960,0
20250210,173300,21869850830,7960,7960,7960,7960,0
20250210,173200,21869850830,7960,7960,7960,7960,0
20250210,173100,21869850830,7960,7960,7960,7960,0
20250210,173000,21869850830,7960,7960,7960,7960,0
20250210,172900,21869850830,7960,7960,7960,7960,33476
20250210,172800,21869850830,7960,7960,7960,7960,0
20250210,172700,21869850830,7960,7960,7960,7960,0
20250210,172600,21869850830,7960,7960,7960,7960,0
20250210,172500,21869850830,7960,7960,7960,7960,0
20250210,172400,21869850830,7960,7960,7960,7960,0
20250210,172300,21869850830,7960,7960,7960,7960,0
20250210,172200,21869850830,7960,7960,7960,7960,0
20250210,172100,21869850830,7960,7960,7960,7960,0
20250210,172000,21869850830,7960,7960,7960,7960,0
20250210,171900,21869850830,7960,7960,7960,7960,0
20250210,171800,21869850830,7960,7960,7960,7960,0
20250210,171700,21869850830,7960,7960,7960,7960,0
20250210,171600,21869850830,7960,7960,7960,7960,0
20250210,171500,21869850830,7960,7960,7960,7960,0
20250210,171400,21869850830,7960,7960,7960,7960,0
20250210,171300,21869850830,7960,7960,7960,7960,0
20250210,171200,21869850830,7960,7960,7960,7960,0
20250210,171100,21869850830,7960,7960,7960,7960,0
20250210,171000,21869850830,7960,7960,7960,7960,0
20250210,170900,21869850830,7960,7960,7960,7960,0
20250210,170800,21869850830,7960,7960,7960,7960,0
20250210,170700,21869850830,7960,7960,7960,7960,0
20250210,170600,21869850830,7960,7960,7960,7960,0
20250210,170500,21869850830,7960,7960,7960,7960,0
20250210,170400,21869850830,7960,7960,7960,7960,0
20250210,170300,21869850830,7960,7960,7960,7960,0
20250210,170200,21869850830,7960,7960,7960,7960,0
20250210,170100,21869850830,7960,7960,7960,7960,0
20250210,170000,21869850830,7960,7960,7960,7960,0
20250210,165900,21869850830,7960,7960,7960,7960,33476
20250210,165800,21869850830,7960,7960,7960,7960,0
20250210,165700,21869850830,7960,7960,7960,7960,0
20250210,165600,21869850830,7960,7960,7960,7960,0
20250210,165500,21869850830,7960,7960,7960,7960,0
20250210,165400,21869850830,7960,7960,7960,7960,0
20250210,165300,21869850830,7960,7960,7960,7960,0
20250210,165200,21869850830,7960,7960,7960,7960,0
20250210,165100,21869850830,7960,7960,7960,7960,0
20250210,165000,21869850830,7960,7960,7960,7960,0
20250210,164900,21869850830,7960,7960,7960,7960,0
20250210,164800,21869850830,7960,7960,7960,7960,0
20250210,164700,21869850830,7960,7960,7960,7960,0
20250210,164600,21869850830,7960,7960,7960,7960,0
20250210,164500,21869850830,7960,7960,7960,7960,0
20250210,164400,21869850830,7960,7960,7960,7960,0
20250210,164300,21869850830,7960,7960,7960,7960,0
20250210,164200,21869850830,7960,7960,7960,7960,0
20250210,164100,21869850830,7960,7960,7960,7960,0
20250210,164000,21869850830,7960,7960,7960,7960,0
20250210,163900,21869850830,7960,7960,7960,7960,0
20250210,163800,21869850830,7960,7960,7960,7960,0
20250210,163700,21869850830,7960,7960,7960,7960,0
20250210,163600,21869850830,7960,7960,7960,7960,0
20250210,163500,21869850830,7960,7960,7960,7960,0
20250210,163400,21869850830,7960,7960,7960,7960,0
20250210,163300,21869850830,7960,7960,7960,7960,0
20250210,163200,21869850830,7960,7960,7960,7960,0
20250210,163100,21869850830,7960,7960,7960,7960,0
20250210,163000,21869850830,7960,7960,7960,7960,0
20250210,162900,21869850830,7960,7960,7960,7960,33476
20250210,162800,21869850830,7960,7960,7960,7960,0
20250210,162700,21869850830,7960,7960,7960,7960,0
20250210,162600,21869850830,7960,7960,7960,7960,0
20250210,162500,21869850830,7960,7960,7960,7960,0
20250210,162400,21869850830,7960,7960,7960,7960,0
20250210,162300,21869850830,7960,7960,7960,7960,0
20250210,162200,21869850830,7960,7960,7960,7960,0
20250210,162100,21869850830,7960,7960,7960,7960,0
20250210,162000,21869850830,7960,7960,7960,7960,0
20250210,161900,21869850830,7960,7960,7960,7960,0
20250210,161800,21869850830,7960,7960,7960,7960,0
20250210,161700,21869850830,7960,7960,7960,7960,0
20250210,161600,21869850830,7960,7960,7960,7960,0
20250210,161500,21869850830,7960,7960,7960,7960,0
20250210,161400,21869850830,7960,7960,7960,7960,0
20250210,161300,21869850830,7960,7960,7960,7960,0
20250210,161200,21869850830,7960,7960,7960,7960,0
20250210,161100,21869850830,7960,7960,7960,7960,0
20250210,161000,21869850830,7960,7960,7960,7960,0
20250210,160900,21869850830,7960,7960,7960,7960,0
20250210,160800,21869850830,7960,7960,7960,7960,0
20250210,160700,21869850830,7960,7960,7960,7960,0
20250210,160600,21869850830,7960,7960,7960,7960,0
20250210,160500,21869850830,7960,7960,7960,7960,0
20250210,160400,21869850830,7960,7960,7960,7960,0
20250210,160300,21869850830,7960,7960,7960,7960,0
20250210,160200,21869850830,7960,7960,7960,7960,0
20250210,160100,21869850830,7960,7960,7960,7960,0
20250210,160000,21869850830,7960,7960,7960,7960,0
20250210,155900,21869850830,7960,7960,7960,7960,33476
20250210,155800,21869850830,7960,7960,7960,7960,0
20250210,155700,21869850830,7960,7960,7960,7960,0
20250210,155600,21869850830,7960,7960,7960,7960,0
20250210,155500,21869850830,7960,7960,7960,7960,0
20250210,155400,21869850830,7960,7960,7960,7960,0
20250210,155300,21869850830,7960,7960,7960,7960,0
20250210,155200,21869850830,7960,7960,7960,7960,0
20250210,155100,21869850830,7960,7960,7960,7960,0
20250210,155000,21869850830,7960,7960,7960,7960,0
20250210,154900,21869850830,7960,7960,7960,7960,0
20250210,154800,21869850830,7960,7960,7960,7960,0
20250210,154700,21869850830,7960,7960,7960,7960,0
20250210,154600,21869850830,7960,7960,7960,7960,0
20250210,154500,21869850830,7960,7960,7960,7960,0
20250210,154400,21869850830,7960,7960,7960,7960,0
20250210,154300,21869850830,7960,7960,7960,7960,0
20250210,154200,21869850830,7960,7960,7960,7960,0
20250210,154100,21869850830,7960,7960,7960,7960,0
20250210,154000,21869850830,7960,7960,7960,7960,0
20250210,153900,21869850830,7960,7960,7960,7960,0
20250210,153800,21869850830,7960,7960,7960,7960,0
20250210,153700,21869850830,7960,7960,7960,7960,0
20250210,153600,21869850830,7960,7960,7960,7960,0
20250210,153500,21869850830,7960,7960,7960,7960,0
20250210,153400,21869850830,7960,7960,7960,7960,0
20250210,153300,21869850830,7960,7960,7960,7960,0
20250210,153200,21869850830,7960,7960,7960,7960,0
20250210,153100,21869850830,7960,7960,7960,7960,0
20250210,153000,21869850830,7960,7960,7960,7960,33476
20250210,152900,21603381870,7960,7960,7960,7960,0
20250210,152800,21603381870,7960,7960,7960,7960,0
20250210,152700,21603381870,7960,7960,7960,7960,0
20250210,152600,21603381870,7960,7960,7960,7960,0
20250210,152500,21603381870,7960,7960,7960,7960,0
20250210,152400,21603381870,7960,7960,7960,7960,0
20250210,152300,21603381870,7960,7960,7960,7960,0
20250210,152200,21603381870,7960,7960,7960,7960,0
20250210,152100,21603381870,7960,7960,7960,7960,0
20250210,152000,21603381870,7960,7960,7960,7960,0
20250210,151900,21603381870,7960,7960,7970,7950,3820
20250210,151800,21572983850,7960,7960,7960,7940,10049
20250210,151700,21493066610,7950,7950,7960,7950,2126
20250210,151600,21476161130,7950,7950,7960,7950,2418
20250210,151500,21456937180,7960,7950,7960,7940,4717
20250210,151400,21419443040,7940,7940,7950,7930,4502
20250210,151300,21383670220,7940,7940,7940,7930,1780
20250210,151200,21369540120,7940,7950,7950,7940,4566
20250210,151100,21333269120,7950,7940,7960,7940,7367
20250210,151000,21274755830,7940,7930,7940,7930,1780
20250210,150900,21260624440,7930,7930,7950,7930,2428
20250210,150800,21241353000,7930,7940,7950,7930,2513
20250210,150700,21221415520,7940,7950,7960,7940,5735
20250210,150600,21175862530,7950,7940,7950,7930,4236
20250210,150500,21142239740,7930,7940,7940,7930,4777
20250210,150400,21104317040,7930,7950,7950,7930,4404
20250210,150300,21069364890,7940,7950,7960,7940,3293
20250210,150200,21043185480,7950,7960,7960,7950,4108
20250210,150100,21010508130,7960,7970,7970,7950,3391
20250210,150000,20983516000,7970,7950,7970,7950,1931
20250210,145900,20968149040,7950,7940,7950,7940,1490
20250210,145800,20956315140,7940,7940,7950,7930,1772
20250210,145700,20942236510,7930,7930,7940,7930,3010
20250210,145600,20918355890,7920,7920,7940,7920,7532
20250210,145500,20858656420,7930,7920,7930,7920,2114
20250210,145400,20841910540,7920,7930,7930,7920,5831
20250210,145300,20795721290,7920,7930,7930,7920,3536
20250210,145200,20767683940,7930,7930,7940,7920,10774
20250210,145100,20682252480,7930,7940,7940,7930,8257
20250210,145000,20616772540,7930,7930,7940,7930,2919
20250210,144900,20593615160,7930,7930,7940,7930,2595
20250210,144800,20573034510,7940,7940,7950,7930,10240
20250210,144700,20491748620,7940,7950,7950,7940,4554
20250210,144600,20455584580,7950,7960,7960,7940,6571
20250210,144500,20403318400,7950,7960,7960,7950,3827
20250210,144400,20372866490,7960,7960,7960,7940,16846
20250210,144300,20238990720,7960,7950,7960,7950,3035
20250210,144200,20214846340,7950,7950,7960,7950,3458
20250210,144100,20187338980,7960,7950,7960,7950,1760
20250210,144000,20173343960,7960,7970,7970,7950,4060
20250210,143900,20141057110,7960,7960,7960,7950,4315
20250210,143800,20106727210,7960,7960,7960,7950,5759
20250210,143700,20060927390,7960,7960,7960,7950,1796
20250210,143600,20046641370,7960,7960,7960,7950,3890
20250210,143500,20015680900,7960,7960,7970,7950,3593
20250210,143400,19987087330,7960,7960,7960,7950,5556
20250210,143300,19942876870,7960,7960,7970,7960,8194
20250210,143200,19877651560,7960,7970,7970,7960,6991
20250210,143100,19821996070,7970,7970,7980,7960,5232
20250210,143000,19780298970,7980,7980,7980,7970,4434
20250210,142900,19744917640,7980,7980,7980,7970,9201
20250210,142800,19671578370,7980,7980,8000,7970,11435
20250210,142700,19580149970,7980,7990,7990,7970,6605
20250210,142600,19527443820,7990,7990,7990,7980,1897
20250210,142500,19512296090,7990,7990,7990,7980,9484
20250210,142400,19436561650,8000,8000,8000,7990,1716
20250210,142300,19422840700,8000,8000,8000,7990,671
20250210,142200,19417475020,8000,7990,8000,7990,58
20250210,142100,19417011420,7990,7990,7990,7980,1915
20250210,142000,19401713950,7980,7980,7990,7980,2058
20250210,141900,19385285160,7980,7980,7990,7980,4038
20250210,141800,19353051300,7990,7980,7990,7980,873
20250210,141700,19346079300,7980,7980,7990,7980,699
20250210,141600,19340500780,7980,7980,7980,7970,4543
20250210,141500,19304274290,7980,7980,7980,7970,1829
20250210,141400,19289682640,7980,7970,7980,7970,1936
20250210,141300,19274241660,7970,7970,7990,7970,3763
20250210,141200,19244248650,7970,7980,7990,7970,3869
20250210,141100,19213371330,7980,7990,7990,7980,1446
20250210,141000,19201831670,7980,7970,7980,7970,3049
20250210,140900,19177501420,7980,7980,7980,7970,597
20250210,140800,19172740440,7980,7980,7980,7970,2410
20250210,140700,19153516890,7980,7980,7980,7970,429
20250210,140600,19150093870,7980,7970,7980,7960,911
20250210,140500,19142830720,7970,7960,7970,7960,2914
20250210,140400,19119629180,7960,7970,7970,7960,4238
20250210,140300,19085866990,7970,7970,7970,7970,1490
20250210,140200,19073991690,7970,7980,7980,7960,3915
20250210,140100,19042800370,7980,7970,7980,7960,4024
20250210,140000,19010729480,7970,7980,7980,7970,2488
20250210,135900,18990899250,7970,7970,7980,7970,4278
20250210,135800,18956800220,7980,7970,7980,7970,1978
20250210,135700,18941029870,7970,7970,7980,7970,6074
20250210,135600,18892620030,7970,7980,7980,7970,991
20250210,135500,18884718330,7980,7990,7990,7970,2297
20250210,135400,18866398810,7990,7990,7990,7980,4446
20250210,135300,18830907680,7990,7990,7990,7980,1244
20250210,135200,18820974460,7990,7990,7990,7970,3561
20250210,135100,18792557720,7990,7980,7990,7980,1189
20250210,135000,18783067430,7980,7980,7990,7980,3869
20250210,134900,18752187500,7980,7980,7990,7980,1061
20250210,134800,18743720080,7980,7990,7990,7980,4266
20250210,134700,18709672140,7990,7990,8000,7990,5252
20250210,134600,18667702140,7990,8000,8000,7990,692
20250210,134500,18662172650,7990,8000,8000,7990,1037
20250210,134400,18653886660,8000,7980,8000,7980,953
20250210,134300,18646270350,7990,7990,7990,7980,1147
20250210,134200,18637105840,7980,7980,7990,7980,941
20250210,134100,18629591890,7980,7990,7990,7980,2122
20250210,134000,18612655470,7980,8000,8000,7980,3949
20250210,133900,18581131550,8000,7990,8000,7990,774
20250210,133800,18574946800,7980,7990,7990,7980,4123
20250210,133700,18542013540,7990,7990,7990,7980,9714
20250210,133600,18464491510,7990,7990,8000,7980,1383
20250210,133500,18453444440,7990,8000,8000,7980,2819
20250210,133400,18430919860,8000,7990,8000,7980,3407
20250210,133300,18403701610,7990,8010,8010,7990,9226
20250210,133200,18329894550,8010,8020,8020,8000,852
20250210,133100,18323072090,8030,8020,8030,8010,2637
20250210,133000,18301927470,8020,8020,8020,8010,1092
20250210,132900,18293169900,8020,8020,8030,8020,300
20250210,132800,18290763880,8020,8030,8030,8020,402
20250210,132700,18287537950,8030,8020,8030,8020,3039
20250210,132600,18263140430,8020,8020,8020,8010,8077
20250210,132500,18198363510,8020,8010,8020,8000,3764
20250210,132400,18168223030,8000,8000,8000,7990,1965
20250210,132300,18152510630,8000,8000,8010,7990,1452
20250210,132200,18140897420,8000,8000,8010,8000,2767
20250210,132100,18118760410,8000,7990,8010,7980,3722
20250210,132000,18088992920,7970,7970,7980,7970,5245
20250210,131900,18047183040,7980,7990,7990,7970,4701
20250210,131800,18009664830,7980,7980,7990,7970,11370
20250210,131700,17918986220,7980,7990,8000,7980,9547
20250210,131600,17842772910,7990,8020,8020,7980,44309
20250210,131500,17488247720,8020,8020,8020,8020,1035
20250210,131400,17479947020,8020,8010,8030,8010,2616
20250210,131300,17458973700,8020,8020,8030,8010,2254
20250210,131200,17440908130,8020,8020,8020,8010,2487
20250210,131100,17420967750,8020,8020,8030,8020,7882
20250210,131000,17357753860,8020,8030,8030,8020,1724
20250210,130900,17343919940,8030,8030,8040,8030,1324
20250210,130800,17333286330,8030,8030,8040,8030,2372
20250210,130700,17314232900,8030,8030,8040,8030,2274
20250210,130600,17295972180,8040,8030,8040,8030,2165
20250210,130500,17278576060,8030,8030,8030,8030,2459
20250210,130400,17258830290,8020,8030,8030,8020,2923
20250210,130300,17235385730,8030,8030,8030,8020,2239
20250210,130200,17217413660,8030,8040,8040,8020,1832
20250210,130100,17202703670,8040,8030,8040,8020,3133
20250210,130000,17177531800,8040,8030,8040,8030,2370
20250210,125900,17158498450,8030,8020,8040,8020,2732
20250210,125800,17136564290,8020,8020,8040,8020,2037
20250210,125700,17120220380,8020,8030,8040,8020,1324
20250210,125600,17109588320,8030,8020,8040,8020,4648
20250210,125500,17072289920,8020,8020,8030,8020,1998
20250210,125400,17056263500,8020,8020,8020,8020,1161
20250210,125300,17046952280,8020,8020,8020,8020,608
20250210,125200,17042076120,8020,8030,8040,8020,2039
20250210,125100,17025705220,8030,8030,8030,8020,905
20250210,125000,17018440960,8030,8020,8040,8020,1834
20250210,124900,17003726040,8030,8020,8030,8020,3352
20250210,124800,16976835290,8030,8030,8030,8020,5089
20250210,124700,16936008470,8030,8040,8040,8030,1963
20250210,124600,16920241610,8030,8030,8040,8030,3725
20250210,124500,16890320260,8030,8030,8040,8030,4274
20250210,124400,16855995950,8040,8040,8050,8040,2775
20250210,124300,16833684910,8050,8060,8060,8040,1362
20250210,124200,16822724900,8050,8050,8060,8040,4124
20250210,124100,16789535400,8050,8060,8060,8050,2614
20250210,124000,16768491060,8060,8060,8060,8050,1792
20250210,123900,16754047970,8070,8060,8070,8050,3738
20250210,123800,16723914990,8060,8060,8070,8060,3100
20250210,123700,16698927990,8070,8060,8070,8060,482
20250210,123600,16695040800,8060,8060,8060,8050,1160
20250210,123500,16685693030,8070,8060,8070,8050,1196
20250210,123400,16676059830,8060,8050,8070,8050,2767
20250210,123300,16653758870,8060,8060,8060,8050,2963
20250210,123200,16629903890,8060,8060,8060,8050,639
20250210,123100,16624754940,8060,8060,8060,8050,2204
20250210,123000,16607003290,8050,8040,8050,8030,3652
20250210,122900,16577634880,8040,8050,8050,8040,491
20250210,122800,16573682580,8040,8050,8050,8040,4084
20250210,122700,16540847060,8050,8050,8050,8040,1710
20250210,122600,16527094040,8050,8050,8050,8050,270
20250210,122500,16524920540,8050,8040,8050,8040,686
20250210,122400,16519404840,8050,8050,8050,8040,977
20250210,122300,16511541950,8050,8040,8050,8040,1810
20250210,122200,16496988070,8040,8050,8050,8040,706
20250210,122100,16491310280,8050,8040,8050,8040,907
20250210,122000,16484017460,8040,8050,8050,8040,1817
20250210,121900,16469408680,8050,8050,8060,8040,2689
20250210,121800,16447761280,8050,8050,8050,8040,970
20250210,121700,16439953680,8050,8040,8050,8040,2315
20250210,121600,16421318740,8040,8050,8050,8040,4168
20250210,121500,16387801750,8050,8050,8070,8050,4393
20250210,121400,16352406580,8060,8060,8060,8050,765
20250210,121300,16346240730,8060,8050,8070,8050,2597
20250210,121200,16325312340,8050,8040,8060,8040,1646
20250210,121100,16312063250,8040,8060,8060,8040,5393
20250210,121000,16268679770,8050,8050,8060,8050,3097
20250210,120900,16243747470,8060,8060,8070,8060,233
20250210,120800,16241868580,8070,8060,8070,8050,2551
20250210,120700,16221308900,8060,8070,8070,8060,11864
20250210,120600,16125680180,8070,8070,8070,8070,2383
20250210,120500,16106449370,8070,8070,8080,8060,1037
20250210,120400,16098085170,8080,8090,8090,8080,867
20250210,120300,16091074950,8090,8090,8090,8080,2626
20250210,120200,16069852870,8090,8080,8090,8080,930
20250210,120100,16062332370,8090,8080,8090,8070,2091
20250210,120000,16045442540,8080,8070,8080,8070,3348
20250210,115900,16018413990,8080,8070,8080,8060,1312
20250210,115800,16007825630,8060,8070,8070,8060,1934
20250210,115700,15992230170,8070,8060,8070,8060,1030
20250210,115600,15983918350,8060,8070,8070,8060,859
20250210,115500,15976994610,8060,8060,8060,8050,3730
20250210,115400,15946944390,8060,8050,8070,8050,2389
20250210,115300,15927688610,8070,8060,8070,8050,719
20250210,115200,15921893250,8060,8050,8080,8050,7178
20250210,115100,15863969920,8060,8060,8060,8050,1529
20250210,115000,15851656700,8050,8050,8060,8050,2910
20250210,114900,15828222640,8050,8050,8060,8040,1042
20250210,114800,15819836570,8050,8050,8050,8040,604
20250210,114700,15814978680,8050,8050,8050,8040,831
20250210,114600,15808289730,8050,8040,8050,8040,5535
20250210,114500,15763787330,8040,8030,8040,8030,1342
20250210,114400,15753003880,8030,8050,8050,8030,6215
20250210,114300,15703032440,8050,8060,8070,8050,431
20250210,114200,15699558850,8070,8060,8070,8060,80
20250210,114100,15698913900,8060,8060,8070,8060,601
20250210,114000,15694069290,8060,8060,8070,8060,859
20250210,113900,15687144750,8050,8060,8070,8050,585
20250210,113800,15682430280,8060,8050,8060,8050,597
20250210,113700,15677624410,8050,8040,8050,8040,1563
20250210,113600,15665051990,8040,8050,8050,8040,504
20250210,113500,15660997450,8050,8060,8060,8040,3069
20250210,113400,15636288500,8060,8050,8060,8050,1020
20250210,113300,15628074050,8050,8040,8050,8040,703
20250210,113200,15622415990,8040,8040,8050,8040,1071
20250210,113100,15613799000,8040,8050,8050,8030,1677
20250210,113000,15600321350,8050,8040,8050,8030,2222
20250210,112900,15582466820,8040,8040,8040,8020,11493
20250210,112800,15490231780,8050,8030,8050,8030,2523
20250210,112700,15469959490,8030,8030,8040,8020,7571
20250210,112600,15409160530,8040,8050,8050,8030,3565
20250210,112500,15380499820,8050,8060,8060,8040,1552
20250210,112400,15368006280,8060,8040,8060,8040,922
20250210,112300,15360589860,8040,8040,8060,8040,2806
20250210,112200,15338003040,8040,8040,8050,8030,6337
20250210,112100,15287052690,8030,8050,8060,8030,12348
20250210,112000,15187792790,8050,8070,8070,8050,5983
20250210,111900,15139600420,8070,8100,8100,8060,11387
20250210,111800,15047656970,8090,8100,8100,8080,3243
20250210,111700,15021423960,8100,8090,8110,8080,6948
20250210,111600,14965199230,8110,8130,8130,8090,17612
20250210,111500,14822487560,8110,8100,8130,8100,10512
20250210,111400,14737223320,8100,8120,8120,8100,8215
20250210,111300,14670602550,8120,8120,8120,8090,11329
20250210,111200,14578776320,8120,8110,8130,8100,13607
20250210,111100,14468301270,8110,8070,8120,8070,47448
20250210,111000,14084072600,8070,8070,8080,8060,1058
20250210,110900,14075536160,8070,8080,8080,8060,1288
20250210,110800,14065140850,8080,8080,8080,8070,2040
20250210,110700,14048664390,8080,8070,8080,8050,6981
20250210,110600,13992366840,8070,8060,8070,8060,2822
20250210,110500,13969616400,8060,8060,8070,8060,4719
20250210,110400,13931577690,8070,8060,8070,8060,1296
20250210,110300,13921131430,8060,8070,8080,8060,3614
20250210,110200,13891974250,8070,8080,8090,8070,8472
20250210,110100,13823530060,8080,8080,8080,8070,4198
20250210,110000,13789641160,8080,8070,8080,8050,6169
20250210,105900,13739849830,8070,8060,8070,8060,3195
20250210,105800,13714074440,8060,8060,8070,8050,8182
20250210,105700,13648132820,8060,8040,8060,8040,5482
20250210,105600,13603954030,8050,8050,8050,8040,3484
20250210,105500,13575912150,8050,8040,8060,8040,1116
20250210,105400,13566929790,8050,8040,8050,8030,5948
20250210,105300,13519062730,8040,8050,8050,8030,2057
20250210,105200,13502525930,8050,8050,8050,8040,998
20250210,105100,13494499610,8020,8040,8050,8020,2904
20250210,105000,13471145740,8040,8040,8040,8040,1420
20250210,104900,13459728940,8030,8030,8030,8020,1542
20250210,104800,13447356760,8030,8030,8030,8020,712
20250210,104700,13441640140,8020,8030,8040,8020,2510
20250210,104600,13421484190,8040,8040,8040,8030,1103
20250210,104500,13412622810,8040,8030,8040,8020,4757
20250210,104400,13374417290,8020,8010,8030,8010,2531
20250210,104300,13354132970,8010,8020,8020,8010,1337
20250210,104200,13343420820,8020,8020,8030,8020,3027
20250210,104100,13319140260,8020,8020,8030,8020,684
20250210,104000,13313653610,8020,8020,8030,8020,3785
20250210,103900,13283295730,8020,8020,8030,8020,1411
20250210,103800,13271977180,8010,8030,8030,8010,5737
20250210,103700,13225973080,8020,8030,8040,8020,3346
20250210,103600,13199101500,8030,8040,8040,8030,3183
20250210,103500,13173515710,8030,8040,8040,8030,1468
20250210,103400,13161721770,8040,8040,8040,8030,925
20250210,103300,13154287240,8040,8030,8040,8030,2697
20250210,103200,13132606740,8030,8040,8040,8030,4774
20250210,103100,13094267050,8050,8040,8050,8040,2706
20250210,103000,13072500090,8040,8020,8040,8020,3887
20250210,102900,13041279690,8030,8010,8040,8000,4858
20250210,102800,13002310590,8000,8010,8020,8000,3752
20250210,102700,12972262050,8010,8000,8010,8000,815
20250210,102600,12965735770,8010,8010,8010,8000,9271
20250210,102500,12891555420,8000,8010,8020,8000,3486
20250210,102400,12863633860,8020,8040,8050,8010,4943
20250210,102300,12823967860,8050,8030,8050,8020,2520
20250210,102200,12803723410,8030,8030,8030,8020,515
20250210,102100,12799589960,8020,8020,8040,8020,1947
20250210,102000,12783972440,8040,8020,8050,8010,6871
20250210,101900,12728897630,8020,8030,8050,8020,8505
20250210,101800,12660578740,8020,8020,8030,8010,3818
20250210,101700,12629954340,8020,8040,8040,8020,4035
20250210,101600,12597563590,8030,8020,8040,8020,2768
20250210,101500,12575338730,8030,8020,8030,8010,5752
20250210,101400,12529205000,8030,8020,8030,8010,4291
20250210,101300,12494795690,8020,8030,8040,8020,2493
20250210,101200,12474787660,8040,8040,8050,8020,3544
20250210,101100,12446308940,8040,8040,8050,8010,2301
20250210,101000,12427850410,8050,8020,8060,8010,13567
20250210,100900,12318850700,8020,8010,8020,8000,540
20250210,100800,12314527280,8020,8000,8020,7990,2015
20250210,100700,12298403830,8020,8010,8020,7990,4457
20250210,100600,12262715680,8010,8020,8020,7990,5535
20250210,100500,12218417350,8020,8020,8020,7990,1704
20250210,100400,12204773060,8020,8020,8030,7970,12653
20250210,100300,12103609950,8030,8010,8030,8000,4666
20250210,100200,12066239980,8020,8020,8030,8010,4512
20250210,100100,12030026550,8020,7980,8030,7980,4830
20250210,100000,11991341970,7980,7990,8000,7980,6108
20250210,095900,11942547650,7990,7980,8000,7980,2466
20250210,095800,11922836150,7980,7970,7990,7970,4507
20250210,095700,11886872510,7970,7970,7990,7960,11928
20250210,095600,11791868760,7970,7970,7980,7960,5090
20250210,095500,11751322660,7970,8000,8000,7950,13655
20250210,095400,11642606140,7990,7990,8000,7950,21724
20250210,095300,11469306540,8000,7990,8000,7980,4993
20250210,095200,11429408680,7990,8030,8040,7990,15425
20250210,095100,11305946160,8030,8030,8050,8020,4835
20250210,095000,11267104930,8020,8060,8080,8010,22401
20250210,094900,11086862070,8050,8060,8080,8050,15945
20250210,094800,10958320190,8060,8070,8070,8060,11516
20250210,094700,10865460970,8060,8070,8070,8050,12801
20250210,094600,10762311090,8060,8050,8070,8040,12762
20250210,094500,10659494890,8050,8050,8060,8040,11747
20250210,094400,10564888480,8070,8020,8070,8010,22086
20250210,094300,10387273500,8020,7990,8020,7990,5059
20250210,094200,10346778580,8000,7960,8000,7960,5483
20250210,094100,10303057900,7960,7980,7980,7960,1348
20250210,094000,10292314850,7960,7940,7980,7930,18400
20250210,093900,10145969920,7940,7940,7960,7930,10895
20250210,093800,10059417460,7940,7950,7960,7930,11103
20250210,093700,9971217040,7960,7960,7960,7940,4170
20250210,093600,9938059700,7960,7960,7960,7940,7599
20250210,093500,9877636620,7950,7980,7980,7930,24740
20250210,093400,9681078390,7970,7990,8000,7970,12485
20250210,093300,9581432660,8000,8010,8020,7990,14866
20250210,093200,9462485760,8020,8020,8020,8010,3071
20250210,093100,9437874100,8020,8020,8020,8000,7007
20250210,093000,9381742080,8000,8010,8030,8000,11922
20250210,092900,9286278700,8020,8020,8030,8010,8237
20250210,092800,9220243400,8020,8050,8050,8020,12004
20250210,092700,9123746710,8040,8040,8060,8020,11388
20250210,092600,9032165920,8020,8010,8040,8010,12003
20250210,092500,8935815920,8020,7960,8020,7960,7549
20250210,092400,8875442260,7980,7950,7980,7920,19319
20250210,092300,8722124800,7930,7960,7960,7920,28665
20250210,092200,8494779640,7960,7990,7990,7950,18362
20250210,092100,8348552070,7980,8020,8040,7980,27907
20250210,092000,8125363440,8020,8050,8050,8020,11638
20250210,091900,8031886280,8040,8020,8050,8010,8887
20250210,091800,7960472030,8020,8040,8040,8010,10490
20250210,091700,7876390650,8040,8040,8050,8000,14269
20250210,091600,7762062760,8020,8010,8060,8000,12722
20250210,091500,7660112230,8010,7990,8100,7980,22856
20250210,091400,7476492470,7990,8050,8060,7980,28612
20250210,091300,7247454740,8060,8120,8130,8040,58059
20250210,091200,6777869000,8120,8090,8150,8080,68977
20250210,091100,6218391980,8090,8050,8090,8040,24039
20250210,091000,6024522230,8040,7980,8050,7970,20715
20250210,090900,5858719060,7970,7940,7990,7940,23491
20250210,090800,5671633570,7960,7920,7980,7890,55193
20250210,090700,5234293080,7920,7990,8000,7920,51581
20250210,090600,4824030820,8000,8050,8080,7990,57252
20250210,090500,4364478830,8060,8090,8090,8010,52239
20250210,090400,3943779670,8090,8010,8090,8000,39749
20250210,090300,3625032830,8020,8030,8040,8000,34786
20250210,090200,3345959840,8010,8070,8070,8010,40231
20250210,090100,3022862860,8050,8140,8180,8010,125385
20250210,090000,2007721030,8150,8110,8200,8090,221986