stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,214200,547646125,4090,4090,4090,4090,2470
20250210,214100,547646125,4090,4090,4090,4090,0
20250210,214000,547646125,4090,4090,4090,4090,0
20250210,213900,547646125,4090,4090,4090,4090,0
20250210,213800,547646125,4090,4090,4090,4090,0
20250210,213700,547646125,4090,4090,4090,4090,0
20250210,213600,547646125,4090,4090,4090,4090,0
20250210,213500,547646125,4090,4090,4090,4090,0
20250210,213400,547646125,4090,4090,4090,4090,0
20250210,213300,547646125,4090,4090,4090,4090,0
20250210,213200,547646125,4090,4090,4090,4090,0
20250210,213100,547646125,4090,4090,4090,4090,0
20250210,213000,547646125,4090,4090,4090,4090,0
20250210,212900,547646125,4090,4090,4090,4090,0
20250210,212800,547646125,4090,4090,4090,4090,0
20250210,212700,547646125,4090,4090,4090,4090,0
20250210,212600,547646125,4090,4090,4090,4090,0
20250210,212500,547646125,4090,4090,4090,4090,0
20250210,212400,547646125,4090,4090,4090,4090,0
20250210,212300,547646125,4090,4090,4090,4090,0
20250210,212200,547646125,4090,4090,4090,4090,0
20250210,212100,547646125,4090,4090,4090,4090,0
20250210,212000,547646125,4090,4090,4090,4090,0
20250210,211900,547646125,4090,4090,4090,4090,0
20250210,211800,547646125,4090,4090,4090,4090,0
20250210,211700,547646125,4090,4090,4090,4090,0
20250210,211600,547646125,4090,4090,4090,4090,0
20250210,211500,547646125,4090,4090,4090,4090,0
20250210,211400,547646125,4090,4090,4090,4090,0
20250210,211300,547646125,4090,4090,4090,4090,0
20250210,211200,547646125,4090,4090,4090,4090,2470
20250210,211100,547646125,4090,4090,4090,4090,0
20250210,211000,547646125,4090,4090,4090,4090,0
20250210,210900,547646125,4090,4090,4090,4090,0
20250210,210800,547646125,4090,4090,4090,4090,0
20250210,210700,547646125,4090,4090,4090,4090,0
20250210,210600,547646125,4090,4090,4090,4090,0
20250210,210500,547646125,4090,4090,4090,4090,0
20250210,210400,547646125,4090,4090,4090,4090,0
20250210,210300,547646125,4090,4090,4090,4090,0
20250210,210200,547646125,4090,4090,4090,4090,0
20250210,210100,547646125,4090,4090,4090,4090,0
20250210,210000,547646125,4090,4090,4090,4090,0
20250210,205900,547646125,4090,4090,4090,4090,0
20250210,205800,547646125,4090,4090,4090,4090,0
20250210,205700,547646125,4090,4090,4090,4090,0
20250210,205600,547646125,4090,4090,4090,4090,0
20250210,205500,547646125,4090,4090,4090,4090,0
20250210,205400,547646125,4090,4090,4090,4090,0
20250210,205300,547646125,4090,4090,4090,4090,0
20250210,205200,547646125,4090,4090,4090,4090,0
20250210,205100,547646125,4090,4090,4090,4090,0
20250210,205000,547646125,4090,4090,4090,4090,0
20250210,204900,547646125,4090,4090,4090,4090,0
20250210,204800,547646125,4090,4090,4090,4090,0
20250210,204700,547646125,4090,4090,4090,4090,0
20250210,204600,547646125,4090,4090,4090,4090,0
20250210,204500,547646125,4090,4090,4090,4090,0
20250210,204400,547646125,4090,4090,4090,4090,0
20250210,204300,547646125,4090,4090,4090,4090,0
20250210,204200,547646125,4090,4090,4090,4090,2470
20250210,204100,547646125,4090,4090,4090,4090,0
20250210,204000,547646125,4090,4090,4090,4090,0
20250210,203900,547646125,4090,4090,4090,4090,0
20250210,203800,547646125,4090,4090,4090,4090,0
20250210,203700,547646125,4090,4090,4090,4090,0
20250210,203600,547646125,4090,4090,4090,4090,0
20250210,203500,547646125,4090,4090,4090,4090,0
20250210,203400,547646125,4090,4090,4090,4090,0
20250210,203300,547646125,4090,4090,4090,4090,0
20250210,203200,547646125,4090,4090,4090,4090,0
20250210,203100,547646125,4090,4090,4090,4090,0
20250210,203000,547646125,4090,4090,4090,4090,0
20250210,202900,547646125,4090,4090,4090,4090,0
20250210,202800,547646125,4090,4090,4090,4090,0
20250210,202700,547646125,4090,4090,4090,4090,0
20250210,202600,547646125,4090,4090,4090,4090,0
20250210,202500,547646125,4090,4090,4090,4090,0
20250210,202400,547646125,4090,4090,4090,4090,0
20250210,202300,547646125,4090,4090,4090,4090,0
20250210,202200,547646125,4090,4090,4090,4090,0
20250210,202100,547646125,4090,4090,4090,4090,0
20250210,202000,547646125,4090,4090,4090,4090,0
20250210,201900,547646125,4090,4090,4090,4090,0
20250210,201800,547646125,4090,4090,4090,4090,0
20250210,201700,547646125,4090,4090,4090,4090,0
20250210,201600,547646125,4090,4090,4090,4090,0
20250210,201500,547646125,4090,4090,4090,4090,0
20250210,201400,547646125,4090,4090,4090,4090,0
20250210,201300,547646125,4090,4090,4090,4090,0
20250210,201200,547646125,4090,4090,4090,4090,2470
20250210,201100,547646125,4090,4090,4090,4090,0
20250210,201000,547646125,4090,4090,4090,4090,0
20250210,200900,547646125,4090,4090,4090,4090,0
20250210,200800,547646125,4090,4090,4090,4090,0
20250210,200700,547646125,4090,4090,4090,4090,0
20250210,200600,547646125,4090,4090,4090,4090,0
20250210,200500,547646125,4090,4090,4090,4090,0
20250210,200400,547646125,4090,4090,4090,4090,0
20250210,200300,547646125,4090,4090,4090,4090,0
20250210,200200,547646125,4090,4090,4090,4090,0
20250210,200100,547646125,4090,4090,4090,4090,0
20250210,200000,547646125,4090,4090,4090,4090,0
20250210,195900,547646125,4090,4090,4090,4090,0
20250210,195800,547646125,4090,4090,4090,4090,0
20250210,195700,547646125,4090,4090,4090,4090,0
20250210,195600,547646125,4090,4090,4090,4090,0
20250210,195500,547646125,4090,4090,4090,4090,0
20250210,195400,547646125,4090,4090,4090,4090,0
20250210,195300,547646125,4090,4090,4090,4090,0
20250210,195200,547646125,4090,4090,4090,4090,0
20250210,195100,547646125,4090,4090,4090,4090,0
20250210,195000,547646125,4090,4090,4090,4090,0
20250210,194900,547646125,4090,4090,4090,4090,0
20250210,194800,547646125,4090,4090,4090,4090,0
20250210,194700,547646125,4090,4090,4090,4090,0
20250210,194600,547646125,4090,4090,4090,4090,0
20250210,194500,547646125,4090,4090,4090,4090,0
20250210,194400,547646125,4090,4090,4090,4090,0
20250210,194300,547646125,4090,4090,4090,4090,0
20250210,194200,547646125,4090,4090,4090,4090,2470
20250210,194100,547646125,4090,4090,4090,4090,0
20250210,194000,547646125,4090,4090,4090,4090,0
20250210,193900,547646125,4090,4090,4090,4090,0
20250210,193800,547646125,4090,4090,4090,4090,0
20250210,193700,547646125,4090,4090,4090,4090,0
20250210,193600,547646125,4090,4090,4090,4090,0
20250210,193500,547646125,4090,4090,4090,4090,0
20250210,193400,547646125,4090,4090,4090,4090,0
20250210,193300,547646125,4090,4090,4090,4090,0
20250210,193200,547646125,4090,4090,4090,4090,0
20250210,193100,547646125,4090,4090,4090,4090,0
20250210,193000,547646125,4090,4090,4090,4090,0
20250210,192900,547646125,4090,4090,4090,4090,0
20250210,192800,547646125,4090,4090,4090,4090,0
20250210,192700,547646125,4090,4090,4090,4090,0
20250210,192600,547646125,4090,4090,4090,4090,0
20250210,192500,547646125,4090,4090,4090,4090,0
20250210,192400,547646125,4090,4090,4090,4090,0
20250210,192300,547646125,4090,4090,4090,4090,0
20250210,192200,547646125,4090,4090,4090,4090,0
20250210,192100,547646125,4090,4090,4090,4090,0
20250210,192000,547646125,4090,4090,4090,4090,0
20250210,191900,547646125,4090,4090,4090,4090,0
20250210,191800,547646125,4090,4090,4090,4090,0
20250210,191700,547646125,4090,4090,4090,4090,0
20250210,191600,547646125,4090,4090,4090,4090,0
20250210,191500,547646125,4090,4090,4090,4090,0
20250210,191400,547646125,4090,4090,4090,4090,0
20250210,191300,547646125,4090,4090,4090,4090,0
20250210,191200,547646125,4090,4090,4090,4090,2470
20250210,191100,547646125,4090,4090,4090,4090,0
20250210,191000,547646125,4090,4090,4090,4090,0
20250210,190900,547646125,4090,4090,4090,4090,0
20250210,190800,547646125,4090,4090,4090,4090,0
20250210,190700,547646125,4090,4090,4090,4090,0
20250210,190600,547646125,4090,4090,4090,4090,0
20250210,190500,547646125,4090,4090,4090,4090,0
20250210,190400,547646125,4090,4090,4090,4090,0
20250210,190300,547646125,4090,4090,4090,4090,0
20250210,190200,547646125,4090,4090,4090,4090,0
20250210,190100,547646125,4090,4090,4090,4090,0
20250210,190000,547646125,4090,4090,4090,4090,0
20250210,185900,547646125,4090,4090,4090,4090,0
20250210,185800,547646125,4090,4090,4090,4090,0
20250210,185700,547646125,4090,4090,4090,4090,0
20250210,185600,547646125,4090,4090,4090,4090,0
20250210,185500,547646125,4090,4090,4090,4090,0
20250210,185400,547646125,4090,4090,4090,4090,0
20250210,185300,547646125,4090,4090,4090,4090,0
20250210,185200,547646125,4090,4090,4090,4090,0
20250210,185100,547646125,4090,4090,4090,4090,0
20250210,185000,547646125,4090,4090,4090,4090,0
20250210,184900,547646125,4090,4090,4090,4090,0
20250210,184800,547646125,4090,4090,4090,4090,0
20250210,184700,547646125,4090,4090,4090,4090,0
20250210,184600,547646125,4090,4090,4090,4090,0
20250210,184500,547646125,4090,4090,4090,4090,0
20250210,184400,547646125,4090,4090,4090,4090,0
20250210,184300,547646125,4090,4090,4090,4090,0
20250210,184200,547646125,4090,4090,4090,4090,2470
20250210,184100,547646125,4090,4090,4090,4090,0
20250210,184000,547646125,4090,4090,4090,4090,0
20250210,183900,547646125,4090,4090,4090,4090,0
20250210,183800,547646125,4090,4090,4090,4090,0
20250210,183700,547646125,4090,4090,4090,4090,0
20250210,183600,547646125,4090,4090,4090,4090,0
20250210,183500,547646125,4090,4090,4090,4090,0
20250210,183400,547646125,4090,4090,4090,4090,0
20250210,183300,547646125,4090,4090,4090,4090,0
20250210,183200,547646125,4090,4090,4090,4090,0
20250210,183100,547646125,4090,4090,4090,4090,0
20250210,183000,547646125,4090,4090,4090,4090,0
20250210,182900,547646125,4090,4090,4090,4090,0
20250210,182800,547646125,4090,4090,4090,4090,0
20250210,182700,547646125,4090,4090,4090,4090,0
20250210,182600,547646125,4090,4090,4090,4090,0
20250210,182500,547646125,4090,4090,4090,4090,0
20250210,182400,547646125,4090,4090,4090,4090,0
20250210,182300,547646125,4090,4090,4090,4090,0
20250210,182200,547646125,4090,4090,4090,4090,0
20250210,182100,547646125,4090,4090,4090,4090,0
20250210,182000,547646125,4090,4090,4090,4090,0
20250210,181900,547646125,4090,4090,4090,4090,0
20250210,181800,547646125,4090,4090,4090,4090,0
20250210,181700,547646125,4090,4090,4090,4090,0
20250210,181600,547646125,4090,4090,4090,4090,0
20250210,181500,547646125,4090,4090,4090,4090,0
20250210,181400,547646125,4090,4090,4090,4090,0
20250210,181300,547646125,4090,4090,4090,4090,0
20250210,181200,547646125,4090,4090,4090,4090,2470
20250210,181100,547646125,4090,4090,4090,4090,0
20250210,181000,547646125,4090,4090,4090,4090,0
20250210,180900,547646125,4090,4090,4090,4090,0
20250210,180800,547646125,4090,4090,4090,4090,0
20250210,180700,547646125,4090,4090,4090,4090,0
20250210,180600,547646125,4090,4090,4090,4090,0
20250210,180500,547646125,4090,4090,4090,4090,0
20250210,180400,547646125,4090,4090,4090,4090,0
20250210,180300,547646125,4090,4090,4090,4090,0
20250210,180200,547646125,4090,4090,4090,4090,0
20250210,180100,547646125,4090,4090,4090,4090,0
20250210,180000,547646125,4090,4090,4090,4090,0
20250210,175900,547646125,4090,4090,4090,4090,0
20250210,175800,547646125,4090,4090,4090,4090,0
20250210,175700,547646125,4090,4090,4090,4090,0
20250210,175600,547646125,4090,4090,4090,4090,0
20250210,175500,547646125,4090,4090,4090,4090,0
20250210,175400,547646125,4090,4090,4090,4090,0
20250210,175300,547646125,4090,4090,4090,4090,0
20250210,175200,547646125,4090,4090,4090,4090,0
20250210,175100,547646125,4090,4090,4090,4090,0
20250210,175000,547646125,4090,4090,4090,4090,0
20250210,174900,547646125,4090,4090,4090,4090,0
20250210,174800,547646125,4090,4090,4090,4090,0
20250210,174700,547646125,4090,4090,4090,4090,0
20250210,174600,547646125,4090,4090,4090,4090,0
20250210,174500,547646125,4090,4090,4090,4090,0
20250210,174400,547646125,4090,4090,4090,4090,0
20250210,174300,547646125,4090,4090,4090,4090,0
20250210,174200,547646125,4090,4090,4090,4090,2470
20250210,174100,547646125,4090,4090,4090,4090,0
20250210,174000,547646125,4090,4090,4090,4090,0
20250210,173900,547646125,4090,4090,4090,4090,0
20250210,173800,547646125,4090,4090,4090,4090,0
20250210,173700,547646125,4090,4090,4090,4090,0
20250210,173600,547646125,4090,4090,4090,4090,0
20250210,173500,547646125,4090,4090,4090,4090,0
20250210,173400,547646125,4090,4090,4090,4090,0
20250210,173300,547646125,4090,4090,4090,4090,0
20250210,173200,547646125,4090,4090,4090,4090,0
20250210,173100,547646125,4090,4090,4090,4090,0
20250210,173000,547646125,4090,4090,4090,4090,0
20250210,172900,547646125,4090,4090,4090,4090,0
20250210,172800,547646125,4090,4090,4090,4090,0
20250210,172700,547646125,4090,4090,4090,4090,0
20250210,172600,547646125,4090,4090,4090,4090,0
20250210,172500,547646125,4090,4090,4090,4090,0
20250210,172400,547646125,4090,4090,4090,4090,0
20250210,172300,547646125,4090,4090,4090,4090,0
20250210,172200,547646125,4090,4090,4090,4090,0
20250210,172100,547646125,4090,4090,4090,4090,0
20250210,172000,547646125,4090,4090,4090,4090,0
20250210,171900,547646125,4090,4090,4090,4090,0
20250210,171800,547646125,4090,4090,4090,4090,0
20250210,171700,547646125,4090,4090,4090,4090,0
20250210,171600,547646125,4090,4090,4090,4090,0
20250210,171500,547646125,4090,4090,4090,4090,0
20250210,171400,547646125,4090,4090,4090,4090,0
20250210,171300,547646125,4090,4090,4090,4090,0
20250210,171200,547646125,4090,4090,4090,4090,2470
20250210,171100,547646125,4090,4090,4090,4090,0
20250210,171000,547646125,4090,4090,4090,4090,0
20250210,170900,547646125,4090,4090,4090,4090,0
20250210,170800,547646125,4090,4090,4090,4090,0
20250210,170700,547646125,4090,4090,4090,4090,0
20250210,170600,547646125,4090,4090,4090,4090,0
20250210,170500,547646125,4090,4090,4090,4090,0
20250210,170400,547646125,4090,4090,4090,4090,0
20250210,170300,547646125,4090,4090,4090,4090,0
20250210,170200,547646125,4090,4090,4090,4090,0
20250210,170100,547646125,4090,4090,4090,4090,0
20250210,170000,547646125,4090,4090,4090,4090,0
20250210,165900,547646125,4090,4090,4090,4090,0
20250210,165800,547646125,4090,4090,4090,4090,0
20250210,165700,547646125,4090,4090,4090,4090,0
20250210,165600,547646125,4090,4090,4090,4090,0
20250210,165500,547646125,4090,4090,4090,4090,0
20250210,165400,547646125,4090,4090,4090,4090,0
20250210,165300,547646125,4090,4090,4090,4090,0
20250210,165200,547646125,4090,4090,4090,4090,0
20250210,165100,547646125,4090,4090,4090,4090,0
20250210,165000,547646125,4090,4090,4090,4090,0
20250210,164900,547646125,4090,4090,4090,4090,0
20250210,164800,547646125,4090,4090,4090,4090,0
20250210,164700,547646125,4090,4090,4090,4090,0
20250210,164600,547646125,4090,4090,4090,4090,0
20250210,164500,547646125,4090,4090,4090,4090,0
20250210,164400,547646125,4090,4090,4090,4090,0
20250210,164300,547646125,4090,4090,4090,4090,0
20250210,164200,547646125,4090,4090,4090,4090,2470
20250210,164100,547646125,4090,4090,4090,4090,0
20250210,164000,547646125,4090,4090,4090,4090,0
20250210,163900,547646125,4090,4090,4090,4090,0
20250210,163800,547646125,4090,4090,4090,4090,0
20250210,163700,547646125,4090,4090,4090,4090,0
20250210,163600,547646125,4090,4090,4090,4090,0
20250210,163500,547646125,4090,4090,4090,4090,0
20250210,163400,547646125,4090,4090,4090,4090,0
20250210,163300,547646125,4090,4090,4090,4090,0
20250210,163200,547646125,4090,4090,4090,4090,0
20250210,163100,547646125,4090,4090,4090,4090,0
20250210,163000,547646125,4090,4090,4090,4090,0
20250210,162900,547646125,4090,4090,4090,4090,0
20250210,162800,547646125,4090,4090,4090,4090,0
20250210,162700,547646125,4090,4090,4090,4090,0
20250210,162600,547646125,4090,4090,4090,4090,0
20250210,162500,547646125,4090,4090,4090,4090,0
20250210,162400,547646125,4090,4090,4090,4090,0
20250210,162300,547646125,4090,4090,4090,4090,0
20250210,162200,547646125,4090,4090,4090,4090,0
20250210,162100,547646125,4090,4090,4090,4090,0
20250210,162000,547646125,4090,4090,4090,4090,0
20250210,161900,547646125,4090,4090,4090,4090,0
20250210,161800,547646125,4090,4090,4090,4090,0
20250210,161700,547646125,4090,4090,4090,4090,0
20250210,161600,547646125,4090,4090,4090,4090,0
20250210,161500,547646125,4090,4090,4090,4090,0
20250210,161400,547646125,4090,4090,4090,4090,0
20250210,161300,547646125,4090,4090,4090,4090,0
20250210,161200,547646125,4090,4090,4090,4090,2470
20250210,161100,547646125,4090,4090,4090,4090,0
20250210,161000,547646125,4090,4090,4090,4090,0
20250210,160900,547646125,4090,4090,4090,4090,0
20250210,160800,547646125,4090,4090,4090,4090,0
20250210,160700,547646125,4090,4090,4090,4090,0
20250210,160600,547646125,4090,4090,4090,4090,0
20250210,160500,547646125,4090,4090,4090,4090,0
20250210,160400,547646125,4090,4090,4090,4090,0
20250210,160300,547646125,4090,4090,4090,4090,0
20250210,160200,547646125,4090,4090,4090,4090,0
20250210,160100,547646125,4090,4090,4090,4090,0
20250210,160000,547646125,4090,4090,4090,4090,0
20250210,155900,547646125,4090,4090,4090,4090,0
20250210,155800,547646125,4090,4090,4090,4090,0
20250210,155700,547646125,4090,4090,4090,4090,0
20250210,155600,547646125,4090,4090,4090,4090,0
20250210,155500,547646125,4090,4090,4090,4090,0
20250210,155400,547646125,4090,4090,4090,4090,0
20250210,155300,547646125,4090,4090,4090,4090,0
20250210,155200,547646125,4090,4090,4090,4090,0
20250210,155100,547646125,4090,4090,4090,4090,0
20250210,155000,547646125,4090,4090,4090,4090,0
20250210,154900,547646125,4090,4090,4090,4090,0
20250210,154800,547646125,4090,4090,4090,4090,0
20250210,154700,547646125,4090,4090,4090,4090,0
20250210,154600,547646125,4090,4090,4090,4090,0
20250210,154500,547646125,4090,4090,4090,4090,0
20250210,154400,547646125,4090,4090,4090,4090,0
20250210,154300,547646125,4090,4090,4090,4090,0
20250210,154200,547646125,4090,4090,4090,4090,2470
20250210,154100,547646125,4090,4090,4090,4090,0
20250210,154000,547646125,4090,4090,4090,4090,0
20250210,153900,547646125,4090,4090,4090,4090,0
20250210,153800,547646125,4090,4090,4090,4090,0
20250210,153700,547646125,4090,4090,4090,4090,0
20250210,153600,547646125,4090,4090,4090,4090,0
20250210,153500,547646125,4090,4090,4090,4090,0
20250210,153400,547646125,4090,4090,4090,4090,0
20250210,153300,547646125,4090,4090,4090,4090,0
20250210,153200,547646125,4090,4090,4090,4090,0
20250210,153100,547646125,4090,4090,4090,4090,0
20250210,153000,547646125,4090,4090,4090,4090,2470
20250210,152900,537543825,4070,4070,4070,4070,0
20250210,152800,537543825,4070,4070,4070,4070,0
20250210,152700,537543825,4070,4070,4070,4070,0
20250210,152600,537543825,4070,4070,4070,4070,0
20250210,152500,537543825,4070,4070,4070,4070,0
20250210,152400,537543825,4070,4070,4070,4070,0
20250210,152300,537543825,4070,4070,4070,4070,0
20250210,152200,537543825,4070,4070,4070,4070,0
20250210,152100,537543825,4070,4070,4070,4070,0
20250210,152000,537543825,4070,4070,4070,4070,0
20250210,151900,537543825,4070,4070,4070,4070,246
20250210,151800,536542605,4070,4065,4070,4060,700
20250210,151700,533697105,4065,4060,4065,4060,1224
20250210,151600,528721645,4060,4030,4060,4030,820
20250210,151500,525396045,4050,4050,4050,4050,216
20250210,151400,524521245,4050,4045,4050,4045,301
20250210,151300,523302695,4060,4055,4060,4055,6
20250210,151200,523278360,4045,4030,4055,4030,1273
20250210,151100,518142420,4040,4035,4060,4035,383
20250210,151000,516593940,4030,4030,4030,4030,2000
20250210,150900,508533940,4035,4035,4035,4035,516
20250210,150800,506451880,4035,4035,4035,4035,70
20250210,150700,506169430,4035,4035,4035,4035,86
20250210,150600,505822420,4035,4065,4065,4035,59
20250210,150500,505584325,4065,4035,4065,4035,87
20250210,150400,505232560,4060,4060,4060,4060,0
20250210,150300,505232560,4060,4045,4060,4035,199
20250210,150200,504428365,4040,4050,4065,4040,118
20250210,150100,503950735,4035,4035,4035,4035,67
20250210,150000,503680390,4035,4050,4050,4035,86
20250210,145900,503332900,4035,4030,4035,4030,66
20250210,145800,503066595,4030,4030,4030,4030,82
20250210,145700,502736135,4035,4050,4065,4035,1339
20250210,145600,497303855,4050,4025,4050,4025,631
20250210,145500,494750530,4030,4030,4030,4030,78
20250210,145400,494436190,4030,4030,4030,4030,61
20250210,145300,494190360,4025,4025,4025,4025,0
20250210,145200,494190360,4025,4030,4030,4025,139
20250210,145100,493630865,4025,4025,4025,4025,7
20250210,145000,493602690,4030,4040,4040,4030,64
20250210,144900,493344680,4025,4025,4025,4025,67
20250210,144800,493075005,4025,4040,4040,4025,147
20250210,144700,492482115,4025,4040,4040,4025,179
20250210,144600,491760140,4040,4040,4040,4040,62
20250210,144500,491509660,4050,4035,4050,4035,170
20250210,144400,490822210,4040,4040,4040,4040,53
20250210,144300,490608090,4050,4030,4050,4030,538
20250210,144200,488430910,4030,4030,4030,4030,62
20250210,144100,488181050,4030,4030,4030,4030,0
20250210,144000,488181050,4030,4030,4030,4030,61
20250210,143900,487935220,4030,4050,4050,4030,77
20250210,143800,487624890,4025,4025,4025,4025,53
20250210,143700,487411565,4025,4025,4050,4025,170
20250210,143600,486726615,4025,4025,4025,4025,52
20250210,143500,486517315,4040,4035,4040,4025,171
20250210,143400,485828015,4020,4030,4030,4020,135
20250210,143300,485284815,4020,4020,4020,4020,64
20250210,143200,485027535,4035,4020,4035,4020,54
20250210,143100,484810440,4030,4030,4030,4030,50
20250210,143000,484608940,4020,4020,4020,4020,78
20250210,142900,484295380,4020,4030,4030,4020,141
20250210,142800,483727860,4015,4015,4015,4015,65
20250210,142700,483466885,4015,4015,4015,4015,553
20250210,142600,481246590,4005,4005,4005,4005,77
20250210,142500,480938205,4035,4005,4035,3995,666
20250210,142400,478264205,3985,3990,3990,3985,1495
20250210,142300,472301085,3990,4000,4000,3990,853
20250210,142200,468896475,3990,4000,4000,3990,71
20250210,142100,468613035,4000,4000,4000,4000,66
20250210,142000,468349035,4000,4000,4000,4000,0
20250210,141900,468349035,4000,4005,4005,4000,66
20250210,141800,468085025,3990,3990,3990,3990,75
20250210,141700,467785775,3985,3990,3990,3985,117
20250210,141600,467319220,3990,3990,3990,3990,81
20250210,141500,466996030,3985,3985,3985,3985,53
20250210,141400,466784825,3985,3985,3985,3985,559
20250210,141300,464557210,3990,3990,3990,3985,1779
20250210,141200,457464265,3990,3990,3990,3990,68
20250210,141100,457192945,3990,3990,3990,3990,62
20250210,141000,456945565,3990,3995,4010,3990,543
20250210,140900,454777050,3995,3995,3995,3995,78
20250210,140800,454465440,3990,3990,3990,3990,0
20250210,140700,454465440,3990,3990,3990,3990,53
20250210,140600,454253970,3990,3990,3990,3990,84
20250210,140500,453918810,3990,3990,3990,3990,44
20250210,140400,453743250,3985,3985,3985,3985,73
20250210,140300,453452345,3985,3985,3985,3985,64
20250210,140200,453197305,3985,3985,3985,3985,83
20250210,140100,452866550,3985,3985,3985,3985,72
20250210,140000,452579630,3990,3990,3990,3990,462
20250210,135900,450736250,3990,3990,3990,3990,0
20250210,135800,450736250,3990,4000,4000,3990,128
20250210,135700,450224970,3990,3990,3990,3990,56
20250210,135600,450001530,3985,3985,3985,3985,68
20250210,135500,449730550,3985,3990,3990,3985,67
20250210,135400,449463475,4000,4000,4000,3990,98
20250210,135300,449072285,3985,3985,3985,3985,49
20250210,135200,448877020,3980,3990,4000,3980,603
20250210,135100,446473355,3990,4005,4005,3990,849
20250210,135000,443077525,4015,4005,4015,4005,83
20250210,134900,442745090,4015,4010,4015,4005,274
20250210,134800,441646720,4015,4015,4015,4015,96
20250210,134700,441261280,4015,4020,4020,4015,427
20250210,134600,439545125,4025,4025,4025,4025,69
20250210,134500,439267400,4025,4025,4025,4025,77
20250210,134400,438957475,4025,4025,4025,4025,101
20250210,134300,438550950,4030,4030,4030,4030,37
20250210,134200,438401840,4030,4030,4030,4030,63
20250210,134100,438147950,4030,4030,4030,4030,69
20250210,134000,437869880,4045,4030,4045,4030,78
20250210,133900,437555525,4045,4035,4045,4030,118
20250210,133800,437079720,4050,4030,4050,4030,46
20250210,133700,436894320,4050,4030,4050,4030,901
20250210,133600,433263270,4030,4050,4050,4030,84
20250210,133500,432924610,4050,4040,4050,4030,144
20250210,133400,432343570,4040,4050,4050,4040,51
20250210,133300,432137520,4040,4040,4040,4040,78
20250210,133200,431822400,4050,4040,4050,4040,116
20250210,133100,431353750,4055,4045,4055,4045,67
20250210,133000,431082725,4055,4050,4055,4030,629
20250210,132900,428535925,4050,4045,4050,4045,130
20250210,132800,428009670,4050,4040,4050,4040,100
20250210,132700,427605390,4050,4035,4050,4035,124
20250210,132600,427104770,4050,4035,4050,4035,112
20250210,132500,426652355,4045,4030,4045,4030,74
20250210,132400,426354120,4045,4035,4045,4025,65
20250210,132300,426092275,4040,4045,4045,4040,57
20250210,132200,425861735,4025,4040,4045,4025,79
20250210,132100,425543190,4040,4040,4040,4030,88
20250210,132000,425188530,4025,4035,4035,4025,62
20250210,131900,424938645,4045,4040,4045,4030,66
20250210,131800,424672605,4045,4025,4045,4025,66
20250210,131700,424406935,4045,4015,4045,4015,76
20250210,131600,424101765,4055,4035,4055,4015,1445
20250210,131500,418287915,4055,4055,4055,4055,1
20250210,131400,418283860,4035,4055,4055,4035,74
20250210,131300,417985250,4035,4055,4055,4035,76
20250210,131200,417678570,4035,4045,4055,4035,463
20250210,131100,415809320,4045,4045,4045,4045,70
20250210,131000,415526170,4055,4045,4055,4045,77
20250210,130900,415214695,4055,4055,4055,4045,65
20250210,130800,414951660,4045,4040,4050,4035,330
20250210,130700,413617630,4045,4045,4045,4030,153
20250210,130600,412999525,4045,4030,4045,4030,121
20250210,130500,412511145,4045,4050,4050,4020,124
20250210,130400,412012610,4025,4025,4025,4025,0
20250210,130300,412012610,4025,4050,4050,4025,66
20250210,130200,411746935,4020,4020,4050,4020,108
20250210,130100,411312745,4025,4025,4025,4025,72
20250210,130000,411022945,4030,4030,4030,4030,19
20250210,125900,410946375,4050,4030,4050,4030,92
20250210,125800,410575595,4030,4030,4030,4030,67
20250210,125700,410305585,4030,4030,4030,4030,66
20250210,125600,410039605,4030,4030,4030,4030,48
20250210,125500,409846165,4055,4035,4055,4025,572
20250210,125400,407541355,4055,4035,4055,4035,48
20250210,125300,407347575,4055,4035,4055,4035,83
20250210,125200,407012650,4035,4035,4035,4035,0
20250210,125100,407012650,4035,4035,4035,4035,72
20250210,125000,406722130,4040,4045,4045,4040,502
20250210,124900,404693605,4045,4045,4045,4045,181
20250210,124800,403961460,4045,4045,4045,4045,90
20250210,124700,403597410,4045,4045,4045,4045,62
20250210,124600,403346620,4045,4045,4045,4045,74
20250210,124500,403047290,4045,4050,4050,4045,1061
20250210,124400,398755005,4050,4050,4050,4050,92
20250210,124300,398382405,4045,4045,4045,4045,66
20250210,124200,398115435,4045,4045,4045,4045,71
20250210,124100,397828240,4045,4045,4045,4045,0
20250210,124000,397828240,4045,4060,4060,4045,1219
20250210,123900,392897030,4055,4055,4055,4055,76
20250210,123800,392588850,4075,4050,4075,4050,129
20250210,123700,392065535,4050,4050,4050,4050,75
20250210,123600,391761785,4045,4045,4045,4045,161
20250210,123500,391110540,4045,4050,4050,4045,66
20250210,123400,390843465,4055,4055,4055,4055,67
20250210,123300,390571780,4075,4065,4075,4060,72
20250210,123200,390279430,4080,4065,4080,4060,250
20250210,123100,389261000,4065,4045,4075,4045,67
20250210,123000,388989755,4085,4075,4090,4075,7
20250210,122900,388961155,4045,4045,4045,4045,72
20250210,122800,388669915,4040,4045,4045,4040,281
20250210,122700,387533475,4050,4060,4105,4050,174
20250210,122600,386824705,4035,4060,4075,4035,398
20250210,122500,385208440,4065,4065,4075,4045,893
20250210,122400,381581155,4070,4070,4115,4055,5111
20250210,122300,360707665,4070,4095,4190,4070,8328
20250210,122200,326450395,4095,4000,4100,4000,5317
20250210,122100,304939860,3995,3975,3995,3975,1623
20250210,122000,298466435,3975,3975,3975,3975,0
20250210,121900,298466435,3975,3975,3975,3975,73
20250210,121800,298176260,3975,3975,3975,3975,146
20250210,121700,297595910,3975,3975,3975,3975,68
20250210,121600,297325610,3985,3975,3985,3975,87
20250210,121500,296979775,3975,3975,3975,3975,55
20250210,121400,296761150,3975,3975,3975,3975,85
20250210,121300,296423275,3970,3975,3975,3970,70
20250210,121200,296145365,3970,3975,3975,3970,45
20250210,121100,295966535,3975,3980,3980,3975,71
20250210,121000,295684295,3990,3990,3990,3990,279
20250210,120900,294571085,3970,3985,3985,3970,744
20250210,120800,291607325,3970,3970,3970,3970,76
20250210,120700,291305605,3970,3985,3985,3970,128
20250210,120600,290796545,3970,3980,3985,3970,70
20250210,120500,290518620,3980,3970,3980,3970,57
20250210,120400,290292320,3970,3975,3975,3970,62
20250210,120300,290046075,3975,3980,3985,3975,86
20250210,120200,289704190,3970,3970,3970,3970,65
20250210,120100,289446140,3975,3975,3975,3970,261
20250210,120000,288409955,3970,3970,3970,3970,74
20250210,115900,288116175,3985,3965,3985,3965,95
20250210,115800,287738925,3980,3965,3980,3965,85
20250210,115700,287401840,3970,3970,3970,3965,13
20250210,115600,287350250,3965,3970,3980,3965,170
20250210,115500,286675985,3970,3970,3970,3970,60
20250210,115400,286437785,3965,3965,3965,3965,79
20250210,115300,286124550,3965,3970,3970,3965,61
20250210,115200,285882470,3980,3970,3980,3970,64
20250210,115100,285628380,3980,3965,3980,3965,78
20250210,115000,285319095,3980,3965,3980,3965,66
20250210,114900,285057355,3980,3965,3980,3965,60
20250210,114800,284819425,3965,3965,3965,3965,76
20250210,114700,284518085,3970,3970,3970,3970,0
20250210,114600,284518085,3970,3965,3970,3965,146
20250210,114500,283939150,3970,3970,3970,3965,53
20250210,114400,283728985,3970,3970,3970,3970,2
20250210,114300,283721045,3970,3965,3970,3965,88
20250210,114200,283372095,3965,3980,3980,3965,89
20250210,114100,283019045,3960,3965,3965,3960,51
20250210,114000,282817030,3965,3965,3965,3965,64
20250210,113900,282563270,3965,3970,3970,3965,94
20250210,113800,282190545,3970,3970,3970,3965,44
20250210,113700,282016055,3980,3975,3980,3965,88
20250210,113600,281666625,3980,3965,3980,3965,66
20250210,113500,281404770,3970,3965,3970,3965,76
20250210,113400,281103370,3970,3970,3970,3970,3
20250210,113300,281091460,3980,3965,3980,3965,90
20250210,113200,280734445,3965,3965,3965,3965,89
20250210,113100,280381560,3965,3980,3980,3965,73
20250210,113000,280091985,3965,3965,3965,3965,52
20250210,112900,279885805,3965,3965,3965,3965,83
20250210,112800,279556710,3965,3965,3965,3965,77
20250210,112700,279251405,3965,3965,3965,3965,54
20250210,112600,279037295,3965,3965,3965,3965,61
20250210,112500,278795430,3965,3965,3965,3965,0
20250210,112400,278795430,3965,3985,3985,3965,84
20250210,112300,278462350,3965,3965,3965,3965,56
20250210,112200,278240310,3965,3965,3965,3965,60
20250210,112100,278002410,3985,3965,3985,3965,79
20250210,112000,277689140,3970,3970,3970,3970,70
20250210,111900,277411240,3970,3970,3970,3970,77
20250210,111800,277105550,3970,3970,3970,3970,72
20250210,111700,276819710,3970,3975,3975,3970,66
20250210,111600,276557640,3970,3970,3970,3970,339
20250210,111500,275211810,3975,3975,3975,3975,582
20250210,111400,272898360,3980,3980,3980,3975,55
20250210,111300,272679725,3975,3985,3985,3975,2200
20250210,111200,263914725,3975,3975,3975,3975,310
20250210,111100,262682475,3975,3975,3975,3975,80
20250210,111000,262364475,3975,3975,3975,3975,50
20250210,110900,262165725,3975,3975,3975,3975,82
20250210,110800,261839775,3985,3975,3985,3975,73
20250210,110700,261549560,3985,3975,3985,3975,66
20250210,110600,261287200,3975,3975,3975,3975,73
20250210,110500,260997025,3975,3975,3975,3975,69
20250210,110400,260722750,3975,3975,3975,3975,0
20250210,110300,260722750,3975,3980,3980,3975,135
20250210,110200,260185725,3985,3985,3985,3985,195
20250210,110100,259408650,3985,3985,3985,3985,48
20250210,110000,259217370,3980,3985,3985,3980,83
20250210,105900,258887015,3980,3980,3980,3980,65
20250210,105800,258628315,3980,3980,3980,3980,61
20250210,105700,258385535,3975,3985,3985,3975,79
20250210,105600,258071490,3975,3980,3980,3975,52
20250210,105500,257864750,3975,3975,3975,3975,86
20250210,105400,257522900,3975,3975,3975,3975,49
20250210,105300,257328125,3975,3975,3975,3975,43
20250210,105200,257157200,3975,3975,3975,3975,31
20250210,105100,257033975,3970,3985,3990,3970,68
20250210,105000,256763980,3970,3970,3970,3970,69
20250210,104900,256490050,3970,3970,3970,3970,78
20250210,104800,256180390,3970,3985,3985,3970,73
20250210,104700,255890550,3965,3985,3985,3965,263
20250210,104600,254847685,3970,3970,3970,3970,84
20250210,104500,254514205,3990,3965,3990,3965,66
20250210,104400,254252415,3965,3975,3975,3965,566
20250210,104300,252005580,3975,3975,3975,3975,77
20250210,104200,251699505,3975,3975,3975,3975,66
20250210,104100,251437155,3995,3995,3995,3995,3
20250210,104000,251425170,3995,3980,3995,3975,183
20250210,103900,250697480,3980,3990,3995,3980,183
20250210,103800,249967375,3990,3980,3990,3980,1001
20250210,103700,245973965,3975,3990,3990,3975,174
20250210,103600,245280605,3975,3980,3980,3975,322
20250210,103500,243999085,3980,3980,3980,3980,247
20250210,103400,243016025,3980,3980,3980,3980,49
20250210,103300,242821005,3980,3980,3980,3980,70
20250210,103200,242542405,3975,3975,3975,3975,68
20250210,103100,242272105,3985,3975,3985,3975,123
20250210,103000,241782710,3990,3990,3990,3990,396
20250210,102900,240202670,3975,3975,3975,3975,66
20250210,102800,239940320,3975,3975,3975,3970,77
20250210,102700,239634620,3965,3965,3990,3965,2572
20250210,102600,229374140,3970,3970,3970,3970,67
20250210,102500,229108150,3970,3970,3970,3970,65
20250210,102400,228850100,3970,3970,3970,3970,74
20250210,102300,228556320,3990,3975,3990,3970,102
20250210,102200,228150355,3970,3975,3975,3970,85
20250210,102100,227812885,3970,3970,3970,3970,71
20250210,102000,227531015,3970,3970,3970,3970,0
20250210,101900,227531015,3970,3970,3970,3970,63
20250210,101800,227280905,3970,3980,3985,3970,370
20250210,101700,225808920,3970,3995,3995,3970,77
20250210,101600,225503205,3970,3970,3970,3970,67
20250210,101500,225237215,3970,3980,3980,3970,3649
20250210,101400,210726935,3970,3975,3975,3970,53
20250210,101300,210516295,3980,3980,3980,3975,301
20250210,101200,209319150,3985,4005,4005,3980,75
20250210,101100,209020555,4005,3985,4005,3980,93
20250210,101000,208649795,3980,3980,3980,3980,63
20250210,100900,208399055,4000,3980,4000,3980,76
20250210,100800,208096465,3975,3975,3975,3975,250
20250210,100700,207102715,3975,4005,4005,3975,71
20250210,100600,206819775,3975,3985,4005,3975,572
20250210,100500,204534340,3970,3980,3985,3970,999
20250210,100400,200557345,3970,3970,3970,3970,188
20250210,100300,199810985,3970,3980,3980,3970,94
20250210,100200,199437655,3970,3970,3970,3970,63
20250210,100100,199187545,3980,3965,3980,3965,170
20250210,100000,198511850,3965,3970,3970,3965,1061
20250210,095900,194304925,3995,3960,3995,3960,129
20250210,095800,193792405,3955,3955,3955,3955,0
20250210,095700,193792405,3955,3955,3955,3955,91
20250210,095600,193432500,3955,3970,3970,3955,1297
20250210,095500,188301135,3970,3980,3980,3970,1281
20250210,095400,183205565,3970,3970,3970,3970,901
20250210,095300,179628595,3970,3975,3980,3970,91
20250210,095200,179267305,3970,3970,3970,3970,2504
20250210,095100,169326425,3965,3965,3970,3965,864
20250210,095000,165896375,3970,3970,3970,3965,255
20250210,094900,164884070,3970,3965,3970,3960,101
20250210,094800,164484050,3970,3975,3975,3965,915
20250210,094700,160847880,3980,3970,3980,3970,298
20250210,094600,159662850,3965,3965,3965,3965,2219
20250210,094500,150864515,3960,3960,3960,3960,1743
20250210,094400,143962235,3960,3960,3960,3960,257
20250210,094300,142944515,3965,3965,3965,3965,0
20250210,094200,142944515,3965,3950,3965,3950,377
20250210,094100,141450390,3960,3960,3960,3960,1
20250210,094000,141446430,3955,3945,3955,3945,1038
20250210,093900,137347130,3945,3945,3945,3945,131
20250210,093800,136830335,3945,3950,3950,3945,27
20250210,093700,136723815,3950,3950,3950,3950,21
20250210,093600,136640865,3955,3965,3965,3955,77
20250210,093500,136335925,3965,3940,3965,3940,441
20250210,093400,134598210,3940,3940,3940,3935,2337
20250210,093300,125390940,3930,3940,3940,3930,1739
20250210,093200,118543910,3940,3945,3945,3940,2500
20250210,093100,108693905,3940,3950,3955,3940,6402
20250210,093000,83469400,3940,3940,3940,3940,0
20250210,092900,83469400,3940,3960,3960,3940,1712
20250210,092800,76718710,3945,3960,3960,3945,1007
20250210,092700,72741110,3960,3965,3965,3960,5
20250210,092600,72721300,3950,3950,3950,3950,156
20250210,092500,72105100,3960,3960,3960,3960,235
20250210,092400,71174500,3955,3955,3955,3955,1
20250210,092300,71170545,3950,3950,3950,3950,1
20250210,092200,71166595,3950,3950,3950,3950,9
20250210,092100,71131045,3940,3950,3950,3940,422
20250210,092000,69468025,3970,3975,3975,3945,4
20250210,091900,69452185,3950,3960,3960,3950,3341
20250210,091800,56254650,3960,3960,3960,3955,942
20250210,091700,52527105,3960,3970,3975,3960,532
20250210,091600,50417815,3975,3970,3980,3970,343
20250210,091500,49053250,3960,3955,3965,3955,1678
20250210,091400,42408430,3950,3950,3950,3950,50
20250210,091300,42210930,3960,3950,3960,3950,1759
20250210,091200,35262865,3950,3950,3950,3950,101
20250210,091100,34863915,3950,3950,3950,3950,5
20250210,091000,34844165,3950,3940,3950,3935,47
20250210,090900,34658895,3940,3950,3950,3940,275
20250210,090800,33573345,3950,3950,3950,3945,467
20250210,090700,31729105,3950,3950,3955,3945,1161
20250210,090600,27143110,3960,3955,3965,3955,629
20250210,090500,24652315,3955,3955,3955,3950,355
20250210,090400,23249930,3955,3980,3980,3945,2683
20250210,090300,12643045,3950,3950,3950,3945,336
20250210,090200,11315980,3980,3975,3980,3955,1113
20250210,090100,6899900,3980,3965,3980,3945,303
20250210,090000,5701120,3980,4015,4015,3970,1425