stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,213800,155990810,2475,2475,2475,2475,2382
20250207,213700,155990810,2475,2475,2475,2475,0
20250207,213600,155990810,2475,2475,2475,2475,0
20250207,213500,155990810,2475,2475,2475,2475,0
20250207,213400,155990810,2475,2475,2475,2475,0
20250207,213300,155990810,2475,2475,2475,2475,0
20250207,213200,155990810,2475,2475,2475,2475,0
20250207,213100,155990810,2475,2475,2475,2475,0
20250207,213000,155990810,2475,2475,2475,2475,0
20250207,212900,155990810,2475,2475,2475,2475,0
20250207,212800,155990810,2475,2475,2475,2475,0
20250207,212700,155990810,2475,2475,2475,2475,0
20250207,212600,155990810,2475,2475,2475,2475,0
20250207,212500,155990810,2475,2475,2475,2475,0
20250207,212400,155990810,2475,2475,2475,2475,0
20250207,212300,155990810,2475,2475,2475,2475,0
20250207,212200,155990810,2475,2475,2475,2475,0
20250207,212100,155990810,2475,2475,2475,2475,0
20250207,212000,155990810,2475,2475,2475,2475,0
20250207,211900,155990810,2475,2475,2475,2475,0
20250207,211800,155990810,2475,2475,2475,2475,0
20250207,211700,155990810,2475,2475,2475,2475,0
20250207,211600,155990810,2475,2475,2475,2475,0
20250207,211500,155990810,2475,2475,2475,2475,0
20250207,211400,155990810,2475,2475,2475,2475,0
20250207,211300,155990810,2475,2475,2475,2475,0
20250207,211200,155990810,2475,2475,2475,2475,0
20250207,211100,155990810,2475,2475,2475,2475,0
20250207,211000,155990810,2475,2475,2475,2475,0
20250207,210900,155990810,2475,2475,2475,2475,0
20250207,210800,155990810,2475,2475,2475,2475,2382
20250207,210700,155990810,2475,2475,2475,2475,0
20250207,210600,155990810,2475,2475,2475,2475,0
20250207,210500,155990810,2475,2475,2475,2475,0
20250207,210400,155990810,2475,2475,2475,2475,0
20250207,210300,155990810,2475,2475,2475,2475,0
20250207,210200,155990810,2475,2475,2475,2475,0
20250207,210100,155990810,2475,2475,2475,2475,0
20250207,210000,155990810,2475,2475,2475,2475,0
20250207,205900,155990810,2475,2475,2475,2475,0
20250207,205800,155990810,2475,2475,2475,2475,0
20250207,205700,155990810,2475,2475,2475,2475,0
20250207,205600,155990810,2475,2475,2475,2475,0
20250207,205500,155990810,2475,2475,2475,2475,0
20250207,205400,155990810,2475,2475,2475,2475,0
20250207,205300,155990810,2475,2475,2475,2475,0
20250207,205200,155990810,2475,2475,2475,2475,0
20250207,205100,155990810,2475,2475,2475,2475,0
20250207,205000,155990810,2475,2475,2475,2475,0
20250207,204900,155990810,2475,2475,2475,2475,0
20250207,204800,155990810,2475,2475,2475,2475,0
20250207,204700,155990810,2475,2475,2475,2475,0
20250207,204600,155990810,2475,2475,2475,2475,0
20250207,204500,155990810,2475,2475,2475,2475,0
20250207,204400,155990810,2475,2475,2475,2475,0
20250207,204300,155990810,2475,2475,2475,2475,0
20250207,204200,155990810,2475,2475,2475,2475,0
20250207,204100,155990810,2475,2475,2475,2475,0
20250207,204000,155990810,2475,2475,2475,2475,0
20250207,203900,155990810,2475,2475,2475,2475,0
20250207,203800,155990810,2475,2475,2475,2475,2382
20250207,203700,155990810,2475,2475,2475,2475,0
20250207,203600,155990810,2475,2475,2475,2475,0
20250207,203500,155990810,2475,2475,2475,2475,0
20250207,203400,155990810,2475,2475,2475,2475,0
20250207,203300,155990810,2475,2475,2475,2475,0
20250207,203200,155990810,2475,2475,2475,2475,0
20250207,203100,155990810,2475,2475,2475,2475,0
20250207,203000,155990810,2475,2475,2475,2475,0
20250207,202900,155990810,2475,2475,2475,2475,0
20250207,202800,155990810,2475,2475,2475,2475,0
20250207,202700,155990810,2475,2475,2475,2475,0
20250207,202600,155990810,2475,2475,2475,2475,0
20250207,202500,155990810,2475,2475,2475,2475,0
20250207,202400,155990810,2475,2475,2475,2475,0
20250207,202300,155990810,2475,2475,2475,2475,0
20250207,202200,155990810,2475,2475,2475,2475,0
20250207,202100,155990810,2475,2475,2475,2475,0
20250207,202000,155990810,2475,2475,2475,2475,0
20250207,201900,155990810,2475,2475,2475,2475,0
20250207,201800,155990810,2475,2475,2475,2475,0
20250207,201700,155990810,2475,2475,2475,2475,0
20250207,201600,155990810,2475,2475,2475,2475,0
20250207,201500,155990810,2475,2475,2475,2475,0
20250207,201400,155990810,2475,2475,2475,2475,0
20250207,201300,155990810,2475,2475,2475,2475,0
20250207,201200,155990810,2475,2475,2475,2475,0
20250207,201100,155990810,2475,2475,2475,2475,0
20250207,201000,155990810,2475,2475,2475,2475,0
20250207,200900,155990810,2475,2475,2475,2475,0
20250207,200800,155990810,2475,2475,2475,2475,2382
20250207,200700,155990810,2475,2475,2475,2475,0
20250207,200600,155990810,2475,2475,2475,2475,0
20250207,200500,155990810,2475,2475,2475,2475,0
20250207,200400,155990810,2475,2475,2475,2475,0
20250207,200300,155990810,2475,2475,2475,2475,0
20250207,200200,155990810,2475,2475,2475,2475,0
20250207,200100,155990810,2475,2475,2475,2475,0
20250207,200000,155990810,2475,2475,2475,2475,0
20250207,195900,155990810,2475,2475,2475,2475,0
20250207,195800,155990810,2475,2475,2475,2475,0
20250207,195700,155990810,2475,2475,2475,2475,0
20250207,195600,155990810,2475,2475,2475,2475,0
20250207,195500,155990810,2475,2475,2475,2475,0
20250207,195400,155990810,2475,2475,2475,2475,0
20250207,195300,155990810,2475,2475,2475,2475,0
20250207,195200,155990810,2475,2475,2475,2475,0
20250207,195100,155990810,2475,2475,2475,2475,0
20250207,195000,155990810,2475,2475,2475,2475,0
20250207,194900,155990810,2475,2475,2475,2475,0
20250207,194800,155990810,2475,2475,2475,2475,0
20250207,194700,155990810,2475,2475,2475,2475,0
20250207,194600,155990810,2475,2475,2475,2475,0
20250207,194500,155990810,2475,2475,2475,2475,0
20250207,194400,155990810,2475,2475,2475,2475,0
20250207,194300,155990810,2475,2475,2475,2475,0
20250207,194200,155990810,2475,2475,2475,2475,0
20250207,194100,155990810,2475,2475,2475,2475,0
20250207,194000,155990810,2475,2475,2475,2475,0
20250207,193900,155990810,2475,2475,2475,2475,0
20250207,193800,155990810,2475,2475,2475,2475,2382
20250207,193700,155990810,2475,2475,2475,2475,0
20250207,193600,155990810,2475,2475,2475,2475,0
20250207,193500,155990810,2475,2475,2475,2475,0
20250207,193400,155990810,2475,2475,2475,2475,0
20250207,193300,155990810,2475,2475,2475,2475,0
20250207,193200,155990810,2475,2475,2475,2475,0
20250207,193100,155990810,2475,2475,2475,2475,0
20250207,193000,155990810,2475,2475,2475,2475,0
20250207,192900,155990810,2475,2475,2475,2475,0
20250207,192800,155990810,2475,2475,2475,2475,0
20250207,192700,155990810,2475,2475,2475,2475,0
20250207,192600,155990810,2475,2475,2475,2475,0
20250207,192500,155990810,2475,2475,2475,2475,0
20250207,192400,155990810,2475,2475,2475,2475,0
20250207,192300,155990810,2475,2475,2475,2475,0
20250207,192200,155990810,2475,2475,2475,2475,0
20250207,192100,155990810,2475,2475,2475,2475,0
20250207,192000,155990810,2475,2475,2475,2475,0
20250207,191900,155990810,2475,2475,2475,2475,0
20250207,191800,155990810,2475,2475,2475,2475,0
20250207,191700,155990810,2475,2475,2475,2475,0
20250207,191600,155990810,2475,2475,2475,2475,0
20250207,191500,155990810,2475,2475,2475,2475,0
20250207,191400,155990810,2475,2475,2475,2475,0
20250207,191300,155990810,2475,2475,2475,2475,0
20250207,191200,155990810,2475,2475,2475,2475,0
20250207,191100,155990810,2475,2475,2475,2475,0
20250207,191000,155990810,2475,2475,2475,2475,0
20250207,190900,155990810,2475,2475,2475,2475,0
20250207,190800,155990810,2475,2475,2475,2475,2382
20250207,190700,155990810,2475,2475,2475,2475,0
20250207,190600,155990810,2475,2475,2475,2475,0
20250207,190500,155990810,2475,2475,2475,2475,0
20250207,190400,155990810,2475,2475,2475,2475,0
20250207,190300,155990810,2475,2475,2475,2475,0
20250207,190200,155990810,2475,2475,2475,2475,0
20250207,190100,155990810,2475,2475,2475,2475,0
20250207,190000,155990810,2475,2475,2475,2475,0
20250207,185900,155990810,2475,2475,2475,2475,0
20250207,185800,155990810,2475,2475,2475,2475,0
20250207,185700,155990810,2475,2475,2475,2475,0
20250207,185600,155990810,2475,2475,2475,2475,0
20250207,185500,155990810,2475,2475,2475,2475,0
20250207,185400,155990810,2475,2475,2475,2475,0
20250207,185300,155990810,2475,2475,2475,2475,0
20250207,185200,155990810,2475,2475,2475,2475,0
20250207,185100,155990810,2475,2475,2475,2475,0
20250207,185000,155990810,2475,2475,2475,2475,0
20250207,184900,155990810,2475,2475,2475,2475,0
20250207,184800,155990810,2475,2475,2475,2475,0
20250207,184700,155990810,2475,2475,2475,2475,0
20250207,184600,155990810,2475,2475,2475,2475,0
20250207,184500,155990810,2475,2475,2475,2475,0
20250207,184400,155990810,2475,2475,2475,2475,0
20250207,184300,155990810,2475,2475,2475,2475,0
20250207,184200,155990810,2475,2475,2475,2475,0
20250207,184100,155990810,2475,2475,2475,2475,0
20250207,184000,155990810,2475,2475,2475,2475,0
20250207,183900,155990810,2475,2475,2475,2475,0
20250207,183800,155990810,2475,2475,2475,2475,2382
20250207,183700,155990810,2475,2475,2475,2475,0
20250207,183600,155990810,2475,2475,2475,2475,0
20250207,183500,155990810,2475,2475,2475,2475,0
20250207,183400,155990810,2475,2475,2475,2475,0
20250207,183300,155990810,2475,2475,2475,2475,0
20250207,183200,155990810,2475,2475,2475,2475,0
20250207,183100,155990810,2475,2475,2475,2475,0
20250207,183000,155990810,2475,2475,2475,2475,0
20250207,182900,155990810,2475,2475,2475,2475,0
20250207,182800,155990810,2475,2475,2475,2475,0
20250207,182700,155990810,2475,2475,2475,2475,0
20250207,182600,155990810,2475,2475,2475,2475,0
20250207,182500,155990810,2475,2475,2475,2475,0
20250207,182400,155990810,2475,2475,2475,2475,0
20250207,182300,155990810,2475,2475,2475,2475,0
20250207,182200,155990810,2475,2475,2475,2475,0
20250207,182100,155990810,2475,2475,2475,2475,0
20250207,182000,155990810,2475,2475,2475,2475,0
20250207,181900,155990810,2475,2475,2475,2475,0
20250207,181800,155990810,2475,2475,2475,2475,0
20250207,181700,155990810,2475,2475,2475,2475,0
20250207,181600,155990810,2475,2475,2475,2475,0
20250207,181500,155990810,2475,2475,2475,2475,0
20250207,181400,155990810,2475,2475,2475,2475,0
20250207,181300,155990810,2475,2475,2475,2475,0
20250207,181200,155990810,2475,2475,2475,2475,0
20250207,181100,155990810,2475,2475,2475,2475,0
20250207,181000,155990810,2475,2475,2475,2475,0
20250207,180900,155990810,2475,2475,2475,2475,0
20250207,180800,155990810,2475,2475,2475,2475,2382
20250207,180700,155990810,2475,2475,2475,2475,0
20250207,180600,155990810,2475,2475,2475,2475,0
20250207,180500,155990810,2475,2475,2475,2475,0
20250207,180400,155990810,2475,2475,2475,2475,0
20250207,180300,155990810,2475,2475,2475,2475,0
20250207,180200,155990810,2475,2475,2475,2475,0
20250207,180100,155990810,2475,2475,2475,2475,0
20250207,180000,155990810,2475,2475,2475,2475,0
20250207,175900,155990810,2475,2475,2475,2475,0
20250207,175800,155990810,2475,2475,2475,2475,0
20250207,175700,155990810,2475,2475,2475,2475,0
20250207,175600,155990810,2475,2475,2475,2475,0
20250207,175500,155990810,2475,2475,2475,2475,0
20250207,175400,155990810,2475,2475,2475,2475,0
20250207,175300,155990810,2475,2475,2475,2475,0
20250207,175200,155990810,2475,2475,2475,2475,0
20250207,175100,155990810,2475,2475,2475,2475,0
20250207,175000,155990810,2475,2475,2475,2475,0
20250207,174900,155990810,2475,2475,2475,2475,0
20250207,174800,155990810,2475,2475,2475,2475,0
20250207,174700,155990810,2475,2475,2475,2475,0
20250207,174600,155990810,2475,2475,2475,2475,0
20250207,174500,155990810,2475,2475,2475,2475,0
20250207,174400,155990810,2475,2475,2475,2475,0
20250207,174300,155990810,2475,2475,2475,2475,0
20250207,174200,155990810,2475,2475,2475,2475,0
20250207,174100,155990810,2475,2475,2475,2475,0
20250207,174000,155990810,2475,2475,2475,2475,0
20250207,173900,155990810,2475,2475,2475,2475,0
20250207,173800,155990810,2475,2475,2475,2475,2382
20250207,173700,155990810,2475,2475,2475,2475,0
20250207,173600,155990810,2475,2475,2475,2475,0
20250207,173500,155990810,2475,2475,2475,2475,0
20250207,173400,155990810,2475,2475,2475,2475,0
20250207,173300,155990810,2475,2475,2475,2475,0
20250207,173200,155990810,2475,2475,2475,2475,0
20250207,173100,155990810,2475,2475,2475,2475,0
20250207,173000,155990810,2475,2475,2475,2475,0
20250207,172900,155990810,2475,2475,2475,2475,0
20250207,172800,155990810,2475,2475,2475,2475,0
20250207,172700,155990810,2475,2475,2475,2475,0
20250207,172600,155990810,2475,2475,2475,2475,0
20250207,172500,155990810,2475,2475,2475,2475,0
20250207,172400,155990810,2475,2475,2475,2475,0
20250207,172300,155990810,2475,2475,2475,2475,0
20250207,172200,155990810,2475,2475,2475,2475,0
20250207,172100,155990810,2475,2475,2475,2475,0
20250207,172000,155990810,2475,2475,2475,2475,0
20250207,171900,155990810,2475,2475,2475,2475,0
20250207,171800,155990810,2475,2475,2475,2475,0
20250207,171700,155990810,2475,2475,2475,2475,0
20250207,171600,155990810,2475,2475,2475,2475,0
20250207,171500,155990810,2475,2475,2475,2475,0
20250207,171400,155990810,2475,2475,2475,2475,0
20250207,171300,155990810,2475,2475,2475,2475,0
20250207,171200,155990810,2475,2475,2475,2475,0
20250207,171100,155990810,2475,2475,2475,2475,0
20250207,171000,155990810,2475,2475,2475,2475,0
20250207,170900,155990810,2475,2475,2475,2475,0
20250207,170800,155990810,2475,2475,2475,2475,2382
20250207,170700,155990810,2475,2475,2475,2475,0
20250207,170600,155990810,2475,2475,2475,2475,0
20250207,170500,155990810,2475,2475,2475,2475,0
20250207,170400,155990810,2475,2475,2475,2475,0
20250207,170300,155990810,2475,2475,2475,2475,0
20250207,170200,155990810,2475,2475,2475,2475,0
20250207,170100,155990810,2475,2475,2475,2475,0
20250207,170000,155990810,2475,2475,2475,2475,0
20250207,165900,155990810,2475,2475,2475,2475,0
20250207,165800,155990810,2475,2475,2475,2475,0
20250207,165700,155990810,2475,2475,2475,2475,0
20250207,165600,155990810,2475,2475,2475,2475,0
20250207,165500,155990810,2475,2475,2475,2475,0
20250207,165400,155990810,2475,2475,2475,2475,0
20250207,165300,155990810,2475,2475,2475,2475,0
20250207,165200,155990810,2475,2475,2475,2475,0
20250207,165100,155990810,2475,2475,2475,2475,0
20250207,165000,155990810,2475,2475,2475,2475,0
20250207,164900,155990810,2475,2475,2475,2475,0
20250207,164800,155990810,2475,2475,2475,2475,0
20250207,164700,155990810,2475,2475,2475,2475,0
20250207,164600,155990810,2475,2475,2475,2475,0
20250207,164500,155990810,2475,2475,2475,2475,0
20250207,164400,155990810,2475,2475,2475,2475,0
20250207,164300,155990810,2475,2475,2475,2475,0
20250207,164200,155990810,2475,2475,2475,2475,0
20250207,164100,155990810,2475,2475,2475,2475,0
20250207,164000,155990810,2475,2475,2475,2475,0
20250207,163900,155990810,2475,2475,2475,2475,0
20250207,163800,155990810,2475,2475,2475,2475,2382
20250207,163700,155990810,2475,2475,2475,2475,0
20250207,163600,155990810,2475,2475,2475,2475,0
20250207,163500,155990810,2475,2475,2475,2475,0
20250207,163400,155990810,2475,2475,2475,2475,0
20250207,163300,155990810,2475,2475,2475,2475,0
20250207,163200,155990810,2475,2475,2475,2475,0
20250207,163100,155990810,2475,2475,2475,2475,0
20250207,163000,155990810,2475,2475,2475,2475,0
20250207,162900,155990810,2475,2475,2475,2475,0
20250207,162800,155990810,2475,2475,2475,2475,0
20250207,162700,155990810,2475,2475,2475,2475,0
20250207,162600,155990810,2475,2475,2475,2475,0
20250207,162500,155990810,2475,2475,2475,2475,0
20250207,162400,155990810,2475,2475,2475,2475,0
20250207,162300,155990810,2475,2475,2475,2475,0
20250207,162200,155990810,2475,2475,2475,2475,0
20250207,162100,155990810,2475,2475,2475,2475,0
20250207,162000,155990810,2475,2475,2475,2475,0
20250207,161900,155990810,2475,2475,2475,2475,0
20250207,161800,155990810,2475,2475,2475,2475,0
20250207,161700,155990810,2475,2475,2475,2475,0
20250207,161600,155990810,2475,2475,2475,2475,0
20250207,161500,155990810,2475,2475,2475,2475,0
20250207,161400,155990810,2475,2475,2475,2475,0
20250207,161300,155990810,2475,2475,2475,2475,0
20250207,161200,155990810,2475,2475,2475,2475,0
20250207,161100,155990810,2475,2475,2475,2475,0
20250207,161000,155990810,2475,2475,2475,2475,0
20250207,160900,155990810,2475,2475,2475,2475,0
20250207,160800,155990810,2475,2475,2475,2475,2382
20250207,160700,155990810,2475,2475,2475,2475,0
20250207,160600,155990810,2475,2475,2475,2475,0
20250207,160500,155990810,2475,2475,2475,2475,0
20250207,160400,155990810,2475,2475,2475,2475,0
20250207,160300,155990810,2475,2475,2475,2475,0
20250207,160200,155990810,2475,2475,2475,2475,0
20250207,160100,155990810,2475,2475,2475,2475,0
20250207,160000,155990810,2475,2475,2475,2475,0
20250207,155900,155990810,2475,2475,2475,2475,0
20250207,155800,155990810,2475,2475,2475,2475,0
20250207,155700,155990810,2475,2475,2475,2475,0
20250207,155600,155990810,2475,2475,2475,2475,0
20250207,155500,155990810,2475,2475,2475,2475,0
20250207,155400,155990810,2475,2475,2475,2475,0
20250207,155300,155990810,2475,2475,2475,2475,0
20250207,155200,155990810,2475,2475,2475,2475,0
20250207,155100,155990810,2475,2475,2475,2475,0
20250207,155000,155990810,2475,2475,2475,2475,0
20250207,154900,155990810,2475,2475,2475,2475,0
20250207,154800,155990810,2475,2475,2475,2475,0
20250207,154700,155990810,2475,2475,2475,2475,0
20250207,154600,155990810,2475,2475,2475,2475,0
20250207,154500,155990810,2475,2475,2475,2475,0
20250207,154400,155990810,2475,2475,2475,2475,0
20250207,154300,155990810,2475,2475,2475,2475,0
20250207,154200,155990810,2475,2475,2475,2475,0
20250207,154100,155990810,2475,2475,2475,2475,0
20250207,154000,155990810,2475,2475,2475,2475,0
20250207,153900,155990810,2475,2475,2475,2475,0
20250207,153800,155990810,2475,2475,2475,2475,2382
20250207,153700,155990810,2475,2475,2475,2475,0
20250207,153600,155990810,2475,2475,2475,2475,0
20250207,153500,155990810,2475,2475,2475,2475,0
20250207,153400,155990810,2475,2475,2475,2475,0
20250207,153300,155990810,2475,2475,2475,2475,0
20250207,153200,155990810,2475,2475,2475,2475,0
20250207,153100,155990810,2475,2475,2475,2475,0
20250207,153000,155990810,2475,2475,2475,2475,2382
20250207,152900,150095360,2480,2480,2480,2480,0
20250207,152800,150095360,2480,2480,2480,2480,0
20250207,152700,150095360,2480,2480,2480,2480,0
20250207,152600,150095360,2480,2480,2480,2480,0
20250207,152500,150095360,2480,2480,2480,2480,0
20250207,152400,150095360,2480,2480,2480,2480,0
20250207,152300,150095360,2480,2480,2480,2480,0
20250207,152200,150095360,2480,2480,2480,2480,0
20250207,152100,150095360,2480,2480,2480,2480,0
20250207,152000,150095360,2480,2480,2480,2480,0
20250207,151900,150095360,2480,2480,2480,2480,2
20250207,151800,150090400,2485,2485,2485,2485,54
20250207,151700,149956210,2490,2490,2490,2490,0
20250207,151600,149956210,2490,2490,2490,2490,0
20250207,151500,149956210,2490,2480,2490,2475,831
20250207,151400,147895645,2490,2490,2490,2490,0
20250207,151300,147895645,2490,2490,2490,2490,30
20250207,151200,147820945,2500,2500,2500,2500,0
20250207,151100,147820945,2500,2485,2500,2485,403
20250207,151000,146817055,2480,2475,2480,2475,543
20250207,150900,145470525,2480,2480,2480,2480,0
20250207,150800,145470525,2480,2480,2480,2480,45
20250207,150700,145358925,2480,2480,2480,2480,1
20250207,150600,145356445,2480,2485,2485,2480,4
20250207,150500,145346515,2480,2480,2480,2480,403
20250207,150400,144347075,2480,2480,2480,2480,0
20250207,150300,144347075,2480,2480,2480,2480,50
20250207,150200,144223075,2485,2480,2485,2480,484
20250207,150100,143021740,2480,2480,2480,2480,0
20250207,150000,143021740,2480,2480,2485,2480,1936
20250207,145900,138220420,2485,2485,2485,2485,0
20250207,145800,138220420,2485,2485,2485,2485,0
20250207,145700,138220420,2485,2485,2485,2485,0
20250207,145600,138220420,2485,2485,2485,2485,0
20250207,145500,138220420,2485,2485,2485,2485,0
20250207,145400,138220420,2485,2485,2485,2485,0
20250207,145300,138220420,2485,2485,2485,2485,0
20250207,145200,138220420,2485,2480,2485,2480,2
20250207,145100,138215455,2480,2480,2480,2480,0
20250207,145000,138215455,2480,2480,2480,2480,0
20250207,144900,138215455,2480,2480,2480,2480,0
20250207,144800,138215455,2480,2480,2480,2480,0
20250207,144700,138215455,2480,2480,2480,2480,0
20250207,144600,138215455,2480,2480,2480,2480,200
20250207,144500,137719455,2480,2480,2480,2480,700
20250207,144400,135983455,2480,2480,2480,2480,1000
20250207,144300,133503455,2480,2480,2480,2480,0
20250207,144200,133503455,2480,2490,2490,2480,295
20250207,144100,132770855,2490,2490,2490,2490,3
20250207,144000,132763385,2480,2480,2480,2480,0
20250207,143900,132763385,2480,2480,2480,2480,0
20250207,143800,132763385,2480,2480,2480,2480,0
20250207,143700,132763385,2480,2480,2480,2480,0
20250207,143600,132763385,2480,2480,2480,2480,0
20250207,143500,132763385,2480,2480,2480,2480,50
20250207,143400,132639385,2490,2490,2490,2490,0
20250207,143300,132639385,2490,2490,2490,2490,141
20250207,143200,132288295,2485,2485,2485,2485,25
20250207,143100,132226170,2495,2495,2495,2495,0
20250207,143000,132226170,2495,2495,2495,2495,0
20250207,142900,132226170,2495,2495,2495,2495,0
20250207,142800,132226170,2495,2495,2495,2495,403
20250207,142700,131220685,2495,2495,2495,2495,1
20250207,142600,131218190,2480,2480,2480,2480,0
20250207,142500,131218190,2480,2480,2480,2480,0
20250207,142400,131218190,2480,2480,2480,2480,0
20250207,142300,131218190,2480,2480,2480,2480,0
20250207,142200,131218190,2480,2480,2480,2480,0
20250207,142100,131218190,2480,2480,2480,2480,0
20250207,142000,131218190,2480,2480,2480,2480,0
20250207,141900,131218190,2480,2480,2480,2480,0
20250207,141800,131218190,2480,2480,2480,2480,739
20250207,141700,129385470,2480,2480,2480,2480,0
20250207,141600,129385470,2480,2480,2480,2480,0
20250207,141500,129385470,2480,2480,2480,2480,559
20250207,141400,127999150,2480,2480,2480,2480,50
20250207,141300,127875150,2480,2480,2480,2480,78
20250207,141200,127681710,2495,2495,2495,2495,240
20250207,141100,127082910,2495,2495,2495,2495,0
20250207,141000,127082910,2495,2485,2495,2485,81
20250207,140900,126881615,2500,2500,2500,2500,0
20250207,140800,126881615,2500,2500,2500,2500,0
20250207,140700,126881615,2500,2500,2500,2500,1
20250207,140600,126879115,2485,2485,2485,2485,0
20250207,140500,126879115,2485,2485,2485,2485,0
20250207,140400,126879115,2485,2485,2485,2485,1
20250207,140300,126876630,2485,2485,2485,2485,0
20250207,140200,126876630,2485,2485,2485,2485,367
20250207,140100,125964635,2485,2485,2485,2485,133
20250207,140000,125634130,2485,2485,2485,2485,444
20250207,135900,124530790,2485,2485,2485,2485,0
20250207,135800,124530790,2485,2485,2485,2485,10
20250207,135700,124505940,2485,2485,2485,2485,6
20250207,135600,124491030,2485,2485,2485,2485,0
20250207,135500,124491030,2485,2485,2485,2485,0
20250207,135400,124491030,2485,2485,2485,2485,0
20250207,135300,124491030,2485,2485,2485,2485,0
20250207,135200,124491030,2485,2485,2485,2485,0
20250207,135100,124491030,2485,2485,2485,2485,0
20250207,135000,124491030,2485,2485,2485,2485,0
20250207,134900,124491030,2485,2485,2485,2485,0
20250207,134800,124491030,2485,2485,2485,2485,0
20250207,134700,124491030,2485,2485,2485,2485,0
20250207,134600,124491030,2485,2485,2485,2485,0
20250207,134500,124491030,2485,2485,2485,2485,0
20250207,134400,124491030,2485,2485,2485,2485,558
20250207,134300,123104400,2485,2485,2485,2485,500
20250207,134200,121861900,2485,2485,2485,2485,0
20250207,134100,121861900,2485,2485,2485,2485,0
20250207,134000,121861900,2485,2485,2485,2485,0
20250207,133900,121861900,2485,2485,2485,2485,0
20250207,133800,121861900,2485,2485,2485,2485,0
20250207,133700,121861900,2485,2485,2485,2485,0
20250207,133600,121861900,2485,2485,2485,2485,0
20250207,133500,121861900,2485,2485,2485,2485,4
20250207,133400,121851960,2480,2480,2480,2480,0
20250207,133300,121851960,2480,2480,2480,2480,0
20250207,133200,121851960,2480,2485,2485,2480,818
20250207,133100,119820045,2485,2485,2485,2485,0
20250207,133000,119820045,2485,2485,2485,2485,0
20250207,132900,119820045,2485,2485,2485,2485,0
20250207,132800,119820045,2485,2485,2485,2485,0
20250207,132700,119820045,2485,2485,2485,2485,0
20250207,132600,119820045,2485,2485,2485,2485,0
20250207,132500,119820045,2485,2485,2485,2485,0
20250207,132400,119820045,2485,2485,2485,2485,0
20250207,132300,119820045,2485,2485,2485,2485,0
20250207,132200,119820045,2485,2485,2485,2485,0
20250207,132100,119820045,2485,2485,2485,2485,0
20250207,132000,119820045,2485,2485,2485,2485,0
20250207,131900,119820045,2485,2485,2485,2485,689
20250207,131800,118107880,2485,2485,2485,2485,0
20250207,131700,118107880,2485,2485,2485,2485,0
20250207,131600,118107880,2485,2485,2485,2485,0
20250207,131500,118107880,2485,2485,2485,2485,0
20250207,131400,118107880,2485,2485,2485,2485,0
20250207,131300,118107880,2485,2485,2485,2485,0
20250207,131200,118107880,2485,2480,2485,2480,105
20250207,131100,117846970,2485,2490,2490,2485,1555
20250207,131000,113977110,2500,2500,2500,2500,0
20250207,130900,113977110,2500,2500,2500,2500,0
20250207,130800,113977110,2500,2500,2500,2500,0
20250207,130700,113977110,2500,2500,2500,2500,0
20250207,130600,113977110,2500,2500,2500,2500,0
20250207,130500,113977110,2500,2500,2500,2500,4
20250207,130400,113967110,2500,2500,2500,2500,0
20250207,130300,113967110,2500,2500,2500,2500,0
20250207,130200,113967110,2500,2500,2500,2500,86
20250207,130100,113752110,2495,2495,2495,2495,0
20250207,130000,113752110,2495,2495,2495,2495,0
20250207,125900,113752110,2495,2495,2495,2495,0
20250207,125800,113752110,2495,2495,2495,2495,24
20250207,125700,113692230,2495,2495,2495,2495,0
20250207,125600,113692230,2495,2495,2495,2495,100
20250207,125500,113442730,2495,2495,2495,2495,0
20250207,125400,113442730,2495,2495,2495,2495,35
20250207,125300,113355405,2500,2500,2500,2500,50
20250207,125200,113230405,2500,2500,2500,2500,0
20250207,125100,113230405,2500,2500,2500,2500,42
20250207,125000,113125405,2495,2495,2495,2495,41
20250207,124900,113023110,2495,2495,2495,2495,0
20250207,124800,113023110,2495,2495,2495,2495,1
20250207,124700,113020615,2490,2490,2490,2490,0
20250207,124600,113020615,2490,2490,2490,2490,0
20250207,124500,113020615,2490,2490,2490,2490,0
20250207,124400,113020615,2490,2490,2490,2490,0
20250207,124300,113020615,2490,2490,2490,2490,0
20250207,124200,113020615,2490,2490,2490,2490,1
20250207,124100,113018125,2490,2490,2490,2490,0
20250207,124000,113018125,2490,2490,2490,2490,1406
20250207,123900,109517185,2495,2495,2495,2495,0
20250207,123800,109517185,2495,2495,2495,2495,0
20250207,123700,109517185,2495,2495,2495,2495,9
20250207,123600,109494730,2495,2495,2495,2495,0
20250207,123500,109494730,2495,2495,2495,2495,41
20250207,123400,109392435,2490,2490,2490,2490,100
20250207,123300,109143435,2490,2490,2490,2490,0
20250207,123200,109143435,2490,2490,2490,2490,0
20250207,123100,109143435,2490,2490,2490,2490,0
20250207,123000,109143435,2490,2490,2490,2490,0
20250207,122900,109143435,2490,2490,2490,2490,0
20250207,122800,109143435,2490,2490,2490,2490,0
20250207,122700,109143435,2490,2490,2490,2490,0
20250207,122600,109143435,2490,2490,2490,2490,50
20250207,122500,109018935,2495,2495,2495,2495,1
20250207,122400,109016440,2495,2495,2495,2495,0
20250207,122300,109016440,2495,2495,2495,2495,0
20250207,122200,109016440,2495,2495,2495,2495,22
20250207,122100,108961550,2495,2495,2495,2495,5
20250207,122000,108949075,2495,2495,2495,2495,0
20250207,121900,108949075,2495,2495,2495,2495,1
20250207,121800,108946580,2495,2495,2495,2495,0
20250207,121700,108946580,2495,2495,2495,2495,0
20250207,121600,108946580,2495,2495,2495,2495,0
20250207,121500,108946580,2495,2495,2495,2495,0
20250207,121400,108946580,2495,2495,2495,2495,10
20250207,121300,108921630,2495,2495,2495,2495,0
20250207,121200,108921630,2495,2495,2495,2495,0
20250207,121100,108921630,2495,2495,2495,2495,0
20250207,121000,108921630,2495,2495,2495,2495,0
20250207,120900,108921630,2495,2495,2495,2495,0
20250207,120800,108921630,2495,2495,2495,2495,0
20250207,120700,108921630,2495,2495,2495,2495,0
20250207,120600,108921630,2495,2495,2495,2495,0
20250207,120500,108921630,2495,2495,2495,2495,0
20250207,120400,108921630,2495,2495,2495,2495,0
20250207,120300,108921630,2495,2495,2495,2495,0
20250207,120200,108921630,2495,2495,2495,2495,0
20250207,120100,108921630,2495,2495,2495,2495,0
20250207,120000,108921630,2495,2495,2495,2495,0
20250207,115900,108921630,2495,2495,2495,2495,0
20250207,115800,108921630,2495,2495,2495,2495,0
20250207,115700,108921630,2495,2495,2495,2495,0
20250207,115600,108921630,2495,2495,2495,2495,0
20250207,115500,108921630,2495,2495,2495,2495,0
20250207,115400,108921630,2495,2495,2495,2495,0
20250207,115300,108921630,2495,2495,2495,2495,0
20250207,115200,108921630,2495,2495,2495,2495,0
20250207,115100,108921630,2495,2495,2495,2495,1
20250207,115000,108919135,2480,2480,2480,2480,0
20250207,114900,108919135,2480,2480,2480,2480,1000
20250207,114800,106439135,2480,2480,2480,2480,0
20250207,114700,106439135,2480,2480,2480,2480,0
20250207,114600,106439135,2480,2480,2480,2480,0
20250207,114500,106439135,2480,2480,2480,2480,0
20250207,114400,106439135,2480,2480,2480,2480,36
20250207,114300,106349855,2490,2490,2490,2490,141
20250207,114200,105998765,2490,2490,2490,2490,0
20250207,114100,105998765,2490,2490,2490,2490,0
20250207,114000,105998765,2490,2490,2490,2490,18
20250207,113900,105953945,2490,2480,2490,2480,197
20250207,113800,105463595,2480,2480,2480,2480,18
20250207,113700,105418955,2480,2490,2490,2480,21
20250207,113600,105366845,2480,2480,2480,2480,458
20250207,113500,104231005,2480,2480,2480,2480,0
20250207,113400,104231005,2480,2480,2480,2480,0
20250207,113300,104231005,2480,2480,2480,2480,24
20250207,113200,104171485,2480,2485,2485,2480,1150
20250207,113100,101317045,2485,2485,2485,2485,100
20250207,113000,101068545,2485,2490,2490,2485,1052
20250207,112900,98449315,2495,2505,2505,2495,14721
20250207,112800,61651030,2500,2500,2500,2500,0
20250207,112700,61651030,2500,2500,2500,2500,0
20250207,112600,61651030,2500,2505,2505,2500,1429
20250207,112500,58076385,2510,2510,2510,2510,489
20250207,112400,56848995,2510,2510,2510,2510,0
20250207,112300,56848995,2510,2510,2510,2510,2
20250207,112200,56843975,2510,2510,2510,2510,0
20250207,112100,56843975,2510,2510,2510,2510,1
20250207,112000,56841465,2505,2505,2505,2505,0
20250207,111900,56841465,2505,2505,2505,2505,311
20250207,111800,56062410,2500,2500,2500,2500,0
20250207,111700,56062410,2500,2500,2500,2500,0
20250207,111600,56062410,2500,2500,2500,2500,0
20250207,111500,56062410,2500,2500,2500,2500,232
20250207,111400,55482410,2500,2500,2500,2500,0
20250207,111300,55482410,2500,2500,2500,2500,0
20250207,111200,55482410,2500,2500,2500,2500,0
20250207,111100,55482410,2500,2500,2500,2500,18
20250207,111000,55437410,2505,2505,2505,2505,293
20250207,110900,54703445,2505,2505,2505,2505,0
20250207,110800,54703445,2505,2505,2505,2505,0
20250207,110700,54703445,2505,2505,2505,2505,200
20250207,110600,54202445,2505,2505,2505,2505,0
20250207,110500,54202445,2505,2505,2505,2505,0
20250207,110400,54202445,2505,2505,2505,2505,0
20250207,110300,54202445,2505,2505,2505,2505,50
20250207,110200,54077195,2500,2500,2500,2500,0
20250207,110100,54077195,2500,2500,2500,2500,0
20250207,110000,54077195,2500,2500,2500,2500,0
20250207,105900,54077195,2500,2500,2500,2500,0
20250207,105800,54077195,2500,2500,2500,2500,0
20250207,105700,54077195,2500,2500,2500,2500,0
20250207,105600,54077195,2500,2500,2500,2500,0
20250207,105500,54077195,2500,2500,2500,2500,0
20250207,105400,54077195,2500,2500,2500,2500,0
20250207,105300,54077195,2500,2500,2500,2500,583
20250207,105200,52619695,2500,2500,2500,2500,4000
20250207,105100,42619695,2500,2500,2500,2500,1000
20250207,105000,40119695,2500,2515,2515,2500,327
20250207,104900,39297305,2500,2500,2500,2500,0
20250207,104800,39297305,2500,2500,2500,2500,485
20250207,104700,38084805,2500,2500,2500,2500,0
20250207,104600,38084805,2500,2510,2510,2500,10
20250207,104500,38059790,2515,2515,2515,2515,2
20250207,104400,38054760,2500,2500,2500,2500,0
20250207,104300,38054760,2500,2510,2510,2500,3
20250207,104200,38047245,2515,2515,2515,2515,0
20250207,104100,38047245,2515,2515,2515,2515,0
20250207,104000,38047245,2515,2515,2515,2515,1
20250207,103900,38044730,2505,2505,2505,2505,34
20250207,103800,37959560,2505,2505,2505,2505,0
20250207,103700,37959560,2505,2505,2505,2505,0
20250207,103600,37959560,2505,2505,2505,2505,0
20250207,103500,37959560,2505,2505,2505,2505,0
20250207,103400,37959560,2505,2505,2505,2505,0
20250207,103300,37959560,2505,2505,2505,2505,1
20250207,103200,37957055,2515,2515,2515,2515,0
20250207,103100,37957055,2515,2515,2515,2515,100
20250207,103000,37705555,2515,2515,2515,2515,300
20250207,102900,36951055,2515,2515,2515,2515,1
20250207,102800,36948540,2500,2510,2510,2500,97
20250207,102700,36706025,2500,2505,2505,2500,1174
20250207,102600,33769825,2505,2500,2505,2500,846
20250207,102500,31654815,2500,2500,2500,2500,0
20250207,102400,31654815,2500,2500,2500,2500,1281
20250207,102300,28452315,2505,2505,2505,2505,0
20250207,102200,28452315,2505,2505,2505,2505,1
20250207,102100,28449810,2500,2500,2500,2500,5
20250207,102000,28437310,2500,2500,2500,2500,0
20250207,101900,28437310,2500,2500,2500,2500,0
20250207,101800,28437310,2500,2500,2500,2500,0
20250207,101700,28437310,2500,2500,2500,2500,0
20250207,101600,28437310,2500,2500,2500,2500,40
20250207,101500,28337310,2500,2500,2500,2500,1
20250207,101400,28334810,2505,2505,2505,2505,0
20250207,101300,28334810,2505,2505,2505,2505,25
20250207,101200,28272185,2505,2505,2505,2505,0
20250207,101100,28272185,2505,2505,2505,2505,1
20250207,101000,28269680,2500,2500,2500,2500,1000
20250207,100900,25769680,2500,2500,2500,2500,0
20250207,100800,25769680,2500,2500,2500,2500,300
20250207,100700,25019680,2500,2500,2500,2500,301
20250207,100600,24267180,2500,2500,2500,2500,0
20250207,100500,24267180,2500,2500,2500,2500,0
20250207,100400,24267180,2500,2500,2500,2500,0
20250207,100300,24267180,2500,2500,2500,2500,1
20250207,100200,24264680,2500,2500,2500,2500,0
20250207,100100,24264680,2500,2500,2500,2500,0
20250207,100000,24264680,2500,2500,2500,2500,0
20250207,095900,24264680,2500,2500,2500,2500,1
20250207,095800,24262180,2505,2505,2505,2505,4
20250207,095700,24252160,2505,2505,2505,2505,0
20250207,095600,24252160,2505,2505,2505,2505,0
20250207,095500,24252160,2505,2505,2505,2505,0
20250207,095400,24252160,2505,2505,2505,2505,1
20250207,095300,24249655,2505,2505,2505,2505,10
20250207,095200,24224605,2505,2500,2505,2500,335
20250207,095100,23386830,2500,2500,2510,2500,362
20250207,095000,22478230,2505,2505,2505,2505,3290
20250207,094900,14236780,2505,2505,2505,2505,0
20250207,094800,14236780,2505,2505,2505,2505,1
20250207,094700,14234275,2510,2510,2510,2510,0
20250207,094600,14234275,2510,2510,2510,2510,42
20250207,094500,14128855,2510,2510,2510,2510,3
20250207,094400,14121325,2505,2505,2505,2505,0
20250207,094300,14121325,2505,2505,2505,2505,73
20250207,094200,13938460,2505,2505,2505,2505,0
20250207,094100,13938460,2505,2505,2505,2505,0
20250207,094000,13938460,2505,2505,2505,2505,0
20250207,093900,13938460,2505,2505,2505,2505,0
20250207,093800,13938460,2505,2505,2505,2505,1
20250207,093700,13935955,2505,2505,2505,2505,0
20250207,093600,13935955,2505,2505,2505,2505,0
20250207,093500,13935955,2505,2505,2505,2505,0
20250207,093400,13935955,2505,2505,2505,2505,0
20250207,093300,13935955,2505,2505,2505,2505,0
20250207,093200,13935955,2505,2505,2505,2505,700
20250207,093100,12182455,2505,2505,2505,2505,0
20250207,093000,12182455,2505,2505,2505,2505,1
20250207,092900,12179950,2510,2510,2510,2510,71
20250207,092800,12001740,2510,2510,2510,2510,0
20250207,092700,12001740,2510,2510,2510,2510,0
20250207,092600,12001740,2510,2510,2510,2510,178
20250207,092500,11554960,2505,2510,2510,2505,3
20250207,092400,11547435,2515,2520,2520,2505,328
20250207,092300,10724130,2510,2510,2510,2510,200
20250207,092200,10222130,2520,2520,2520,2520,0
20250207,092100,10222130,2520,2520,2520,2520,0
20250207,092000,10222130,2520,2515,2520,2515,201
20250207,091900,9716610,2515,2515,2515,2515,310
20250207,091800,8936960,2520,2520,2520,2520,0
20250207,091700,8936960,2520,2520,2520,2520,0
20250207,091600,8936960,2520,2520,2520,2520,1
20250207,091500,8934440,2525,2525,2525,2525,0
20250207,091400,8934440,2525,2525,2525,2520,103
20250207,091300,8674455,2520,2520,2520,2520,0
20250207,091200,8674455,2520,2515,2520,2515,375
20250207,091100,7729550,2515,2520,2520,2515,46
20250207,091000,7613640,2515,2515,2515,2515,0
20250207,090900,7613640,2515,2515,2515,2515,0
20250207,090800,7613640,2515,2525,2525,2515,1055
20250207,090700,4949815,2515,2515,2515,2515,100
20250207,090600,4698315,2540,2540,2540,2540,0
20250207,090500,4698315,2540,2540,2540,2540,0
20250207,090400,4698315,2540,2540,2540,2540,3
20250207,090300,4690695,2535,2535,2535,2535,57
20250207,090200,4546200,2540,2520,2540,2520,43
20250207,090100,4437160,2510,2510,2510,2510,0
20250207,090000,4437160,2510,2570,2570,2510,1641