stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,215600,4676156135,4655,4655,4655,4655,10362
20250210,215500,4676156135,4655,4655,4655,4655,0
20250210,215400,4676156135,4655,4655,4655,4655,0
20250210,215300,4676156135,4655,4655,4655,4655,0
20250210,215200,4676156135,4655,4655,4655,4655,0
20250210,215100,4676156135,4655,4655,4655,4655,0
20250210,215000,4676156135,4655,4655,4655,4655,0
20250210,214900,4676156135,4655,4655,4655,4655,0
20250210,214800,4676156135,4655,4655,4655,4655,0
20250210,214700,4676156135,4655,4655,4655,4655,0
20250210,214600,4676156135,4655,4655,4655,4655,0
20250210,214500,4676156135,4655,4655,4655,4655,0
20250210,214400,4676156135,4655,4655,4655,4655,0
20250210,214300,4676156135,4655,4655,4655,4655,0
20250210,214200,4676156135,4655,4655,4655,4655,0
20250210,214100,4676156135,4655,4655,4655,4655,0
20250210,214000,4676156135,4655,4655,4655,4655,0
20250210,213900,4676156135,4655,4655,4655,4655,0
20250210,213800,4676156135,4655,4655,4655,4655,0
20250210,213700,4676156135,4655,4655,4655,4655,0
20250210,213600,4676156135,4655,4655,4655,4655,0
20250210,213500,4676156135,4655,4655,4655,4655,0
20250210,213400,4676156135,4655,4655,4655,4655,0
20250210,213300,4676156135,4655,4655,4655,4655,0
20250210,213200,4676156135,4655,4655,4655,4655,0
20250210,213100,4676156135,4655,4655,4655,4655,0
20250210,213000,4676156135,4655,4655,4655,4655,0
20250210,212900,4676156135,4655,4655,4655,4655,0
20250210,212800,4676156135,4655,4655,4655,4655,0
20250210,212700,4676156135,4655,4655,4655,4655,0
20250210,212600,4676156135,4655,4655,4655,4655,10362
20250210,212500,4676156135,4655,4655,4655,4655,0
20250210,212400,4676156135,4655,4655,4655,4655,0
20250210,212300,4676156135,4655,4655,4655,4655,0
20250210,212200,4676156135,4655,4655,4655,4655,0
20250210,212100,4676156135,4655,4655,4655,4655,0
20250210,212000,4676156135,4655,4655,4655,4655,0
20250210,211900,4676156135,4655,4655,4655,4655,0
20250210,211800,4676156135,4655,4655,4655,4655,0
20250210,211700,4676156135,4655,4655,4655,4655,0
20250210,211600,4676156135,4655,4655,4655,4655,0
20250210,211500,4676156135,4655,4655,4655,4655,0
20250210,211400,4676156135,4655,4655,4655,4655,0
20250210,211300,4676156135,4655,4655,4655,4655,0
20250210,211200,4676156135,4655,4655,4655,4655,0
20250210,211100,4676156135,4655,4655,4655,4655,0
20250210,211000,4676156135,4655,4655,4655,4655,0
20250210,210900,4676156135,4655,4655,4655,4655,0
20250210,210800,4676156135,4655,4655,4655,4655,0
20250210,210700,4676156135,4655,4655,4655,4655,0
20250210,210600,4676156135,4655,4655,4655,4655,0
20250210,210500,4676156135,4655,4655,4655,4655,0
20250210,210400,4676156135,4655,4655,4655,4655,0
20250210,210300,4676156135,4655,4655,4655,4655,0
20250210,210200,4676156135,4655,4655,4655,4655,0
20250210,210100,4676156135,4655,4655,4655,4655,0
20250210,210000,4676156135,4655,4655,4655,4655,0
20250210,205900,4676156135,4655,4655,4655,4655,0
20250210,205800,4676156135,4655,4655,4655,4655,0
20250210,205700,4676156135,4655,4655,4655,4655,0
20250210,205600,4676156135,4655,4655,4655,4655,10362
20250210,205500,4676156135,4655,4655,4655,4655,0
20250210,205400,4676156135,4655,4655,4655,4655,0
20250210,205300,4676156135,4655,4655,4655,4655,0
20250210,205200,4676156135,4655,4655,4655,4655,0
20250210,205100,4676156135,4655,4655,4655,4655,0
20250210,205000,4676156135,4655,4655,4655,4655,0
20250210,204900,4676156135,4655,4655,4655,4655,0
20250210,204800,4676156135,4655,4655,4655,4655,0
20250210,204700,4676156135,4655,4655,4655,4655,0
20250210,204600,4676156135,4655,4655,4655,4655,0
20250210,204500,4676156135,4655,4655,4655,4655,0
20250210,204400,4676156135,4655,4655,4655,4655,0
20250210,204300,4676156135,4655,4655,4655,4655,0
20250210,204200,4676156135,4655,4655,4655,4655,0
20250210,204100,4676156135,4655,4655,4655,4655,0
20250210,204000,4676156135,4655,4655,4655,4655,0
20250210,203900,4676156135,4655,4655,4655,4655,0
20250210,203800,4676156135,4655,4655,4655,4655,0
20250210,203700,4676156135,4655,4655,4655,4655,0
20250210,203600,4676156135,4655,4655,4655,4655,0
20250210,203500,4676156135,4655,4655,4655,4655,0
20250210,203400,4676156135,4655,4655,4655,4655,0
20250210,203300,4676156135,4655,4655,4655,4655,0
20250210,203200,4676156135,4655,4655,4655,4655,0
20250210,203100,4676156135,4655,4655,4655,4655,0
20250210,203000,4676156135,4655,4655,4655,4655,0
20250210,202900,4676156135,4655,4655,4655,4655,0
20250210,202800,4676156135,4655,4655,4655,4655,0
20250210,202700,4676156135,4655,4655,4655,4655,0
20250210,202600,4676156135,4655,4655,4655,4655,10362
20250210,202500,4676156135,4655,4655,4655,4655,0
20250210,202400,4676156135,4655,4655,4655,4655,0
20250210,202300,4676156135,4655,4655,4655,4655,0
20250210,202200,4676156135,4655,4655,4655,4655,0
20250210,202100,4676156135,4655,4655,4655,4655,0
20250210,202000,4676156135,4655,4655,4655,4655,0
20250210,201900,4676156135,4655,4655,4655,4655,0
20250210,201800,4676156135,4655,4655,4655,4655,0
20250210,201700,4676156135,4655,4655,4655,4655,0
20250210,201600,4676156135,4655,4655,4655,4655,0
20250210,201500,4676156135,4655,4655,4655,4655,0
20250210,201400,4676156135,4655,4655,4655,4655,0
20250210,201300,4676156135,4655,4655,4655,4655,0
20250210,201200,4676156135,4655,4655,4655,4655,0
20250210,201100,4676156135,4655,4655,4655,4655,0
20250210,201000,4676156135,4655,4655,4655,4655,0
20250210,200900,4676156135,4655,4655,4655,4655,0
20250210,200800,4676156135,4655,4655,4655,4655,0
20250210,200700,4676156135,4655,4655,4655,4655,0
20250210,200600,4676156135,4655,4655,4655,4655,0
20250210,200500,4676156135,4655,4655,4655,4655,0
20250210,200400,4676156135,4655,4655,4655,4655,0
20250210,200300,4676156135,4655,4655,4655,4655,0
20250210,200200,4676156135,4655,4655,4655,4655,0
20250210,200100,4676156135,4655,4655,4655,4655,0
20250210,200000,4676156135,4655,4655,4655,4655,0
20250210,195900,4676156135,4655,4655,4655,4655,0
20250210,195800,4676156135,4655,4655,4655,4655,0
20250210,195700,4676156135,4655,4655,4655,4655,0
20250210,195600,4676156135,4655,4655,4655,4655,10362
20250210,195500,4676156135,4655,4655,4655,4655,0
20250210,195400,4676156135,4655,4655,4655,4655,0
20250210,195300,4676156135,4655,4655,4655,4655,0
20250210,195200,4676156135,4655,4655,4655,4655,0
20250210,195100,4676156135,4655,4655,4655,4655,0
20250210,195000,4676156135,4655,4655,4655,4655,0
20250210,194900,4676156135,4655,4655,4655,4655,0
20250210,194800,4676156135,4655,4655,4655,4655,0
20250210,194700,4676156135,4655,4655,4655,4655,0
20250210,194600,4676156135,4655,4655,4655,4655,0
20250210,194500,4676156135,4655,4655,4655,4655,0
20250210,194400,4676156135,4655,4655,4655,4655,0
20250210,194300,4676156135,4655,4655,4655,4655,0
20250210,194200,4676156135,4655,4655,4655,4655,0
20250210,194100,4676156135,4655,4655,4655,4655,0
20250210,194000,4676156135,4655,4655,4655,4655,0
20250210,193900,4676156135,4655,4655,4655,4655,0
20250210,193800,4676156135,4655,4655,4655,4655,0
20250210,193700,4676156135,4655,4655,4655,4655,0
20250210,193600,4676156135,4655,4655,4655,4655,0
20250210,193500,4676156135,4655,4655,4655,4655,0
20250210,193400,4676156135,4655,4655,4655,4655,0
20250210,193300,4676156135,4655,4655,4655,4655,0
20250210,193200,4676156135,4655,4655,4655,4655,0
20250210,193100,4676156135,4655,4655,4655,4655,0
20250210,193000,4676156135,4655,4655,4655,4655,0
20250210,192900,4676156135,4655,4655,4655,4655,0
20250210,192800,4676156135,4655,4655,4655,4655,0
20250210,192700,4676156135,4655,4655,4655,4655,0
20250210,192600,4676156135,4655,4655,4655,4655,10362
20250210,192500,4676156135,4655,4655,4655,4655,0
20250210,192400,4676156135,4655,4655,4655,4655,0
20250210,192300,4676156135,4655,4655,4655,4655,0
20250210,192200,4676156135,4655,4655,4655,4655,0
20250210,192100,4676156135,4655,4655,4655,4655,0
20250210,192000,4676156135,4655,4655,4655,4655,0
20250210,191900,4676156135,4655,4655,4655,4655,0
20250210,191800,4676156135,4655,4655,4655,4655,0
20250210,191700,4676156135,4655,4655,4655,4655,0
20250210,191600,4676156135,4655,4655,4655,4655,0
20250210,191500,4676156135,4655,4655,4655,4655,0
20250210,191400,4676156135,4655,4655,4655,4655,0
20250210,191300,4676156135,4655,4655,4655,4655,0
20250210,191200,4676156135,4655,4655,4655,4655,0
20250210,191100,4676156135,4655,4655,4655,4655,0
20250210,191000,4676156135,4655,4655,4655,4655,0
20250210,190900,4676156135,4655,4655,4655,4655,0
20250210,190800,4676156135,4655,4655,4655,4655,0
20250210,190700,4676156135,4655,4655,4655,4655,0
20250210,190600,4676156135,4655,4655,4655,4655,0
20250210,190500,4676156135,4655,4655,4655,4655,0
20250210,190400,4676156135,4655,4655,4655,4655,0
20250210,190300,4676156135,4655,4655,4655,4655,0
20250210,190200,4676156135,4655,4655,4655,4655,0
20250210,190100,4676156135,4655,4655,4655,4655,0
20250210,190000,4676156135,4655,4655,4655,4655,0
20250210,185900,4676156135,4655,4655,4655,4655,0
20250210,185800,4676156135,4655,4655,4655,4655,0
20250210,185700,4676156135,4655,4655,4655,4655,0
20250210,185600,4676156135,4655,4655,4655,4655,10362
20250210,185500,4676156135,4655,4655,4655,4655,0
20250210,185400,4676156135,4655,4655,4655,4655,0
20250210,185300,4676156135,4655,4655,4655,4655,0
20250210,185200,4676156135,4655,4655,4655,4655,0
20250210,185100,4676156135,4655,4655,4655,4655,0
20250210,185000,4676156135,4655,4655,4655,4655,0
20250210,184900,4676156135,4655,4655,4655,4655,0
20250210,184800,4676156135,4655,4655,4655,4655,0
20250210,184700,4676156135,4655,4655,4655,4655,0
20250210,184600,4676156135,4655,4655,4655,4655,0
20250210,184500,4676156135,4655,4655,4655,4655,0
20250210,184400,4676156135,4655,4655,4655,4655,0
20250210,184300,4676156135,4655,4655,4655,4655,0
20250210,184200,4676156135,4655,4655,4655,4655,0
20250210,184100,4676156135,4655,4655,4655,4655,0
20250210,184000,4676156135,4655,4655,4655,4655,0
20250210,183900,4676156135,4655,4655,4655,4655,0
20250210,183800,4676156135,4655,4655,4655,4655,0
20250210,183700,4676156135,4655,4655,4655,4655,0
20250210,183600,4676156135,4655,4655,4655,4655,0
20250210,183500,4676156135,4655,4655,4655,4655,0
20250210,183400,4676156135,4655,4655,4655,4655,0
20250210,183300,4676156135,4655,4655,4655,4655,0
20250210,183200,4676156135,4655,4655,4655,4655,0
20250210,183100,4676156135,4655,4655,4655,4655,0
20250210,183000,4676156135,4655,4655,4655,4655,0
20250210,182900,4676156135,4655,4655,4655,4655,0
20250210,182800,4676156135,4655,4655,4655,4655,0
20250210,182700,4676156135,4655,4655,4655,4655,0
20250210,182600,4676156135,4655,4655,4655,4655,10362
20250210,182500,4676156135,4655,4655,4655,4655,0
20250210,182400,4676156135,4655,4655,4655,4655,0
20250210,182300,4676156135,4655,4655,4655,4655,0
20250210,182200,4676156135,4655,4655,4655,4655,0
20250210,182100,4676156135,4655,4655,4655,4655,0
20250210,182000,4676156135,4655,4655,4655,4655,0
20250210,181900,4676156135,4655,4655,4655,4655,0
20250210,181800,4676156135,4655,4655,4655,4655,0
20250210,181700,4676156135,4655,4655,4655,4655,0
20250210,181600,4676156135,4655,4655,4655,4655,0
20250210,181500,4676156135,4655,4655,4655,4655,0
20250210,181400,4676156135,4655,4655,4655,4655,0
20250210,181300,4676156135,4655,4655,4655,4655,0
20250210,181200,4676156135,4655,4655,4655,4655,0
20250210,181100,4676156135,4655,4655,4655,4655,0
20250210,181000,4676156135,4655,4655,4655,4655,0
20250210,180900,4676156135,4655,4655,4655,4655,0
20250210,180800,4676156135,4655,4655,4655,4655,0
20250210,180700,4676156135,4655,4655,4655,4655,0
20250210,180600,4676156135,4655,4655,4655,4655,0
20250210,180500,4676156135,4655,4655,4655,4655,0
20250210,180400,4676156135,4655,4655,4655,4655,0
20250210,180300,4676156135,4655,4655,4655,4655,0
20250210,180200,4676156135,4655,4655,4655,4655,0
20250210,180100,4676156135,4655,4655,4655,4655,0
20250210,180000,4676156135,4655,4655,4655,4655,0
20250210,175900,4676156135,4655,4655,4655,4655,0
20250210,175800,4676156135,4655,4655,4655,4655,0
20250210,175700,4676156135,4655,4655,4655,4655,0
20250210,175600,4676156135,4655,4655,4655,4655,10362
20250210,175500,4676156135,4655,4655,4655,4655,0
20250210,175400,4676156135,4655,4655,4655,4655,0
20250210,175300,4676156135,4655,4655,4655,4655,0
20250210,175200,4676156135,4655,4655,4655,4655,0
20250210,175100,4676156135,4655,4655,4655,4655,0
20250210,175000,4676156135,4655,4655,4655,4655,0
20250210,174900,4676156135,4655,4655,4655,4655,0
20250210,174800,4676156135,4655,4655,4655,4655,0
20250210,174700,4676156135,4655,4655,4655,4655,0
20250210,174600,4676156135,4655,4655,4655,4655,0
20250210,174500,4676156135,4655,4655,4655,4655,0
20250210,174400,4676156135,4655,4655,4655,4655,0
20250210,174300,4676156135,4655,4655,4655,4655,0
20250210,174200,4676156135,4655,4655,4655,4655,0
20250210,174100,4676156135,4655,4655,4655,4655,0
20250210,174000,4676156135,4655,4655,4655,4655,0
20250210,173900,4676156135,4655,4655,4655,4655,0
20250210,173800,4676156135,4655,4655,4655,4655,0
20250210,173700,4676156135,4655,4655,4655,4655,0
20250210,173600,4676156135,4655,4655,4655,4655,0
20250210,173500,4676156135,4655,4655,4655,4655,0
20250210,173400,4676156135,4655,4655,4655,4655,0
20250210,173300,4676156135,4655,4655,4655,4655,0
20250210,173200,4676156135,4655,4655,4655,4655,0
20250210,173100,4676156135,4655,4655,4655,4655,0
20250210,173000,4676156135,4655,4655,4655,4655,0
20250210,172900,4676156135,4655,4655,4655,4655,0
20250210,172800,4676156135,4655,4655,4655,4655,0
20250210,172700,4676156135,4655,4655,4655,4655,0
20250210,172600,4676156135,4655,4655,4655,4655,10362
20250210,172500,4676156135,4655,4655,4655,4655,0
20250210,172400,4676156135,4655,4655,4655,4655,0
20250210,172300,4676156135,4655,4655,4655,4655,0
20250210,172200,4676156135,4655,4655,4655,4655,0
20250210,172100,4676156135,4655,4655,4655,4655,0
20250210,172000,4676156135,4655,4655,4655,4655,0
20250210,171900,4676156135,4655,4655,4655,4655,0
20250210,171800,4676156135,4655,4655,4655,4655,0
20250210,171700,4676156135,4655,4655,4655,4655,0
20250210,171600,4676156135,4655,4655,4655,4655,0
20250210,171500,4676156135,4655,4655,4655,4655,0
20250210,171400,4676156135,4655,4655,4655,4655,0
20250210,171300,4676156135,4655,4655,4655,4655,0
20250210,171200,4676156135,4655,4655,4655,4655,0
20250210,171100,4676156135,4655,4655,4655,4655,0
20250210,171000,4676156135,4655,4655,4655,4655,0
20250210,170900,4676156135,4655,4655,4655,4655,0
20250210,170800,4676156135,4655,4655,4655,4655,0
20250210,170700,4676156135,4655,4655,4655,4655,0
20250210,170600,4676156135,4655,4655,4655,4655,0
20250210,170500,4676156135,4655,4655,4655,4655,0
20250210,170400,4676156135,4655,4655,4655,4655,0
20250210,170300,4676156135,4655,4655,4655,4655,0
20250210,170200,4676156135,4655,4655,4655,4655,0
20250210,170100,4676156135,4655,4655,4655,4655,0
20250210,170000,4676156135,4655,4655,4655,4655,0
20250210,165900,4676156135,4655,4655,4655,4655,0
20250210,165800,4676156135,4655,4655,4655,4655,0
20250210,165700,4676156135,4655,4655,4655,4655,0
20250210,165600,4676156135,4655,4655,4655,4655,10362
20250210,165500,4676156135,4655,4655,4655,4655,0
20250210,165400,4676156135,4655,4655,4655,4655,0
20250210,165300,4676156135,4655,4655,4655,4655,0
20250210,165200,4676156135,4655,4655,4655,4655,0
20250210,165100,4676156135,4655,4655,4655,4655,0
20250210,165000,4676156135,4655,4655,4655,4655,0
20250210,164900,4676156135,4655,4655,4655,4655,0
20250210,164800,4676156135,4655,4655,4655,4655,0
20250210,164700,4676156135,4655,4655,4655,4655,0
20250210,164600,4676156135,4655,4655,4655,4655,0
20250210,164500,4676156135,4655,4655,4655,4655,0
20250210,164400,4676156135,4655,4655,4655,4655,0
20250210,164300,4676156135,4655,4655,4655,4655,0
20250210,164200,4676156135,4655,4655,4655,4655,0
20250210,164100,4676156135,4655,4655,4655,4655,0
20250210,164000,4676156135,4655,4655,4655,4655,0
20250210,163900,4676156135,4655,4655,4655,4655,0
20250210,163800,4676156135,4655,4655,4655,4655,0
20250210,163700,4676156135,4655,4655,4655,4655,0
20250210,163600,4676156135,4655,4655,4655,4655,0
20250210,163500,4676156135,4655,4655,4655,4655,0
20250210,163400,4676156135,4655,4655,4655,4655,0
20250210,163300,4676156135,4655,4655,4655,4655,0
20250210,163200,4676156135,4655,4655,4655,4655,0
20250210,163100,4676156135,4655,4655,4655,4655,0
20250210,163000,4676156135,4655,4655,4655,4655,0
20250210,162900,4676156135,4655,4655,4655,4655,0
20250210,162800,4676156135,4655,4655,4655,4655,0
20250210,162700,4676156135,4655,4655,4655,4655,0
20250210,162600,4676156135,4655,4655,4655,4655,10362
20250210,162500,4676156135,4655,4655,4655,4655,0
20250210,162400,4676156135,4655,4655,4655,4655,0
20250210,162300,4676156135,4655,4655,4655,4655,0
20250210,162200,4676156135,4655,4655,4655,4655,0
20250210,162100,4676156135,4655,4655,4655,4655,0
20250210,162000,4676156135,4655,4655,4655,4655,0
20250210,161900,4676156135,4655,4655,4655,4655,0
20250210,161800,4676156135,4655,4655,4655,4655,0
20250210,161700,4676156135,4655,4655,4655,4655,0
20250210,161600,4676156135,4655,4655,4655,4655,0
20250210,161500,4676156135,4655,4655,4655,4655,0
20250210,161400,4676156135,4655,4655,4655,4655,0
20250210,161300,4676156135,4655,4655,4655,4655,0
20250210,161200,4676156135,4655,4655,4655,4655,0
20250210,161100,4676156135,4655,4655,4655,4655,0
20250210,161000,4676156135,4655,4655,4655,4655,0
20250210,160900,4676156135,4655,4655,4655,4655,0
20250210,160800,4676156135,4655,4655,4655,4655,0
20250210,160700,4676156135,4655,4655,4655,4655,0
20250210,160600,4676156135,4655,4655,4655,4655,0
20250210,160500,4676156135,4655,4655,4655,4655,0
20250210,160400,4676156135,4655,4655,4655,4655,0
20250210,160300,4676156135,4655,4655,4655,4655,0
20250210,160200,4676156135,4655,4655,4655,4655,0
20250210,160100,4676156135,4655,4655,4655,4655,0
20250210,160000,4676156135,4655,4655,4655,4655,0
20250210,155900,4676156135,4655,4655,4655,4655,0
20250210,155800,4676156135,4655,4655,4655,4655,0
20250210,155700,4676156135,4655,4655,4655,4655,0
20250210,155600,4676156135,4655,4655,4655,4655,10362
20250210,155500,4676156135,4655,4655,4655,4655,0
20250210,155400,4676156135,4655,4655,4655,4655,0
20250210,155300,4676156135,4655,4655,4655,4655,0
20250210,155200,4676156135,4655,4655,4655,4655,0
20250210,155100,4676156135,4655,4655,4655,4655,0
20250210,155000,4676156135,4655,4655,4655,4655,0
20250210,154900,4676156135,4655,4655,4655,4655,0
20250210,154800,4676156135,4655,4655,4655,4655,0
20250210,154700,4676156135,4655,4655,4655,4655,0
20250210,154600,4676156135,4655,4655,4655,4655,0
20250210,154500,4676156135,4655,4655,4655,4655,0
20250210,154400,4676156135,4655,4655,4655,4655,0
20250210,154300,4676156135,4655,4655,4655,4655,0
20250210,154200,4676156135,4655,4655,4655,4655,0
20250210,154100,4676156135,4655,4655,4655,4655,0
20250210,154000,4676156135,4655,4655,4655,4655,0
20250210,153900,4676156135,4655,4655,4655,4655,0
20250210,153800,4676156135,4655,4655,4655,4655,0
20250210,153700,4676156135,4655,4655,4655,4655,0
20250210,153600,4676156135,4655,4655,4655,4655,0
20250210,153500,4676156135,4655,4655,4655,4655,0
20250210,153400,4676156135,4655,4655,4655,4655,0
20250210,153300,4676156135,4655,4655,4655,4655,0
20250210,153200,4676156135,4655,4655,4655,4655,0
20250210,153100,4676156135,4655,4655,4655,4655,0
20250210,153000,4676156135,4655,4655,4655,4655,10362
20250210,152900,4627921025,4665,4665,4665,4665,0
20250210,152800,4627921025,4665,4665,4665,4665,0
20250210,152700,4627921025,4665,4665,4665,4665,0
20250210,152600,4627921025,4665,4665,4665,4665,0
20250210,152500,4627921025,4665,4665,4665,4665,0
20250210,152400,4627921025,4665,4665,4665,4665,0
20250210,152300,4627921025,4665,4665,4665,4665,0
20250210,152200,4627921025,4665,4665,4665,4665,0
20250210,152100,4627921025,4665,4665,4665,4665,0
20250210,152000,4627921025,4665,4665,4665,4665,0
20250210,151900,4627921025,4665,4670,4670,4660,3098
20250210,151800,4613478815,4670,4670,4670,4660,327
20250210,151700,4611953740,4670,4670,4670,4660,4531
20250210,151600,4590812290,4685,4685,4685,4670,63
20250210,151500,4590517150,4685,4690,4690,4680,610
20250210,151400,4587656310,4690,4665,4690,4665,851
20250210,151300,4583679620,4690,4690,4690,4660,3596
20250210,151200,4566868430,4690,4685,4690,4685,43
20250210,151100,4566666810,4680,4700,4700,4665,5474
20250210,151000,4541078175,4700,4685,4700,4675,1812
20250210,150900,4532579810,4680,4710,4710,4680,326
20250210,150800,4531053395,4680,4715,4715,4680,1901
20250210,150700,4522141295,4710,4690,4710,4685,3966
20250210,150600,4503513965,4690,4685,4695,4685,3449
20250210,150500,4487351350,4685,4680,4685,4675,1138
20250210,150400,4482021645,4685,4680,4685,4675,1424
20250210,150300,4475360370,4680,4680,4680,4680,659
20250210,150200,4472276250,4680,4680,4680,4680,637
20250210,150100,4469295090,4675,4705,4705,4675,2539
20250210,150000,4457414610,4700,4700,4710,4685,1582
20250210,145900,4449995800,4685,4715,4715,4685,843
20250210,145800,4446040755,4720,4690,4720,4685,1611
20250210,145700,4438465285,4690,4695,4695,4690,3042
20250210,145600,4424194170,4695,4700,4700,4695,1118
20250210,145500,4418944130,4720,4700,4720,4700,461
20250210,145400,4416775735,4715,4700,4715,4700,87
20250210,145300,4416366160,4720,4720,4725,4700,2363
20250210,145200,4405238750,4720,4715,4720,4715,741
20250210,145100,4401741755,4720,4700,4720,4690,2947
20250210,145000,4387836805,4700,4705,4730,4700,3084
20250210,144900,4373290245,4705,4700,4705,4700,351
20250210,144800,4371639020,4705,4705,4705,4700,1133
20250210,144700,4366309570,4700,4680,4700,4680,2811
20250210,144600,4353124735,4680,4660,4680,4660,281
20250210,144500,4351810655,4685,4685,4685,4655,24
20250210,144400,4351698245,4685,4670,4685,4650,2871
20250210,144300,4338313785,4685,4665,4685,4665,3387
20250210,144200,4322459990,4660,4655,4660,4645,2454
20250210,144100,4311031105,4655,4645,4655,4640,964
20250210,144000,4306555130,4655,4645,4655,4645,2655
20250210,143900,4294211355,4645,4645,4645,4645,93
20250210,143800,4293779370,4645,4645,4645,4640,1035
20250210,143700,4288973045,4640,4650,4650,4640,1148
20250210,143600,4283641430,4645,4650,4655,4645,2123
20250210,143500,4273770075,4655,4655,4655,4655,953
20250210,143400,4269333860,4655,4645,4655,4645,243
20250210,143300,4268202725,4645,4645,4655,4640,3333
20250210,143200,4252708010,4645,4650,4650,4645,1728
20250210,143100,4244679425,4650,4645,4650,4645,333
20250210,143000,4243131975,4650,4655,4655,4645,1613
20250210,142900,4235636370,4650,4655,4655,4650,2133
20250210,142800,4225716415,4655,4660,4660,4655,2454
20250210,142700,4214287940,4660,4660,4665,4660,69
20250210,142600,4213966150,4665,4660,4665,4655,1057
20250210,142500,4209043730,4660,4665,4665,4660,695
20250210,142400,4205804740,4680,4660,4685,4655,1302
20250210,142300,4199737475,4660,4665,4670,4660,3444
20250210,142200,4183677370,4665,4670,4670,4665,1097
20250210,142100,4178559295,4665,4670,4670,4665,3372
20250210,142000,4162828865,4665,4670,4680,4665,870
20250210,141900,4158768710,4670,4685,4685,4670,574
20250210,141800,4156082640,4685,4690,4690,4665,2552
20250210,141700,4144152935,4675,4690,4690,4675,202
20250210,141600,4143206355,4690,4685,4690,4675,1087
20250210,141500,4138113965,4685,4685,4685,4685,100
20250210,141400,4137645465,4685,4675,4685,4675,841
20250210,141300,4133713780,4675,4690,4690,4675,1214
20250210,141200,4128029025,4690,4690,4690,4690,13
20250210,141100,4127968055,4690,4680,4695,4670,3863
20250210,141000,4109862275,4690,4680,4690,4675,1304
20250210,140900,4103761890,4680,4660,4680,4660,2853
20250210,140800,4090424365,4660,4645,4660,4645,1461
20250210,140700,4083622560,4655,4640,4655,4640,718
20250210,140600,4080289120,4640,4645,4655,4640,1505
20250210,140500,4073298555,4645,4640,4645,4640,87
20250210,140400,4072894820,4640,4645,4645,4640,1021
20250210,140300,4068154520,4645,4640,4645,4635,1882
20250210,140200,4059427020,4635,4635,4640,4630,1479
20250210,140100,4052574285,4630,4645,4645,4630,3441
20250210,140000,4036620895,4645,4640,4660,4635,3134
20250210,135900,4022083030,4640,4645,4650,4635,5081
20250210,135800,3998478695,4645,4635,4650,4635,7111
20250210,135700,3965487980,4640,4650,4660,4630,9265
20250210,135600,3922466985,4665,4675,4675,4650,11099
20250210,135500,3870714150,4675,4685,4685,4675,6412
20250210,135400,3840711145,4685,4695,4695,4685,2830
20250210,135300,3827450805,4700,4690,4700,4685,2661
20250210,135200,3814978745,4695,4695,4695,4695,4661
20250210,135100,3793095350,4695,4690,4705,4690,393
20250210,135000,3791249415,4690,4700,4705,4690,14752
20250210,134900,3721959885,4700,4710,4710,4700,6131
20250210,134800,3693125065,4710,4710,4710,4710,223
20250210,134700,3692074735,4710,4715,4715,4710,252
20250210,134600,3690886565,4715,4715,4715,4715,200
20250210,134500,3689943565,4705,4705,4710,4705,283
20250210,134400,3688612020,4705,4705,4705,4705,30
20250210,134300,3688470870,4705,4710,4710,4705,562
20250210,134200,3685825120,4710,4710,4710,4710,663
20250210,134100,3682702390,4715,4710,4715,4710,441
20250210,134000,3680624905,4710,4710,4710,4710,5
20250210,133900,3680601355,4715,4715,4715,4715,82
20250210,133800,3680214725,4710,4710,4710,4710,108
20250210,133700,3679706045,4710,4710,4715,4710,3944
20250210,133600,3661128280,4715,4715,4715,4715,206
20250210,133500,3660156990,4715,4715,4715,4715,0
20250210,133400,3660156990,4715,4715,4715,4715,199
20250210,133300,3659218705,4715,4715,4715,4715,289
20250210,133200,3657856070,4715,4710,4715,4710,42
20250210,133100,3657658045,4720,4710,4720,4710,511
20250210,133000,3655250825,4715,4715,4715,4715,471
20250210,132900,3653030060,4710,4710,4710,4710,100
20250210,132800,3652559060,4720,4720,4720,4715,604
20250210,132700,3649711180,4710,4720,4720,4710,320
20250210,132600,3648202480,4720,4710,4720,4710,35
20250210,132500,3648037290,4720,4710,4720,4710,463
20250210,132400,3645856240,4720,4720,4720,4720,11
20250210,132300,3645804320,4725,4725,4725,4725,0
20250210,132200,3645804320,4725,4705,4725,4700,3047
20250210,132100,3631474050,4705,4715,4715,4705,6235
20250210,132000,3602129275,4725,4725,4725,4725,202
20250210,131900,3601174825,4705,4715,4715,4705,1510
20250210,131800,3594061200,4715,4715,4715,4715,789
20250210,131700,3590341065,4715,4725,4725,4715,3141
20250210,131600,3575502945,4725,4725,4725,4725,1053
20250210,131500,3570527520,4725,4725,4725,4720,1257
20250210,131400,3564594270,4725,4725,4725,4720,877
20250210,131300,3560450470,4725,4725,4725,4725,869
20250210,131200,3556344445,4725,4725,4725,4720,936
20250210,131100,3551922245,4720,4720,4720,4720,105
20250210,131000,3551426645,4725,4720,4725,4720,251
20250210,130900,3550241675,4725,4725,4725,4720,905
20250210,130800,3545970050,4720,4720,4720,4720,300
20250210,130700,3544554050,4720,4720,4720,4720,574
20250210,130600,3541844770,4725,4720,4725,4720,1258
20250210,130500,3535906760,4715,4715,4715,4715,255
20250210,130400,3534704435,4715,4715,4715,4710,1665
20250210,130300,3526859435,4715,4710,4715,4710,1511
20250210,130200,3519737610,4710,4710,4715,4710,415
20250210,130100,3517781700,4715,4710,4715,4710,521
20250210,130000,3515327085,4710,4710,4715,4710,1766
20250210,125900,3507008225,4710,4705,4710,4705,31
20250210,125800,3506862220,4710,4710,4710,4710,331
20250210,125700,3505303210,4710,4710,4710,4710,11
20250210,125600,3505251400,4700,4705,4705,4700,3828
20250210,125500,3487253340,4705,4705,4705,4705,334
20250210,125400,3485681870,4710,4710,4710,4710,742
20250210,125300,3482187050,4710,4710,4710,4710,4
20250210,125200,3482168210,4710,4710,4710,4710,270
20250210,125100,3480896510,4710,4710,4710,4710,10
20250210,125000,3480849410,4710,4710,4710,4710,99
20250210,124900,3480383120,4720,4720,4720,4720,59
20250210,124800,3480104640,4720,4715,4720,4705,4595
20250210,124700,3458468390,4705,4710,4710,4705,365
20250210,124600,3456751045,4705,4705,4705,4705,0
20250210,124500,3456751045,4705,4705,4705,4705,200
20250210,124400,3455810045,4705,4705,4705,4705,90
20250210,124300,3455386595,4705,4705,4720,4705,641
20250210,124200,3452366990,4710,4710,4710,4710,275
20250210,124100,3451071740,4710,4710,4710,4705,705
20250210,124000,3447752380,4710,4710,4710,4710,50
20250210,123900,3447516880,4710,4715,4715,4710,3000
20250210,123800,3433379530,4725,4720,4725,4715,1600
20250210,123700,3425832935,4720,4725,4725,4720,688
20250210,123600,3422582160,4720,4715,4720,4715,904
20250210,123500,3418316865,4705,4715,4715,4705,1390
20250210,123400,3411769470,4715,4710,4715,4710,334
20250210,123300,3410196275,4710,4710,4710,4710,613
20250210,123200,3407309045,4710,4710,4710,4710,1278
20250210,123100,3401289665,4705,4705,4705,4705,524
20250210,123000,3398824245,4710,4715,4715,4710,2367
20250210,122900,3387670525,4710,4710,4710,4710,10
20250210,122800,3387623425,4715,4715,4715,4715,0
20250210,122700,3387623425,4715,4710,4715,4705,122
20250210,122600,3387048785,4710,4710,4710,4710,715
20250210,122500,3383681135,4710,4710,4710,4710,384
20250210,122400,3381872495,4710,4710,4715,4710,263
20250210,122300,3380633760,4715,4705,4715,4705,209
20250210,122200,3379650405,4705,4715,4715,4705,5127
20250210,122100,3355514345,4715,4715,4715,4715,204
20250210,122000,3354552485,4715,4715,4715,4715,896
20250210,121900,3350327845,4715,4715,4715,4715,0
20250210,121800,3350327845,4715,4720,4720,4715,45
20250210,121700,3350115560,4715,4715,4715,4715,51
20250210,121600,3349875095,4720,4720,4720,4720,163
20250210,121500,3349105735,4720,4715,4720,4710,1196
20250210,121400,3343466660,4715,4715,4715,4715,283
20250210,121300,3342132315,4715,4715,4715,4715,739
20250210,121200,3338647930,4715,4715,4715,4715,147
20250210,121100,3337954825,4720,4720,4720,4720,20
20250210,121000,3337860425,4720,4710,4720,4710,212
20250210,120900,3336861895,4720,4720,4720,4720,41
20250210,120800,3336668375,4715,4710,4720,4710,261
20250210,120700,3335438015,4710,4715,4715,4710,3518
20250210,120600,3318863205,4720,4720,4720,4720,1000
20250210,120500,3314143205,4720,4720,4720,4720,139
20250210,120400,3313487125,4715,4720,4720,4715,365
20250210,120300,3311765825,4720,4720,4720,4720,85
20250210,120200,3311364625,4715,4710,4715,4710,4199
20250210,120100,3291576675,4715,4715,4715,4710,463
20250210,120000,3289393915,4715,4720,4720,4715,601
20250210,115900,3286558300,4720,4720,4725,4720,1125
20250210,115800,3281248275,4725,4725,4725,4725,0
20250210,115700,3281248275,4725,4730,4730,4725,1933
20250210,115600,3272114410,4730,4730,4730,4730,146
20250210,115500,3271423830,4730,4730,4730,4725,310
20250210,115400,3269959030,4725,4725,4725,4725,5
20250210,115300,3269935405,4725,4725,4725,4715,2734
20250210,115200,3257024440,4725,4725,4725,4725,1102
20250210,115100,3251817490,4725,4725,4725,4725,7
20250210,115000,3251784415,4725,4720,4725,4720,1087
20250210,114900,3246653765,4725,4720,4725,4720,186
20250210,114800,3245775795,4715,4720,4720,4715,1920
20250210,114700,3236722365,4720,4725,4725,4720,746
20250210,114600,3233201125,4725,4725,4725,4725,179
20250210,114500,3232355350,4725,4730,4735,4725,1439
20250210,114400,3225550415,4730,4730,4730,4730,78
20250210,114300,3225181475,4730,4730,4730,4730,279
20250210,114200,3223861805,4725,4725,4725,4725,72
20250210,114100,3223521605,4730,4730,4730,4730,1
20250210,114000,3223516875,4730,4735,4735,4730,158
20250210,113900,3222769035,4735,4735,4735,4735,1
20250210,113800,3222764300,4735,4730,4735,4725,391
20250210,113700,3220914885,4725,4730,4730,4725,152
20250210,113600,3220195985,4735,4735,4735,4735,244
20250210,113500,3219040645,4735,4735,4735,4735,19
20250210,113400,3218950680,4735,4735,4735,4735,280
20250210,113300,3217624880,4735,4735,4735,4735,143
20250210,113200,3216947775,4735,4740,4745,4735,2126
20250210,113100,3206869360,4740,4745,4745,4740,1337
20250210,113000,3200525900,4750,4750,4755,4750,371
20250210,112900,3198763450,4745,4740,4745,4740,2238
20250210,112800,3188144190,4740,4745,4745,4735,1282
20250210,112700,3182067310,4745,4730,4745,4720,5883
20250210,112600,3154219430,4735,4730,4735,4725,2063
20250210,112500,3144461515,4725,4725,4725,4725,53
20250210,112400,3144211090,4730,4730,4730,4730,160
20250210,112300,3143454290,4730,4725,4730,4725,415
20250210,112200,3141492745,4725,4725,4725,4720,352
20250210,112100,3139829755,4720,4720,4720,4720,10
20250210,112000,3139782555,4720,4720,4725,4720,722
20250210,111900,3136374215,4720,4725,4725,4720,27
20250210,111800,3136246690,4725,4725,4725,4725,68
20250210,111700,3135925390,4725,4725,4725,4725,400
20250210,111600,3134035390,4720,4725,4725,4720,208
20250210,111500,3133052780,4720,4725,4725,4720,465
20250210,111400,3130857745,4720,4730,4730,4720,492
20250210,111300,3128533495,4725,4725,4730,4725,646
20250210,111200,3125480895,4725,4730,4730,4725,2887
20250210,111100,3111829745,4730,4730,4730,4730,1081
20250210,111000,3106716615,4730,4735,4735,4730,390
20250210,110900,3104871295,4735,4735,4735,4730,1982
20250210,110800,3095491880,4730,4730,4735,4730,782
20250210,110700,3091793015,4730,4730,4730,4730,235
20250210,110600,3090681465,4735,4735,4735,4735,80
20250210,110500,3090302665,4735,4735,4735,4735,238
20250210,110400,3089175735,4735,4740,4740,4735,679
20250210,110300,3085958845,4730,4740,4740,4730,533
20250210,110200,3083435110,4740,4735,4740,4735,175
20250210,110100,3082606005,4735,4745,4745,4735,1095
20250210,110000,3077416015,4750,4750,4750,4750,390
20250210,105900,3075563515,4755,4755,4755,4750,1655
20250210,105800,3067700715,4750,4755,4760,4750,2296
20250210,105700,3056782525,4755,4750,4760,4750,3235
20250210,105600,3041403735,4750,4735,4750,4735,3521
20250210,105500,3024688840,4735,4735,4735,4735,13
20250210,105400,3024627285,4730,4725,4730,4725,386
20250210,105300,3022803265,4730,4735,4735,4730,575
20250210,105200,3020080815,4730,4725,4730,4725,868
20250210,105100,3015977860,4730,4730,4730,4720,727
20250210,105000,3012545625,4725,4725,4725,4725,1090
20250210,104900,3007395375,4725,4720,4725,4720,574
20250210,104800,3004685435,4725,4725,4725,4715,710
20250210,104700,3001332495,4725,4720,4725,4720,363
20250210,104600,2999619010,4725,4720,4725,4720,2213
20250210,104500,2989173420,4720,4715,4720,4715,105
20250210,104400,2988678300,4715,4720,4720,4715,13
20250210,104300,2988616945,4720,4720,4720,4720,1166
20250210,104200,2983113425,4720,4715,4720,4705,1169
20250210,104100,2977607005,4715,4710,4715,4705,2957
20250210,104000,2963679330,4710,4710,4710,4705,943
20250210,103900,2959241640,4710,4710,4710,4705,66
20250210,103800,2958931005,4710,4700,4710,4700,486
20250210,103700,2956644415,4700,4705,4705,4700,998
20250210,103600,2951952635,4705,4700,4705,4700,823
20250210,103500,2948083930,4700,4705,4705,4700,913
20250210,103400,2943792080,4700,4705,4710,4700,1031
20250210,103300,2938942075,4705,4700,4705,4700,1609
20250210,103200,2931379770,4700,4700,4705,4700,3109
20250210,103100,2916767385,4700,4700,4705,4700,617
20250210,103000,2913866485,4700,4700,4700,4700,4789
20250210,102900,2891358185,4700,4705,4705,4700,2477
20250210,102800,2879707435,4710,4700,4710,4700,307
20250210,102700,2878262730,4700,4705,4705,4700,5574
20250210,102600,2852047420,4700,4705,4705,4700,3439
20250210,102500,2835882750,4705,4705,4705,4705,255
20250210,102400,2834682975,4700,4705,4705,4700,1188
20250210,102300,2829093600,4705,4705,4710,4700,1215
20250210,102200,2823377630,4705,4705,4705,4700,15797
20250210,102100,2749081645,4705,4715,4715,4705,586
20250210,102000,2746323380,4715,4720,4720,4710,10905
20250210,101900,2694945930,4720,4720,4720,4715,277
20250210,101800,2693638595,4720,4715,4720,4715,2568
20250210,101700,2681528940,4720,4725,4725,4715,2657
20250210,101600,2668998955,4725,4725,4725,4720,2543
20250210,101500,2656994210,4730,4725,4730,4720,634
20250210,101400,2653999115,4730,4725,4730,4725,156
20250210,101300,2653261990,4725,4730,4730,4725,131
20250210,101200,2652642910,4730,4730,4730,4725,245
20250210,101100,2651484665,4730,4730,4730,4730,48
20250210,101000,2651257625,4730,4725,4730,4725,60
20250210,100900,2650973985,4725,4730,4730,4725,258
20250210,100800,2649754800,4730,4725,4730,4725,748
20250210,100700,2646219405,4725,4725,4730,4725,111
20250210,100600,2645694920,4730,4720,4730,4720,543
20250210,100500,2643129740,4720,4720,4730,4720,1517
20250210,100400,2635968695,4720,4720,4720,4715,765
20250210,100300,2632357935,4730,4730,4730,4720,2412
20250210,100200,2620950625,4730,4730,4730,4720,616
20250210,100100,2618042835,4720,4720,4730,4715,1818
20250210,100000,2609461800,4720,4730,4730,4720,3354
20250210,095900,2593626205,4730,4730,4730,4725,330
20250210,095800,2592066760,4730,4730,4730,4725,27
20250210,095700,2591939060,4730,4730,4730,4725,528
20250210,095600,2589444120,4730,4735,4735,4725,5629
20250210,095500,2562824195,4740,4730,4740,4730,562
20250210,095400,2560163140,4735,4725,4735,4720,1088
20250210,095300,2555021955,4725,4740,4740,4720,2533
20250210,095200,2543064025,4740,4740,4740,4725,2566
20250210,095100,2530928820,4740,4735,4740,4735,4121
20250210,095000,2511399950,4740,4740,4740,4740,114
20250210,094900,2510859590,4730,4735,4740,4730,799
20250210,094800,2507078040,4725,4740,4740,4725,2375
20250210,094700,2495837660,4730,4735,4740,4730,3586
20250210,094600,2478873780,4730,4725,4740,4725,805
20250210,094500,2475069125,4725,4730,4735,4725,4010
20250210,094400,2456105325,4730,4735,4735,4730,153
20250210,094300,2455381420,4735,4735,4735,4720,12361
20250210,094200,2396990765,4740,4735,4740,4735,1455
20250210,094100,2390100790,4735,4740,4740,4720,5439
20250210,094000,2364382830,4740,4740,4740,4740,324
20250210,093900,2362847070,4740,4735,4750,4735,711
20250210,093800,2359474615,4735,4750,4750,4735,4571
20250210,093700,2337789875,4760,4755,4765,4755,3584
20250210,093600,2320737460,4760,4730,4760,4725,4252
20250210,093500,2300567125,4730,4725,4735,4725,466
20250210,093400,2298364240,4725,4730,4730,4720,1995
20250210,093300,2288936080,4730,4735,4735,4730,1212
20250210,093200,2283202520,4735,4730,4735,4730,109
20250210,093100,2282686930,4735,4730,4735,4720,3311
20250210,093000,2267028040,4720,4730,4730,4720,11384
20250210,092900,2213263755,4725,4740,4740,4725,5133
20250210,092800,2188994635,4725,4745,4745,4720,7047
20250210,092700,2155677685,4745,4725,4745,4720,7028
20250210,092600,2122383620,4735,4725,4740,4720,4586
20250210,092500,2100705130,4730,4765,4765,4715,7466
20250210,092400,2065367565,4735,4710,4775,4705,15575
20250210,092300,1991522535,4710,4720,4720,4705,15036
20250210,092200,1920693915,4720,4725,4725,4715,2780
20250210,092100,1907566740,4715,4710,4720,4705,4827
20250210,092000,1884836555,4710,4750,4750,4710,11383
20250210,091900,1831036080,4750,4730,4760,4730,1648
20250210,091800,1823212360,4730,4745,4755,4720,9868
20250210,091700,1776537280,4760,4755,4760,4730,9877
20250210,091600,1729698160,4755,4740,4755,4740,3739
20250210,091500,1711955070,4735,4730,4735,4725,7338
20250210,091400,1677255060,4730,4740,4740,4725,10233
20250210,091300,1628838170,4740,4740,4745,4735,10824
20250210,091200,1577528310,4740,4745,4745,4730,5514
20250210,091100,1551397940,4740,4760,4760,4730,16082
20250210,091000,1475137915,4755,4770,4795,4750,10565
20250210,090900,1424755815,4770,4805,4815,4770,15263
20250210,090800,1351659240,4815,4775,4820,4770,25286
20250210,090700,1230547125,4775,4750,4775,4750,29795
20250210,090600,1088515255,4750,4720,4760,4720,17995
20250210,090500,1003169965,4720,4735,4745,4720,17279
20250210,090400,921466265,4730,4750,4750,4730,18295
20250210,090300,834731450,4745,4755,4760,4745,25577
20250210,090200,713221105,4755,4760,4775,4755,18646
20250210,090100,624393275,4750,4760,4775,4750,42932
20250210,090000,419949080,4755,4745,4780,4745,86976