stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,214800,156532195105,5760,5760,5760,5760,175193
20250210,214700,156532195105,5760,5760,5760,5760,0
20250210,214600,156532195105,5760,5760,5760,5760,0
20250210,214500,156532195105,5760,5760,5760,5760,0
20250210,214400,156532195105,5760,5760,5760,5760,0
20250210,214300,156532195105,5760,5760,5760,5760,0
20250210,214200,156532195105,5760,5760,5760,5760,0
20250210,214100,156532195105,5760,5760,5760,5760,0
20250210,214000,156532195105,5760,5760,5760,5760,0
20250210,213900,156532195105,5760,5760,5760,5760,0
20250210,213800,156532195105,5760,5760,5760,5760,0
20250210,213700,156532195105,5760,5760,5760,5760,0
20250210,213600,156532195105,5760,5760,5760,5760,0
20250210,213500,156532195105,5760,5760,5760,5760,0
20250210,213400,156532195105,5760,5760,5760,5760,0
20250210,213300,156532195105,5760,5760,5760,5760,0
20250210,213200,156532195105,5760,5760,5760,5760,0
20250210,213100,156532195105,5760,5760,5760,5760,0
20250210,213000,156532195105,5760,5760,5760,5760,0
20250210,212900,156532195105,5760,5760,5760,5760,0
20250210,212800,156532195105,5760,5760,5760,5760,0
20250210,212700,156532195105,5760,5760,5760,5760,0
20250210,212600,156532195105,5760,5760,5760,5760,0
20250210,212500,156532195105,5760,5760,5760,5760,0
20250210,212400,156532195105,5760,5760,5760,5760,0
20250210,212300,156532195105,5760,5760,5760,5760,0
20250210,212200,156532195105,5760,5760,5760,5760,0
20250210,212100,156532195105,5760,5760,5760,5760,0
20250210,212000,156532195105,5760,5760,5760,5760,0
20250210,211900,156532195105,5760,5760,5760,5760,0
20250210,211800,156532195105,5760,5760,5760,5760,175193
20250210,211700,156532195105,5760,5760,5760,5760,0
20250210,211600,156532195105,5760,5760,5760,5760,0
20250210,211500,156532195105,5760,5760,5760,5760,0
20250210,211400,156532195105,5760,5760,5760,5760,0
20250210,211300,156532195105,5760,5760,5760,5760,0
20250210,211200,156532195105,5760,5760,5760,5760,0
20250210,211100,156532195105,5760,5760,5760,5760,0
20250210,211000,156532195105,5760,5760,5760,5760,0
20250210,210900,156532195105,5760,5760,5760,5760,0
20250210,210800,156532195105,5760,5760,5760,5760,0
20250210,210700,156532195105,5760,5760,5760,5760,0
20250210,210600,156532195105,5760,5760,5760,5760,0
20250210,210500,156532195105,5760,5760,5760,5760,0
20250210,210400,156532195105,5760,5760,5760,5760,0
20250210,210300,156532195105,5760,5760,5760,5760,0
20250210,210200,156532195105,5760,5760,5760,5760,0
20250210,210100,156532195105,5760,5760,5760,5760,0
20250210,210000,156532195105,5760,5760,5760,5760,0
20250210,205900,156532195105,5760,5760,5760,5760,0
20250210,205800,156532195105,5760,5760,5760,5760,0
20250210,205700,156532195105,5760,5760,5760,5760,0
20250210,205600,156532195105,5760,5760,5760,5760,0
20250210,205500,156532195105,5760,5760,5760,5760,0
20250210,205400,156532195105,5760,5760,5760,5760,0
20250210,205300,156532195105,5760,5760,5760,5760,0
20250210,205200,156532195105,5760,5760,5760,5760,0
20250210,205100,156532195105,5760,5760,5760,5760,0
20250210,205000,156532195105,5760,5760,5760,5760,0
20250210,204900,156532195105,5760,5760,5760,5760,0
20250210,204800,156532195105,5760,5760,5760,5760,175193
20250210,204700,156532195105,5760,5760,5760,5760,0
20250210,204600,156532195105,5760,5760,5760,5760,0
20250210,204500,156532195105,5760,5760,5760,5760,0
20250210,204400,156532195105,5760,5760,5760,5760,0
20250210,204300,156532195105,5760,5760,5760,5760,0
20250210,204200,156532195105,5760,5760,5760,5760,0
20250210,204100,156532195105,5760,5760,5760,5760,0
20250210,204000,156532195105,5760,5760,5760,5760,0
20250210,203900,156532195105,5760,5760,5760,5760,0
20250210,203800,156532195105,5760,5760,5760,5760,0
20250210,203700,156532195105,5760,5760,5760,5760,0
20250210,203600,156532195105,5760,5760,5760,5760,0
20250210,203500,156532195105,5760,5760,5760,5760,0
20250210,203400,156532195105,5760,5760,5760,5760,0
20250210,203300,156532195105,5760,5760,5760,5760,0
20250210,203200,156532195105,5760,5760,5760,5760,0
20250210,203100,156532195105,5760,5760,5760,5760,0
20250210,203000,156532195105,5760,5760,5760,5760,0
20250210,202900,156532195105,5760,5760,5760,5760,0
20250210,202800,156532195105,5760,5760,5760,5760,0
20250210,202700,156532195105,5760,5760,5760,5760,0
20250210,202600,156532195105,5760,5760,5760,5760,0
20250210,202500,156532195105,5760,5760,5760,5760,0
20250210,202400,156532195105,5760,5760,5760,5760,0
20250210,202300,156532195105,5760,5760,5760,5760,0
20250210,202200,156532195105,5760,5760,5760,5760,0
20250210,202100,156532195105,5760,5760,5760,5760,0
20250210,202000,156532195105,5760,5760,5760,5760,0
20250210,201900,156532195105,5760,5760,5760,5760,0
20250210,201800,156532195105,5760,5760,5760,5760,175193
20250210,201700,156532195105,5760,5760,5760,5760,0
20250210,201600,156532195105,5760,5760,5760,5760,0
20250210,201500,156532195105,5760,5760,5760,5760,0
20250210,201400,156532195105,5760,5760,5760,5760,0
20250210,201300,156532195105,5760,5760,5760,5760,0
20250210,201200,156532195105,5760,5760,5760,5760,0
20250210,201100,156532195105,5760,5760,5760,5760,0
20250210,201000,156532195105,5760,5760,5760,5760,0
20250210,200900,156532195105,5760,5760,5760,5760,0
20250210,200800,156532195105,5760,5760,5760,5760,0
20250210,200700,156532195105,5760,5760,5760,5760,0
20250210,200600,156532195105,5760,5760,5760,5760,0
20250210,200500,156532195105,5760,5760,5760,5760,0
20250210,200400,156532195105,5760,5760,5760,5760,0
20250210,200300,156532195105,5760,5760,5760,5760,0
20250210,200200,156532195105,5760,5760,5760,5760,0
20250210,200100,156532195105,5760,5760,5760,5760,0
20250210,200000,156532195105,5760,5760,5760,5760,0
20250210,195900,156532195105,5760,5760,5760,5760,0
20250210,195800,156532195105,5760,5760,5760,5760,0
20250210,195700,156532195105,5760,5760,5760,5760,0
20250210,195600,156532195105,5760,5760,5760,5760,0
20250210,195500,156532195105,5760,5760,5760,5760,0
20250210,195400,156532195105,5760,5760,5760,5760,0
20250210,195300,156532195105,5760,5760,5760,5760,0
20250210,195200,156532195105,5760,5760,5760,5760,0
20250210,195100,156532195105,5760,5760,5760,5760,0
20250210,195000,156532195105,5760,5760,5760,5760,0
20250210,194900,156532195105,5760,5760,5760,5760,0
20250210,194800,156532195105,5760,5760,5760,5760,175193
20250210,194700,156532195105,5760,5760,5760,5760,0
20250210,194600,156532195105,5760,5760,5760,5760,0
20250210,194500,156532195105,5760,5760,5760,5760,0
20250210,194400,156532195105,5760,5760,5760,5760,0
20250210,194300,156532195105,5760,5760,5760,5760,0
20250210,194200,156532195105,5760,5760,5760,5760,0
20250210,194100,156532195105,5760,5760,5760,5760,0
20250210,194000,156532195105,5760,5760,5760,5760,0
20250210,193900,156532195105,5760,5760,5760,5760,0
20250210,193800,156532195105,5760,5760,5760,5760,0
20250210,193700,156532195105,5760,5760,5760,5760,0
20250210,193600,156532195105,5760,5760,5760,5760,0
20250210,193500,156532195105,5760,5760,5760,5760,0
20250210,193400,156532195105,5760,5760,5760,5760,0
20250210,193300,156532195105,5760,5760,5760,5760,0
20250210,193200,156532195105,5760,5760,5760,5760,0
20250210,193100,156532195105,5760,5760,5760,5760,0
20250210,193000,156532195105,5760,5760,5760,5760,0
20250210,192900,156532195105,5760,5760,5760,5760,0
20250210,192800,156532195105,5760,5760,5760,5760,0
20250210,192700,156532195105,5760,5760,5760,5760,0
20250210,192600,156532195105,5760,5760,5760,5760,0
20250210,192500,156532195105,5760,5760,5760,5760,0
20250210,192400,156532195105,5760,5760,5760,5760,0
20250210,192300,156532195105,5760,5760,5760,5760,0
20250210,192200,156532195105,5760,5760,5760,5760,0
20250210,192100,156532195105,5760,5760,5760,5760,0
20250210,192000,156532195105,5760,5760,5760,5760,0
20250210,191900,156532195105,5760,5760,5760,5760,0
20250210,191800,156532195105,5760,5760,5760,5760,175193
20250210,191700,156532195105,5760,5760,5760,5760,0
20250210,191600,156532195105,5760,5760,5760,5760,0
20250210,191500,156532195105,5760,5760,5760,5760,0
20250210,191400,156532195105,5760,5760,5760,5760,0
20250210,191300,156532195105,5760,5760,5760,5760,0
20250210,191200,156532195105,5760,5760,5760,5760,0
20250210,191100,156532195105,5760,5760,5760,5760,0
20250210,191000,156532195105,5760,5760,5760,5760,0
20250210,190900,156532195105,5760,5760,5760,5760,0
20250210,190800,156532195105,5760,5760,5760,5760,0
20250210,190700,156532195105,5760,5760,5760,5760,0
20250210,190600,156532195105,5760,5760,5760,5760,0
20250210,190500,156532195105,5760,5760,5760,5760,0
20250210,190400,156532195105,5760,5760,5760,5760,0
20250210,190300,156532195105,5760,5760,5760,5760,0
20250210,190200,156532195105,5760,5760,5760,5760,0
20250210,190100,156532195105,5760,5760,5760,5760,0
20250210,190000,156532195105,5760,5760,5760,5760,0
20250210,185900,156532195105,5760,5760,5760,5760,0
20250210,185800,156532195105,5760,5760,5760,5760,0
20250210,185700,156532195105,5760,5760,5760,5760,0
20250210,185600,156532195105,5760,5760,5760,5760,0
20250210,185500,156532195105,5760,5760,5760,5760,0
20250210,185400,156532195105,5760,5760,5760,5760,0
20250210,185300,156532195105,5760,5760,5760,5760,0
20250210,185200,156532195105,5760,5760,5760,5760,0
20250210,185100,156532195105,5760,5760,5760,5760,0
20250210,185000,156532195105,5760,5760,5760,5760,0
20250210,184900,156532195105,5760,5760,5760,5760,0
20250210,184800,156532195105,5760,5760,5760,5760,175193
20250210,184700,156532195105,5760,5760,5760,5760,0
20250210,184600,156532195105,5760,5760,5760,5760,0
20250210,184500,156532195105,5760,5760,5760,5760,0
20250210,184400,156532195105,5760,5760,5760,5760,0
20250210,184300,156532195105,5760,5760,5760,5760,0
20250210,184200,156532195105,5760,5760,5760,5760,0
20250210,184100,156532195105,5760,5760,5760,5760,0
20250210,184000,156532195105,5760,5760,5760,5760,0
20250210,183900,156532195105,5760,5760,5760,5760,0
20250210,183800,156532195105,5760,5760,5760,5760,0
20250210,183700,156532195105,5760,5760,5760,5760,0
20250210,183600,156532195105,5760,5760,5760,5760,0
20250210,183500,156532195105,5760,5760,5760,5760,0
20250210,183400,156532195105,5760,5760,5760,5760,0
20250210,183300,156532195105,5760,5760,5760,5760,0
20250210,183200,156532195105,5760,5760,5760,5760,0
20250210,183100,156532195105,5760,5760,5760,5760,0
20250210,183000,156532195105,5760,5760,5760,5760,0
20250210,182900,156532195105,5760,5760,5760,5760,0
20250210,182800,156532195105,5760,5760,5760,5760,0
20250210,182700,156532195105,5760,5760,5760,5760,0
20250210,182600,156532195105,5760,5760,5760,5760,0
20250210,182500,156532195105,5760,5760,5760,5760,0
20250210,182400,156532195105,5760,5760,5760,5760,0
20250210,182300,156532195105,5760,5760,5760,5760,0
20250210,182200,156532195105,5760,5760,5760,5760,0
20250210,182100,156532195105,5760,5760,5760,5760,0
20250210,182000,156532195105,5760,5760,5760,5760,0
20250210,181900,156532195105,5760,5760,5760,5760,0
20250210,181800,156532195105,5760,5760,5760,5760,175193
20250210,181700,156532195105,5760,5760,5760,5760,0
20250210,181600,156532195105,5760,5760,5760,5760,0
20250210,181500,156532195105,5760,5760,5760,5760,0
20250210,181400,156532195105,5760,5760,5760,5760,0
20250210,181300,156532195105,5760,5760,5760,5760,0
20250210,181200,156532195105,5760,5760,5760,5760,0
20250210,181100,156532195105,5760,5760,5760,5760,0
20250210,181000,156532195105,5760,5760,5760,5760,0
20250210,180900,156532195105,5760,5760,5760,5760,0
20250210,180800,156532195105,5760,5760,5760,5760,0
20250210,180700,156532195105,5760,5760,5760,5760,0
20250210,180600,156532195105,5760,5760,5760,5760,0
20250210,180500,156532195105,5760,5760,5760,5760,0
20250210,180400,156532195105,5760,5760,5760,5760,0
20250210,180300,156532195105,5760,5760,5760,5760,0
20250210,180200,156532195105,5760,5760,5760,5760,0
20250210,180100,156532195105,5760,5760,5760,5760,0
20250210,180000,156532195105,5760,5760,5760,5760,0
20250210,175900,156532195105,5760,5760,5760,5760,0
20250210,175800,156532195105,5760,5760,5760,5760,0
20250210,175700,156532195105,5760,5760,5760,5760,0
20250210,175600,156532195105,5760,5760,5760,5760,0
20250210,175500,156532195105,5760,5760,5760,5760,0
20250210,175400,156532195105,5760,5760,5760,5760,0
20250210,175300,156532195105,5760,5760,5760,5760,0
20250210,175200,156532195105,5760,5760,5760,5760,0
20250210,175100,156532195105,5760,5760,5760,5760,0
20250210,175000,156532195105,5760,5760,5760,5760,0
20250210,174900,156532195105,5760,5760,5760,5760,0
20250210,174800,156532195105,5760,5760,5760,5760,175193
20250210,174700,156532195105,5760,5760,5760,5760,0
20250210,174600,156532195105,5760,5760,5760,5760,0
20250210,174500,156532195105,5760,5760,5760,5760,0
20250210,174400,156532195105,5760,5760,5760,5760,0
20250210,174300,156532195105,5760,5760,5760,5760,0
20250210,174200,156532195105,5760,5760,5760,5760,0
20250210,174100,156532195105,5760,5760,5760,5760,0
20250210,174000,156532195105,5760,5760,5760,5760,0
20250210,173900,156532195105,5760,5760,5760,5760,0
20250210,173800,156532195105,5760,5760,5760,5760,0
20250210,173700,156532195105,5760,5760,5760,5760,0
20250210,173600,156532195105,5760,5760,5760,5760,0
20250210,173500,156532195105,5760,5760,5760,5760,0
20250210,173400,156532195105,5760,5760,5760,5760,0
20250210,173300,156532195105,5760,5760,5760,5760,0
20250210,173200,156532195105,5760,5760,5760,5760,0
20250210,173100,156532195105,5760,5760,5760,5760,0
20250210,173000,156532195105,5760,5760,5760,5760,0
20250210,172900,156532195105,5760,5760,5760,5760,0
20250210,172800,156532195105,5760,5760,5760,5760,0
20250210,172700,156532195105,5760,5760,5760,5760,0
20250210,172600,156532195105,5760,5760,5760,5760,0
20250210,172500,156532195105,5760,5760,5760,5760,0
20250210,172400,156532195105,5760,5760,5760,5760,0
20250210,172300,156532195105,5760,5760,5760,5760,0
20250210,172200,156532195105,5760,5760,5760,5760,0
20250210,172100,156532195105,5760,5760,5760,5760,0
20250210,172000,156532195105,5760,5760,5760,5760,0
20250210,171900,156532195105,5760,5760,5760,5760,0
20250210,171800,156532195105,5760,5760,5760,5760,175193
20250210,171700,156532195105,5760,5760,5760,5760,0
20250210,171600,156532195105,5760,5760,5760,5760,0
20250210,171500,156532195105,5760,5760,5760,5760,0
20250210,171400,156532195105,5760,5760,5760,5760,0
20250210,171300,156532195105,5760,5760,5760,5760,0
20250210,171200,156532195105,5760,5760,5760,5760,0
20250210,171100,156532195105,5760,5760,5760,5760,0
20250210,171000,156532195105,5760,5760,5760,5760,0
20250210,170900,156532195105,5760,5760,5760,5760,0
20250210,170800,156532195105,5760,5760,5760,5760,0
20250210,170700,156532195105,5760,5760,5760,5760,0
20250210,170600,156532195105,5760,5760,5760,5760,0
20250210,170500,156532195105,5760,5760,5760,5760,0
20250210,170400,156532195105,5760,5760,5760,5760,0
20250210,170300,156532195105,5760,5760,5760,5760,0
20250210,170200,156532195105,5760,5760,5760,5760,0
20250210,170100,156532195105,5760,5760,5760,5760,0
20250210,170000,156532195105,5760,5760,5760,5760,0
20250210,165900,156532195105,5760,5760,5760,5760,0
20250210,165800,156532195105,5760,5760,5760,5760,0
20250210,165700,156532195105,5760,5760,5760,5760,0
20250210,165600,156532195105,5760,5760,5760,5760,0
20250210,165500,156532195105,5760,5760,5760,5760,0
20250210,165400,156532195105,5760,5760,5760,5760,0
20250210,165300,156532195105,5760,5760,5760,5760,0
20250210,165200,156532195105,5760,5760,5760,5760,0
20250210,165100,156532195105,5760,5760,5760,5760,0
20250210,165000,156532195105,5760,5760,5760,5760,0
20250210,164900,156532195105,5760,5760,5760,5760,0
20250210,164800,156532195105,5760,5760,5760,5760,175193
20250210,164700,156532195105,5760,5760,5760,5760,0
20250210,164600,156532195105,5760,5760,5760,5760,0
20250210,164500,156532195105,5760,5760,5760,5760,0
20250210,164400,156532195105,5760,5760,5760,5760,0
20250210,164300,156532195105,5760,5760,5760,5760,0
20250210,164200,156532195105,5760,5760,5760,5760,0
20250210,164100,156532195105,5760,5760,5760,5760,0
20250210,164000,156532195105,5760,5760,5760,5760,0
20250210,163900,156532195105,5760,5760,5760,5760,0
20250210,163800,156532195105,5760,5760,5760,5760,0
20250210,163700,156532195105,5760,5760,5760,5760,0
20250210,163600,156532195105,5760,5760,5760,5760,0
20250210,163500,156532195105,5760,5760,5760,5760,0
20250210,163400,156532195105,5760,5760,5760,5760,0
20250210,163300,156532195105,5760,5760,5760,5760,0
20250210,163200,156532195105,5760,5760,5760,5760,0
20250210,163100,156532195105,5760,5760,5760,5760,0
20250210,163000,156532195105,5760,5760,5760,5760,0
20250210,162900,156532195105,5760,5760,5760,5760,0
20250210,162800,156532195105,5760,5760,5760,5760,0
20250210,162700,156532195105,5760,5760,5760,5760,0
20250210,162600,156532195105,5760,5760,5760,5760,0
20250210,162500,156532195105,5760,5760,5760,5760,0
20250210,162400,156532195105,5760,5760,5760,5760,0
20250210,162300,156532195105,5760,5760,5760,5760,0
20250210,162200,156532195105,5760,5760,5760,5760,0
20250210,162100,156532195105,5760,5760,5760,5760,0
20250210,162000,156532195105,5760,5760,5760,5760,0
20250210,161900,156532195105,5760,5760,5760,5760,0
20250210,161800,156532195105,5760,5760,5760,5760,175193
20250210,161700,156532195105,5760,5760,5760,5760,0
20250210,161600,156532195105,5760,5760,5760,5760,0
20250210,161500,156532195105,5760,5760,5760,5760,0
20250210,161400,156532195105,5760,5760,5760,5760,0
20250210,161300,156532195105,5760,5760,5760,5760,0
20250210,161200,156532195105,5760,5760,5760,5760,0
20250210,161100,156532195105,5760,5760,5760,5760,0
20250210,161000,156532195105,5760,5760,5760,5760,0
20250210,160900,156532195105,5760,5760,5760,5760,0
20250210,160800,156532195105,5760,5760,5760,5760,0
20250210,160700,156532195105,5760,5760,5760,5760,0
20250210,160600,156532195105,5760,5760,5760,5760,0
20250210,160500,156532195105,5760,5760,5760,5760,0
20250210,160400,156532195105,5760,5760,5760,5760,0
20250210,160300,156532195105,5760,5760,5760,5760,0
20250210,160200,156532195105,5760,5760,5760,5760,0
20250210,160100,156532195105,5760,5760,5760,5760,0
20250210,160000,156532195105,5760,5760,5760,5760,0
20250210,155900,156532195105,5760,5760,5760,5760,0
20250210,155800,156532195105,5760,5760,5760,5760,0
20250210,155700,156532195105,5760,5760,5760,5760,0
20250210,155600,156532195105,5760,5760,5760,5760,0
20250210,155500,156532195105,5760,5760,5760,5760,0
20250210,155400,156532195105,5760,5760,5760,5760,0
20250210,155300,156532195105,5760,5760,5760,5760,0
20250210,155200,156532195105,5760,5760,5760,5760,0
20250210,155100,156532195105,5760,5760,5760,5760,0
20250210,155000,156532195105,5760,5760,5760,5760,0
20250210,154900,156532195105,5760,5760,5760,5760,0
20250210,154800,156532195105,5760,5760,5760,5760,175193
20250210,154700,156532195105,5760,5760,5760,5760,0
20250210,154600,156532195105,5760,5760,5760,5760,0
20250210,154500,156532195105,5760,5760,5760,5760,0
20250210,154400,156532195105,5760,5760,5760,5760,0
20250210,154300,156532195105,5760,5760,5760,5760,0
20250210,154200,156532195105,5760,5760,5760,5760,0
20250210,154100,156532195105,5760,5760,5760,5760,0
20250210,154000,156532195105,5760,5760,5760,5760,0
20250210,153900,156532195105,5760,5760,5760,5760,0
20250210,153800,156532195105,5760,5760,5760,5760,0
20250210,153700,156532195105,5760,5760,5760,5760,0
20250210,153600,156532195105,5760,5760,5760,5760,0
20250210,153500,156532195105,5760,5760,5760,5760,0
20250210,153400,156532195105,5760,5760,5760,5760,0
20250210,153300,156532195105,5760,5760,5760,5760,0
20250210,153200,156532195105,5760,5760,5760,5760,0
20250210,153100,156532195105,5760,5760,5760,5760,0
20250210,153000,156532195105,5760,5760,5760,5760,175193
20250210,152900,155523083425,5720,5720,5720,5720,0
20250210,152800,155523083425,5720,5720,5720,5720,0
20250210,152700,155523083425,5720,5720,5720,5720,0
20250210,152600,155523083425,5720,5720,5720,5720,0
20250210,152500,155523083425,5720,5720,5720,5720,0
20250210,152400,155523083425,5720,5720,5720,5720,0
20250210,152300,155523083425,5720,5720,5720,5720,0
20250210,152200,155523083425,5720,5720,5720,5720,0
20250210,152100,155523083425,5720,5720,5720,5720,0
20250210,152000,155523083425,5720,5720,5720,5720,0
20250210,151900,155523083425,5720,5750,5750,5710,66516
20250210,151800,155142136115,5740,5750,5750,5740,23975
20250210,151700,155004404385,5750,5720,5750,5720,19863
20250210,151600,154890452775,5730,5760,5760,5720,24214
20250210,151500,154751413485,5750,5740,5760,5740,16354
20250210,151400,154657387605,5740,5720,5740,5710,19407
20250210,151300,154546274855,5720,5720,5720,5700,18810
20250210,151200,154438844765,5720,5720,5740,5710,15539
20250210,151100,154349943595,5720,5740,5750,5710,28631
20250210,151000,154186063255,5740,5750,5750,5730,10994
20250210,150900,154122920355,5740,5750,5750,5710,16337
20250210,150800,154029337625,5750,5750,5760,5730,15078
20250210,150700,153942655835,5740,5750,5770,5740,15125
20250210,150600,153855622565,5760,5730,5760,5710,18893
20250210,150500,153747161805,5710,5720,5740,5700,11843
20250210,150400,153679415385,5730,5730,5740,5710,8024
20250210,150300,153633485545,5720,5700,5730,5680,36201
20250210,150200,153427462925,5690,5720,5730,5690,27546
20250210,150100,153270192105,5720,5750,5750,5720,13846
20250210,150000,153190825175,5750,5750,5760,5730,15985
20250210,145900,153099017645,5750,5770,5780,5750,36414
20250210,145800,152889275855,5770,5750,5780,5740,11760
20250210,145700,152821567735,5750,5760,5760,5750,9067
20250210,145600,152769385615,5760,5740,5760,5730,7017
20250210,145500,152729030215,5740,5730,5740,5730,8927
20250210,145400,152677839535,5730,5740,5750,5720,24172
20250210,145300,152539273585,5740,5770,5770,5740,14501
20250210,145200,152455908435,5770,5760,5770,5750,10040
20250210,145100,152398120975,5760,5780,5780,5750,32243
20250210,145000,152212242665,5780,5770,5820,5760,55362
20250210,144900,151891629395,5760,5750,5770,5750,10067
20250210,144800,151833668065,5750,5770,5780,5740,16087
20250210,144700,151741108615,5770,5760,5780,5740,20754
20250210,144600,151621495155,5760,5740,5790,5740,53105
20250210,144500,151315329555,5750,5760,5760,5710,26934
20250210,144400,151160872015,5760,5770,5770,5750,16529
20250210,144300,151065597745,5760,5760,5770,5750,18977
20250210,144200,150956306325,5760,5730,5770,5730,39098
20250210,144100,150731512045,5730,5730,5740,5720,16900
20250210,144000,150634704475,5730,5720,5740,5720,11966
20250210,143900,150566173625,5720,5690,5730,5680,21803
20250210,143800,150441620275,5690,5710,5720,5680,9906
20250210,143700,150385166455,5710,5730,5730,5700,19705
20250210,143600,150272512275,5720,5710,5740,5700,33864
20250210,143500,150078646905,5690,5690,5710,5680,17626
20250210,143400,149978291625,5700,5680,5740,5670,41560
20250210,143300,149741255735,5680,5690,5690,5660,19861
20250210,143200,149628523925,5690,5690,5700,5680,14406
20250210,143100,149546593965,5690,5710,5720,5640,59209
20250210,143000,149210137775,5710,5720,5740,5710,48461
20250210,142900,148932698125,5720,5690,5730,5690,50252
20250210,142800,148645638425,5690,5670,5700,5660,52623
20250210,142700,148346868515,5670,5660,5680,5650,54948
20250210,142600,148035701635,5660,5720,5720,5620,237152
20250210,142500,146691926035,5720,5740,5750,5720,59555
20250210,142400,146350633005,5730,5760,5770,5730,34179
20250210,142300,146154027475,5760,5760,5770,5710,118379
20250210,142200,145474129285,5760,5800,5810,5760,78840
20250210,142100,145017866915,5810,5780,5830,5780,69672
20250210,142000,144613588615,5800,5870,5870,5770,91766
20250210,141900,144079617325,5860,5850,5870,5850,20315
20250210,141800,143960607675,5860,5890,5890,5850,39597
20250210,141700,143728470035,5890,5870,5890,5870,18673
20250210,141600,143618782025,5870,5890,5920,5870,15364
20250210,141500,143528320365,5890,5900,5920,5890,28953
20250210,141400,143357296105,5900,5900,5920,5890,14507
20250210,141300,143271631115,5910,5930,5930,5900,33400
20250210,141200,143074024165,5930,5880,5930,5870,37333
20250210,141100,142853907975,5870,5880,5880,5860,11256
20250210,141000,142787850095,5870,5890,5900,5870,20834
20250210,140900,142665351255,5890,5890,5900,5850,24956
20250210,140800,142518759475,5880,5890,5900,5850,80309
20250210,140700,142047398015,5900,5880,5900,5870,24146
20250210,140600,141905212925,5870,5920,5930,5870,82464
20250210,140500,141418928325,5920,5940,5940,5920,26294
20250210,140400,141263103115,5930,5910,5940,5900,54144
20250210,140300,140942210565,5920,5920,5920,5880,74733
20250210,140200,140501399925,5920,5930,5950,5900,55550
20250210,140100,140172801035,5920,5940,5950,5900,111482
20250210,140000,139512251685,5940,5990,6010,5940,127492
20250210,135900,138750180445,5980,5960,6000,5960,86504
20250210,135800,138232611555,5980,6010,6030,5940,174708
20250210,135700,137186769785,6030,6040,6120,5970,509404
20250210,135600,134100019655,6040,5890,6050,5890,322740
20250210,135500,132168839495,5900,5930,5940,5880,118358
20250210,135400,131469121535,5930,5870,5930,5870,129064
20250210,135300,130707274715,5880,5830,5900,5820,152177
20250210,135200,129814849075,5830,5810,5840,5810,45609
20250210,135100,129549343865,5820,5780,5820,5780,22151
20250210,135000,129420917625,5780,5790,5800,5780,10382
20250210,134900,129360824175,5790,5790,5800,5780,5310
20250210,134800,129330079925,5780,5810,5810,5780,22384
20250210,134700,129200453765,5810,5860,5860,5780,27439
20250210,134600,129040526655,5860,5770,5860,5770,52087
20250210,134500,128737210485,5780,5790,5790,5770,7776
20250210,134400,128692291935,5790,5790,5810,5780,19658
20250210,134300,128578529085,5780,5780,5790,5780,7825
20250210,134200,128533274725,5790,5800,5800,5780,17864
20250210,134100,128429898565,5780,5780,5800,5780,12633
20250210,134000,128356789005,5780,5800,5810,5780,11597
20250210,133900,128289634805,5790,5820,5840,5790,59569
20250210,133800,127943136165,5830,5810,5830,5800,22396
20250210,133700,127812854805,5800,5800,5810,5790,27299
20250210,133600,127654498685,5800,5800,5800,5790,5732
20250210,133500,127621267535,5800,5790,5810,5780,42919
20250210,133400,127372512345,5790,5780,5790,5770,19443
20250210,133300,127260017395,5760,5760,5780,5760,17022
20250210,133200,127161935415,5780,5770,5780,5760,18794
20250210,133100,127053545775,5760,5750,5780,5740,28714
20250210,133000,126888144215,5750,5770,5770,5750,29157
20250210,132900,126720140385,5780,5780,5790,5760,29777
20250210,132800,126548127695,5780,5810,5810,5780,18625
20250210,132700,126440229635,5800,5780,5810,5760,34164
20250210,132600,126242619835,5770,5780,5790,5750,19737
20250210,132500,126128835375,5770,5800,5800,5770,22700
20250210,132400,125997579235,5790,5810,5810,5790,8055
20250210,132300,125950896245,5800,5770,5810,5760,25724
20250210,132200,125802032625,5780,5780,5800,5730,52968
20250210,132100,125497122345,5780,5800,5810,5780,32824
20250210,132000,125306907305,5810,5810,5830,5800,54891
20250210,131900,124987625465,5820,5790,5830,5790,73775
20250210,131800,124559174495,5790,5760,5810,5730,103354
20250210,131700,123963193295,5780,5770,5780,5750,117363
20250210,131600,123286535955,5770,5810,5820,5770,124829
20250210,131500,122563259165,5810,5840,5850,5810,46502
20250210,131400,122292413175,5850,5860,5860,5830,89454
20250210,131300,121770111105,5850,5870,5870,5850,28053
20250210,131200,121605797985,5870,5890,5890,5870,19201
20250210,131100,121493027255,5890,5870,5890,5840,27465
20250210,131000,121331866155,5840,5880,5880,5840,79663
20250210,130900,120865761015,5870,5890,5910,5870,44091
20250210,130800,120606143835,5900,5930,5930,5890,44445
20250210,130700,120343387015,5920,5880,5930,5880,30169
20250210,130600,120165235065,5880,5910,5910,5880,17666
20250210,130500,120061122785,5900,5950,5950,5900,49856
20250210,130400,119765538825,5950,5930,5950,5930,52573
20250210,130300,119452983205,5930,5870,5940,5870,50635
20250210,130200,119153762725,5880,5860,5880,5860,27797
20250210,130100,118990704755,5860,5880,5880,5840,68808
20250210,130000,118587572275,5880,5940,5940,5870,70906
20250210,125900,118168786265,5940,5940,5950,5930,45871
20250210,125800,117896281315,5940,5920,5960,5920,125012
20250210,125700,117153378655,5930,5870,5930,5870,123526
20250210,125600,116422872085,5870,5870,5890,5870,30318
20250210,125500,116244714735,5880,5880,5890,5850,50811
20250210,125400,115946679455,5880,5840,5880,5830,45733
20250210,125300,115678489985,5840,5830,5840,5810,61148
20250210,125200,115322430345,5830,5900,5900,5820,107578
20250210,125100,114691919245,5900,5880,5900,5870,53373
20250210,125000,114378009805,5880,5840,5890,5820,106674
20250210,124900,113753768585,5840,5880,5900,5830,136515
20250210,124800,112953735315,5890,5900,5900,5870,69868
20250210,124700,112542730765,5900,5880,5910,5870,91530
20250210,124600,112003537005,5890,5940,5940,5880,115601
20250210,124500,111321086465,5930,5940,5950,5910,117780
20250210,124400,110622774585,5950,5950,5960,5910,182606
20250210,124300,109538923865,5940,6040,6040,5940,227312
20250210,124200,108178294395,6030,6030,6040,6000,149939
20250210,124100,107275256375,6030,5990,6050,5970,403556
20250210,124000,104844710515,5990,5960,5990,5960,174069
20250210,123900,103804441385,5960,5910,6000,5880,276979
20250210,123800,102157920125,5910,5970,5970,5910,238940
20250210,123700,100738391315,5970,5950,5970,5920,193992
20250210,123600,99586007515,5960,5890,5960,5890,342340
20250210,123500,97555382355,5900,5890,5910,5870,217510
20250210,123400,96273695455,5900,5770,5910,5770,646232
20250210,123300,92484147685,5780,5790,5790,5770,185824
20250210,123200,91409258165,5770,5770,5770,5770,0
20250210,123100,91409258165,5770,5770,5770,5760,79536
20250210,123000,90950385515,5770,5730,5770,5730,141061
20250210,122900,90138637005,5740,5710,5750,5710,52601
20250210,122800,89837150005,5700,5720,5720,5680,44251
20250210,122700,89585153505,5700,5720,5720,5700,36617
20250210,122600,89376021855,5720,5720,5730,5700,71514
20250210,122500,88967370625,5720,5720,5740,5720,63705
20250210,122400,88602312085,5720,5750,5760,5720,146180
20250210,122300,87763554435,5750,5740,5760,5730,240195
20250210,122200,86382893815,5740,5670,5740,5660,181142
20250210,122100,85348293235,5670,5660,5670,5620,101795
20250210,122000,84773942625,5670,5670,5670,5640,65343
20250210,121900,84404290065,5670,5690,5690,5660,68176
20250210,121800,84017676355,5680,5710,5710,5670,79489
20250210,121700,83565583445,5710,5680,5710,5680,58490
20250210,121600,83232210945,5690,5720,5720,5670,122029
20250210,121500,82537200475,5720,5710,5720,5670,126529
20250210,121400,81815392905,5710,5710,5730,5680,196216
20250210,121300,80695781915,5710,5680,5710,5640,362524
20250210,121200,78633435815,5670,5600,5680,5540,150805
20250210,121100,77787148735,5600,5670,5670,5590,95437
20250210,121000,77250175845,5670,5630,5670,5620,82929
20250210,120900,76782561515,5630,5600,5640,5590,54072
20250210,120800,76478195105,5590,5620,5630,5580,46629
20250210,120700,76216587625,5620,5580,5650,5580,84575
20250210,120600,75740420865,5590,5600,5610,5560,31893
20250210,120500,75562544205,5600,5640,5640,5600,44406
20250210,120400,75313277945,5630,5600,5650,5590,62871
20250210,120300,74959555705,5590,5550,5600,5540,27700
20250210,120200,74805163795,5550,5590,5600,5530,48057
20250210,120100,74537820645,5590,5610,5640,5560,100556
20250210,120000,73972999885,5610,5540,5640,5530,95843
20250210,115900,73435889675,5540,5550,5560,5520,39554
20250210,115800,73216908725,5550,5540,5580,5530,59998
20250210,115700,72883518665,5540,5530,5550,5500,108027
20250210,115600,72287253035,5530,5550,5560,5520,110849
20250210,115500,71673243245,5560,5600,5610,5530,171655
20250210,115400,70718508965,5600,5630,5680,5600,169960
20250210,115300,69758742295,5620,5640,5660,5570,120474
20250210,115200,69082164265,5640,5640,5660,5630,63879
20250210,115100,68721426925,5650,5610,5660,5610,112233
20250210,115000,68087677925,5600,5630,5670,5600,178387
20250210,114900,67080768745,5640,5670,5680,5610,186698
20250210,114800,66026509245,5660,5500,5680,5490,531408
20250210,114700,63039553355,5490,5480,5500,5460,12247
20250210,114600,62972333365,5480,5480,5490,5460,25198
20250210,114500,62834468555,5490,5520,5520,5490,20993
20250210,114400,62719065965,5520,5500,5520,5500,18048
20250210,114300,62619731405,5500,5500,5520,5490,33294
20250210,114200,62436440855,5500,5520,5530,5490,35103
20250210,114100,62243029895,5520,5500,5530,5490,75843
20250210,114000,61824444745,5500,5450,5510,5440,40502
20250210,113900,61602544965,5440,5430,5460,5430,13802
20250210,113800,61527366235,5420,5450,5450,5420,39494
20250210,113700,61313004445,5440,5440,5460,5430,26242
20250210,113600,61170122505,5450,5460,5470,5440,21114
20250210,113500,61055048615,5470,5430,5470,5420,34647
20250210,113400,60866668495,5430,5480,5490,5410,56895
20250210,113300,60556682115,5480,5470,5490,5460,38493
20250210,113200,60346058065,5460,5490,5490,5460,22846
20250210,113100,60220979445,5460,5490,5510,5460,41243
20250210,113000,59995030935,5500,5520,5540,5470,61942
20250210,112900,59653515365,5510,5480,5540,5480,66637
20250210,112800,59285565635,5490,5470,5500,5440,38820
20250210,112700,59073468165,5460,5480,5500,5460,21405
20250210,112600,58956294355,5480,5460,5500,5440,49536
20250210,112500,58685746295,5460,5450,5480,5450,28701
20250210,112400,58528989215,5450,5500,5540,5440,165746
20250210,112300,57616822015,5520,5490,5520,5480,98653
20250210,112200,57073897855,5490,5410,5500,5400,98263
20250210,112100,56536814385,5410,5390,5440,5380,87027
20250210,112000,56065556275,5400,5410,5430,5350,133328
20250210,111900,55348807075,5400,5460,5470,5390,149470
20250210,111800,54538915555,5460,5430,5480,5420,85757
20250210,111700,54072372965,5440,5500,5540,5430,139171
20250210,111600,53309083715,5530,5500,5550,5460,143431
20250210,111500,52518950095,5500,5460,5500,5440,158548
20250210,111400,51650506445,5440,5590,5660,5390,531206
20250210,111300,48727944115,5610,5620,5680,5590,304699
20250210,111200,47006260525,5620,5590,5670,5570,243739
20250210,111100,45634803315,5600,5620,5670,5570,343454
20250210,111000,43702108585,5610,5540,5620,5540,195604
20250210,110900,42607653465,5550,5580,5620,5530,207223
20250210,110800,41449859605,5580,5580,5650,5550,363082
20250210,110700,39413200415,5590,5450,5650,5440,537473
20250210,110600,36411385505,5460,5460,5520,5440,210254
20250210,110500,35258972335,5470,5530,5530,5420,234928
20250210,110400,33973396055,5530,5560,5600,5520,383362
20250210,110300,31843004905,5550,5420,5600,5390,904509
20250210,110200,26848230755,5410,5360,5430,5350,290651
20250210,110100,25280176375,5350,5280,5420,5280,430182
20250210,110000,22972564625,5290,5250,5290,5220,55677
20250210,105900,22679679465,5250,5210,5260,5200,40095
20250210,105800,22469776595,5200,5240,5240,5190,33665
20250210,105700,22294164125,5240,5180,5250,5170,30915
20250210,105600,22132767185,5180,5210,5220,5170,29597
20250210,105500,21979158845,5220,5180,5230,5170,16268
20250210,105400,21894474115,5170,5190,5200,5150,62289
20250210,105300,21572364625,5190,5240,5250,5190,35477
20250210,105200,21387604915,5240,5250,5250,5210,21881
20250210,105100,21273288765,5250,5270,5290,5220,23974
20250210,105000,21147158835,5270,5250,5300,5210,62474
20250210,104900,20818062585,5250,5220,5280,5220,25981
20250210,104800,20681830125,5220,5250,5260,5210,37887
20250210,104700,20483729765,5250,5250,5280,5240,28341
20250210,104600,20334681975,5250,5290,5300,5240,74516
20250210,104500,19941219455,5300,5200,5300,5190,103171
20250210,104400,19397678845,5200,5210,5220,5200,19072
20250210,104300,19298441895,5210,5230,5250,5210,49991
20250210,104200,19037075925,5230,5160,5230,5160,36497
20250210,104100,18847325115,5160,5200,5200,5150,63668
20250210,104000,18518069725,5190,5220,5230,5180,32233
20250210,103900,18350469875,5210,5240,5250,5180,43186
20250210,103800,18125486405,5240,5200,5250,5200,59090
20250210,103700,17817250595,5210,5190,5290,5190,139807
20250210,103600,17083225245,5190,5270,5270,5180,153561
20250210,103500,16282594315,5270,5300,5320,5270,106108
20250210,103400,15720717295,5300,5250,5310,5230,190267
20250210,103300,14719150815,5350,5350,5350,5350,0
20250210,103200,14719150815,5350,5330,5350,5320,131823
20250210,103100,14014579405,5340,5260,5350,5260,178594
20250210,103000,13065261345,5260,5300,5310,5230,127318
20250210,102900,12393420235,5300,5270,5320,5270,123528
20250210,102800,11738550175,5270,5290,5310,5260,158169
20250210,102700,10902754865,5300,5270,5340,5260,274333
20250210,102600,9448190815,5270,5190,5310,5170,487776
20250210,102500,6882510435,5190,5030,5200,5020,262649
20250210,102400,5533538225,5030,5030,5040,5020,17223
20250210,102300,5446887425,5030,5020,5030,5010,9083
20250210,102200,5401309715,5010,5030,5030,4985,17507
20250210,102100,5313611640,5030,5010,5030,5000,15862
20250210,102000,5234133680,5010,5020,5030,5000,29336
20250210,101900,5086855330,5010,4975,5030,4960,29790
20250210,101800,4938162350,4975,4970,4975,4960,4023
20250210,101700,4918183645,4970,4975,4980,4970,4869
20250210,101600,4893973385,4975,4965,4975,4965,3172
20250210,101500,4878211460,4970,4960,4970,4960,442
20250210,101400,4876017330,4965,4955,4970,4955,5083
20250210,101300,4850772505,4955,4955,4965,4955,2824
20250210,101200,4836769600,4955,4965,4970,4955,9516
20250210,101100,4789542940,4965,4975,4980,4960,13289
20250210,101000,4723487685,4980,4970,4980,4970,9515
20250210,100900,4676150315,4975,4960,4975,4960,12807
20250210,100800,4612515235,4965,4950,4965,4950,6246
20250210,100700,4581532975,4960,4940,4960,4940,4266
20250210,100600,4560417550,4960,4945,4960,4940,3041
20250210,100500,4545359245,4945,4965,4970,4945,2356
20250210,100400,4533685225,4955,4955,4970,4955,17249
20250210,100300,4448089145,4950,4930,4950,4930,11010
20250210,100200,4393682455,4930,4930,4930,4925,3042
20250210,100100,4378687510,4930,4930,4935,4930,1554
20250210,100000,4371025980,4930,4935,4935,4930,4716
20250210,095900,4347771850,4935,4935,4940,4930,4262
20250210,095800,4326737775,4935,4935,4945,4935,2816
20250210,095700,4312830390,4935,4945,4945,4935,2141
20250210,095600,4302253640,4940,4945,4945,4940,903
20250210,095500,4297789445,4945,4950,4950,4940,3282
20250210,095400,4281561125,4940,4945,4950,4940,12446
20250210,095300,4220023095,4950,4945,4950,4945,4004
20250210,095200,4200215225,4945,4955,4960,4940,15843
20250210,095100,4121765085,4955,4930,4955,4930,9095
20250210,095000,4076778800,4930,4945,4945,4930,2897
20250210,094900,4062473525,4945,4940,4945,4940,554
20250210,094800,4059736240,4945,4925,4945,4925,4099
20250210,094700,4039529300,4925,4935,4935,4925,3612
20250210,094600,4021729935,4935,4945,4945,4930,4696
20250210,094500,3998546885,4945,4955,4960,4945,15440
20250210,094400,3922126900,4950,4960,4970,4950,21165
20250210,094300,3817119805,4965,4960,4975,4960,20505
20250210,094200,3715240635,4970,4955,4970,4950,14742
20250210,094100,3642097780,4955,4955,4955,4945,9920
20250210,094000,3593000115,4955,4985,4990,4950,23255
20250210,093900,3477433645,4980,5000,5040,4945,75330
20250210,093800,3101055415,5000,4900,5000,4895,67908
20250210,093700,2765683140,4900,4860,4900,4860,9129
20250210,093600,2721091915,4860,4865,4875,4855,1747
20250210,093500,2712590590,4855,4885,4885,4855,2946
20250210,093400,2698237840,4885,4840,4885,4840,8143
20250210,093300,2658605695,4850,4840,4855,4835,10043
20250210,093200,2609978600,4850,4855,4860,4845,2829
20250210,093100,2596261920,4850,4865,4865,4845,7258
20250210,093000,2561072710,4850,4850,4865,4850,3867
20250210,092900,2542316830,4850,4850,4865,4840,6998
20250210,092800,2508358630,4855,4865,4875,4855,9656
20250210,092700,2461407240,4865,4880,4880,4865,6593
20250210,092600,2429297750,4875,4900,4900,4875,5129
20250210,092500,2404234840,4900,4905,4905,4880,4834
20250210,092400,2380588040,4900,4880,4900,4880,9925
20250210,092300,2332062070,4880,4895,4895,4875,15189
20250210,092200,2257908820,4895,4905,4905,4885,11833
20250210,092100,2199959290,4900,4910,4920,4900,13169
20250210,092000,2135330030,4910,4940,4940,4905,17189
20250210,091900,2050730360,4940,4915,4950,4915,23890
20250210,091800,1932727540,4915,4925,4930,4910,22488
20250210,091700,1822051025,4930,4940,4945,4925,19510
20250210,091600,1725784735,4940,4935,4945,4930,12978
20250210,091500,1661695875,4930,4915,4935,4915,21644
20250210,091400,1555061985,4915,4900,4915,4900,10546
20250210,091300,1503319540,4900,4905,4905,4885,24589
20250210,091200,1383066380,4905,4880,4930,4880,48277
20250210,091100,1146468735,4880,4890,4895,4865,15367
20250210,091000,1071420820,4885,4880,4890,4865,9376
20250210,090900,1025695555,4890,4870,4890,4865,22397
20250210,090800,916433190,4870,4855,4870,4845,5165
20250210,090700,891344430,4850,4855,4860,4840,6945
20250210,090600,857641325,4850,4815,4855,4800,15902
20250210,090500,780775225,4805,4830,4835,4805,10858
20250210,090400,728460510,4820,4775,4830,4760,17648
20250210,090300,643691425,4775,4800,4805,4765,26263
20250210,090200,518086100,4785,4815,4835,4785,24270
20250210,090100,401383595,4810,4820,4845,4810,17662
20250210,090000,316204130,4820,4865,4870,4815,64814