stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,201100,7754124810,6220,6220,6220,6220,12274
20250210,201000,7754124810,6220,6220,6220,6220,0
20250210,200900,7754124810,6220,6220,6220,6220,0
20250210,200800,7754124810,6220,6220,6220,6220,0
20250210,200700,7754124810,6220,6220,6220,6220,0
20250210,200600,7754124810,6220,6220,6220,6220,0
20250210,200500,7754124810,6220,6220,6220,6220,0
20250210,200400,7754124810,6220,6220,6220,6220,0
20250210,200300,7754124810,6220,6220,6220,6220,0
20250210,200200,7754124810,6220,6220,6220,6220,0
20250210,200100,7754124810,6220,6220,6220,6220,0
20250210,200000,7754124810,6220,6220,6220,6220,0
20250210,195900,7754124810,6220,6220,6220,6220,0
20250210,195800,7754124810,6220,6220,6220,6220,0
20250210,195700,7754124810,6220,6220,6220,6220,0
20250210,195600,7754124810,6220,6220,6220,6220,0
20250210,195500,7754124810,6220,6220,6220,6220,0
20250210,195400,7754124810,6220,6220,6220,6220,0
20250210,195300,7754124810,6220,6220,6220,6220,0
20250210,195200,7754124810,6220,6220,6220,6220,0
20250210,195100,7754124810,6220,6220,6220,6220,0
20250210,195000,7754124810,6220,6220,6220,6220,0
20250210,194900,7754124810,6220,6220,6220,6220,0
20250210,194800,7754124810,6220,6220,6220,6220,0
20250210,194700,7754124810,6220,6220,6220,6220,0
20250210,194600,7754124810,6220,6220,6220,6220,0
20250210,194500,7754124810,6220,6220,6220,6220,0
20250210,194400,7754124810,6220,6220,6220,6220,0
20250210,194300,7754124810,6220,6220,6220,6220,0
20250210,194200,7754124810,6220,6220,6220,6220,0
20250210,194100,7754124810,6220,6220,6220,6220,12274
20250210,194000,7754124810,6220,6220,6220,6220,0
20250210,193900,7754124810,6220,6220,6220,6220,0
20250210,193800,7754124810,6220,6220,6220,6220,0
20250210,193700,7754124810,6220,6220,6220,6220,0
20250210,193600,7754124810,6220,6220,6220,6220,0
20250210,193500,7754124810,6220,6220,6220,6220,0
20250210,193400,7754124810,6220,6220,6220,6220,0
20250210,193300,7754124810,6220,6220,6220,6220,0
20250210,193200,7754124810,6220,6220,6220,6220,0
20250210,193100,7754124810,6220,6220,6220,6220,0
20250210,193000,7754124810,6220,6220,6220,6220,0
20250210,192900,7754124810,6220,6220,6220,6220,0
20250210,192800,7754124810,6220,6220,6220,6220,0
20250210,192700,7754124810,6220,6220,6220,6220,0
20250210,192600,7754124810,6220,6220,6220,6220,0
20250210,192500,7754124810,6220,6220,6220,6220,0
20250210,192400,7754124810,6220,6220,6220,6220,0
20250210,192300,7754124810,6220,6220,6220,6220,0
20250210,192200,7754124810,6220,6220,6220,6220,0
20250210,192100,7754124810,6220,6220,6220,6220,0
20250210,192000,7754124810,6220,6220,6220,6220,0
20250210,191900,7754124810,6220,6220,6220,6220,0
20250210,191800,7754124810,6220,6220,6220,6220,0
20250210,191700,7754124810,6220,6220,6220,6220,0
20250210,191600,7754124810,6220,6220,6220,6220,0
20250210,191500,7754124810,6220,6220,6220,6220,0
20250210,191400,7754124810,6220,6220,6220,6220,0
20250210,191300,7754124810,6220,6220,6220,6220,0
20250210,191200,7754124810,6220,6220,6220,6220,0
20250210,191100,7754124810,6220,6220,6220,6220,12274
20250210,191000,7754124810,6220,6220,6220,6220,0
20250210,190900,7754124810,6220,6220,6220,6220,0
20250210,190800,7754124810,6220,6220,6220,6220,0
20250210,190700,7754124810,6220,6220,6220,6220,0
20250210,190600,7754124810,6220,6220,6220,6220,0
20250210,190500,7754124810,6220,6220,6220,6220,0
20250210,190400,7754124810,6220,6220,6220,6220,0
20250210,190300,7754124810,6220,6220,6220,6220,0
20250210,190200,7754124810,6220,6220,6220,6220,0
20250210,190100,7754124810,6220,6220,6220,6220,0
20250210,190000,7754124810,6220,6220,6220,6220,0
20250210,185900,7754124810,6220,6220,6220,6220,0
20250210,185800,7754124810,6220,6220,6220,6220,0
20250210,185700,7754124810,6220,6220,6220,6220,0
20250210,185600,7754124810,6220,6220,6220,6220,0
20250210,185500,7754124810,6220,6220,6220,6220,0
20250210,185400,7754124810,6220,6220,6220,6220,0
20250210,185300,7754124810,6220,6220,6220,6220,0
20250210,185200,7754124810,6220,6220,6220,6220,0
20250210,185100,7754124810,6220,6220,6220,6220,0
20250210,185000,7754124810,6220,6220,6220,6220,0
20250210,184900,7754124810,6220,6220,6220,6220,0
20250210,184800,7754124810,6220,6220,6220,6220,0
20250210,184700,7754124810,6220,6220,6220,6220,0
20250210,184600,7754124810,6220,6220,6220,6220,0
20250210,184500,7754124810,6220,6220,6220,6220,0
20250210,184400,7754124810,6220,6220,6220,6220,0
20250210,184300,7754124810,6220,6220,6220,6220,0
20250210,184200,7754124810,6220,6220,6220,6220,0
20250210,184100,7754124810,6220,6220,6220,6220,12274
20250210,184000,7754124810,6220,6220,6220,6220,0
20250210,183900,7754124810,6220,6220,6220,6220,0
20250210,183800,7754124810,6220,6220,6220,6220,0
20250210,183700,7754124810,6220,6220,6220,6220,0
20250210,183600,7754124810,6220,6220,6220,6220,0
20250210,183500,7754124810,6220,6220,6220,6220,0
20250210,183400,7754124810,6220,6220,6220,6220,0
20250210,183300,7754124810,6220,6220,6220,6220,0
20250210,183200,7754124810,6220,6220,6220,6220,0
20250210,183100,7754124810,6220,6220,6220,6220,0
20250210,183000,7754124810,6220,6220,6220,6220,0
20250210,182900,7754124810,6220,6220,6220,6220,0
20250210,182800,7754124810,6220,6220,6220,6220,0
20250210,182700,7754124810,6220,6220,6220,6220,0
20250210,182600,7754124810,6220,6220,6220,6220,0
20250210,182500,7754124810,6220,6220,6220,6220,0
20250210,182400,7754124810,6220,6220,6220,6220,0
20250210,182300,7754124810,6220,6220,6220,6220,0
20250210,182200,7754124810,6220,6220,6220,6220,0
20250210,182100,7754124810,6220,6220,6220,6220,0
20250210,182000,7754124810,6220,6220,6220,6220,0
20250210,181900,7754124810,6220,6220,6220,6220,0
20250210,181800,7754124810,6220,6220,6220,6220,0
20250210,181700,7754124810,6220,6220,6220,6220,0
20250210,181600,7754124810,6220,6220,6220,6220,0
20250210,181500,7754124810,6220,6220,6220,6220,0
20250210,181400,7754124810,6220,6220,6220,6220,0
20250210,181300,7754124810,6220,6220,6220,6220,0
20250210,181200,7754124810,6220,6220,6220,6220,0
20250210,181100,7754124810,6220,6220,6220,6220,12274
20250210,181000,7754124810,6220,6220,6220,6220,0
20250210,180900,7754124810,6220,6220,6220,6220,0
20250210,180800,7754124810,6220,6220,6220,6220,0
20250210,180700,7754124810,6220,6220,6220,6220,0
20250210,180600,7754124810,6220,6220,6220,6220,0
20250210,180500,7754124810,6220,6220,6220,6220,0
20250210,180400,7754124810,6220,6220,6220,6220,0
20250210,180300,7754124810,6220,6220,6220,6220,0
20250210,180200,7754124810,6220,6220,6220,6220,0
20250210,180100,7754124810,6220,6220,6220,6220,0
20250210,180000,7754124810,6220,6220,6220,6220,0
20250210,175900,7754124810,6220,6220,6220,6220,0
20250210,175800,7754124810,6220,6220,6220,6220,0
20250210,175700,7754124810,6220,6220,6220,6220,0
20250210,175600,7754124810,6220,6220,6220,6220,0
20250210,175500,7754124810,6220,6220,6220,6220,0
20250210,175400,7754124810,6220,6220,6220,6220,0
20250210,175300,7754124810,6220,6220,6220,6220,0
20250210,175200,7754124810,6220,6220,6220,6220,0
20250210,175100,7754124810,6220,6220,6220,6220,0
20250210,175000,7754124810,6220,6220,6220,6220,0
20250210,174900,7754124810,6220,6220,6220,6220,0
20250210,174800,7754124810,6220,6220,6220,6220,0
20250210,174700,7754124810,6220,6220,6220,6220,0
20250210,174600,7754124810,6220,6220,6220,6220,0
20250210,174500,7754124810,6220,6220,6220,6220,0
20250210,174400,7754124810,6220,6220,6220,6220,0
20250210,174300,7754124810,6220,6220,6220,6220,0
20250210,174200,7754124810,6220,6220,6220,6220,0
20250210,174100,7754124810,6220,6220,6220,6220,12274
20250210,174000,7754124810,6220,6220,6220,6220,0
20250210,173900,7754124810,6220,6220,6220,6220,0
20250210,173800,7754124810,6220,6220,6220,6220,0
20250210,173700,7754124810,6220,6220,6220,6220,0
20250210,173600,7754124810,6220,6220,6220,6220,0
20250210,173500,7754124810,6220,6220,6220,6220,0
20250210,173400,7754124810,6220,6220,6220,6220,0
20250210,173300,7754124810,6220,6220,6220,6220,0
20250210,173200,7754124810,6220,6220,6220,6220,0
20250210,173100,7754124810,6220,6220,6220,6220,0
20250210,173000,7754124810,6220,6220,6220,6220,0
20250210,172900,7754124810,6220,6220,6220,6220,0
20250210,172800,7754124810,6220,6220,6220,6220,0
20250210,172700,7754124810,6220,6220,6220,6220,0
20250210,172600,7754124810,6220,6220,6220,6220,0
20250210,172500,7754124810,6220,6220,6220,6220,0
20250210,172400,7754124810,6220,6220,6220,6220,0
20250210,172300,7754124810,6220,6220,6220,6220,0
20250210,172200,7754124810,6220,6220,6220,6220,0
20250210,172100,7754124810,6220,6220,6220,6220,0
20250210,172000,7754124810,6220,6220,6220,6220,0
20250210,171900,7754124810,6220,6220,6220,6220,0
20250210,171800,7754124810,6220,6220,6220,6220,0
20250210,171700,7754124810,6220,6220,6220,6220,0
20250210,171600,7754124810,6220,6220,6220,6220,0
20250210,171500,7754124810,6220,6220,6220,6220,0
20250210,171400,7754124810,6220,6220,6220,6220,0
20250210,171300,7754124810,6220,6220,6220,6220,0
20250210,171200,7754124810,6220,6220,6220,6220,0
20250210,171100,7754124810,6220,6220,6220,6220,12274
20250210,171000,7754124810,6220,6220,6220,6220,0
20250210,170900,7754124810,6220,6220,6220,6220,0
20250210,170800,7754124810,6220,6220,6220,6220,0
20250210,170700,7754124810,6220,6220,6220,6220,0
20250210,170600,7754124810,6220,6220,6220,6220,0
20250210,170500,7754124810,6220,6220,6220,6220,0
20250210,170400,7754124810,6220,6220,6220,6220,0
20250210,170300,7754124810,6220,6220,6220,6220,0
20250210,170200,7754124810,6220,6220,6220,6220,0
20250210,170100,7754124810,6220,6220,6220,6220,0
20250210,170000,7754124810,6220,6220,6220,6220,0
20250210,165900,7754124810,6220,6220,6220,6220,0
20250210,165800,7754124810,6220,6220,6220,6220,0
20250210,165700,7754124810,6220,6220,6220,6220,0
20250210,165600,7754124810,6220,6220,6220,6220,0
20250210,165500,7754124810,6220,6220,6220,6220,0
20250210,165400,7754124810,6220,6220,6220,6220,0
20250210,165300,7754124810,6220,6220,6220,6220,0
20250210,165200,7754124810,6220,6220,6220,6220,0
20250210,165100,7754124810,6220,6220,6220,6220,0
20250210,165000,7754124810,6220,6220,6220,6220,0
20250210,164900,7754124810,6220,6220,6220,6220,0
20250210,164800,7754124810,6220,6220,6220,6220,0
20250210,164700,7754124810,6220,6220,6220,6220,0
20250210,164600,7754124810,6220,6220,6220,6220,0
20250210,164500,7754124810,6220,6220,6220,6220,0
20250210,164400,7754124810,6220,6220,6220,6220,0
20250210,164300,7754124810,6220,6220,6220,6220,0
20250210,164200,7754124810,6220,6220,6220,6220,0
20250210,164100,7754124810,6220,6220,6220,6220,12274
20250210,164000,7754124810,6220,6220,6220,6220,0
20250210,163900,7754124810,6220,6220,6220,6220,0
20250210,163800,7754124810,6220,6220,6220,6220,0
20250210,163700,7754124810,6220,6220,6220,6220,0
20250210,163600,7754124810,6220,6220,6220,6220,0
20250210,163500,7754124810,6220,6220,6220,6220,0
20250210,163400,7754124810,6220,6220,6220,6220,0
20250210,163300,7754124810,6220,6220,6220,6220,0
20250210,163200,7754124810,6220,6220,6220,6220,0
20250210,163100,7754124810,6220,6220,6220,6220,0
20250210,163000,7754124810,6220,6220,6220,6220,0
20250210,162900,7754124810,6220,6220,6220,6220,0
20250210,162800,7754124810,6220,6220,6220,6220,0
20250210,162700,7754124810,6220,6220,6220,6220,0
20250210,162600,7754124810,6220,6220,6220,6220,0
20250210,162500,7754124810,6220,6220,6220,6220,0
20250210,162400,7754124810,6220,6220,6220,6220,0
20250210,162300,7754124810,6220,6220,6220,6220,0
20250210,162200,7754124810,6220,6220,6220,6220,0
20250210,162100,7754124810,6220,6220,6220,6220,0
20250210,162000,7754124810,6220,6220,6220,6220,0
20250210,161900,7754124810,6220,6220,6220,6220,0
20250210,161800,7754124810,6220,6220,6220,6220,0
20250210,161700,7754124810,6220,6220,6220,6220,0
20250210,161600,7754124810,6220,6220,6220,6220,0
20250210,161500,7754124810,6220,6220,6220,6220,0
20250210,161400,7754124810,6220,6220,6220,6220,0
20250210,161300,7754124810,6220,6220,6220,6220,0
20250210,161200,7754124810,6220,6220,6220,6220,0
20250210,161100,7754124810,6220,6220,6220,6220,12274
20250210,161000,7754124810,6220,6220,6220,6220,0
20250210,160900,7754124810,6220,6220,6220,6220,0
20250210,160800,7754124810,6220,6220,6220,6220,0
20250210,160700,7754124810,6220,6220,6220,6220,0
20250210,160600,7754124810,6220,6220,6220,6220,0
20250210,160500,7754124810,6220,6220,6220,6220,0
20250210,160400,7754124810,6220,6220,6220,6220,0
20250210,160300,7754124810,6220,6220,6220,6220,0
20250210,160200,7754124810,6220,6220,6220,6220,0
20250210,160100,7754124810,6220,6220,6220,6220,0
20250210,160000,7754124810,6220,6220,6220,6220,0
20250210,155900,7754124810,6220,6220,6220,6220,0
20250210,155800,7754124810,6220,6220,6220,6220,0
20250210,155700,7754124810,6220,6220,6220,6220,0
20250210,155600,7754124810,6220,6220,6220,6220,0
20250210,155500,7754124810,6220,6220,6220,6220,0
20250210,155400,7754124810,6220,6220,6220,6220,0
20250210,155300,7754124810,6220,6220,6220,6220,0
20250210,155200,7754124810,6220,6220,6220,6220,0
20250210,155100,7754124810,6220,6220,6220,6220,0
20250210,155000,7754124810,6220,6220,6220,6220,0
20250210,154900,7754124810,6220,6220,6220,6220,0
20250210,154800,7754124810,6220,6220,6220,6220,0
20250210,154700,7754124810,6220,6220,6220,6220,0
20250210,154600,7754124810,6220,6220,6220,6220,0
20250210,154500,7754124810,6220,6220,6220,6220,0
20250210,154400,7754124810,6220,6220,6220,6220,0
20250210,154300,7754124810,6220,6220,6220,6220,0
20250210,154200,7754124810,6220,6220,6220,6220,0
20250210,154100,7754124810,6220,6220,6220,6220,12274
20250210,154000,7754124810,6220,6220,6220,6220,0
20250210,153900,7754124810,6220,6220,6220,6220,0
20250210,153800,7754124810,6220,6220,6220,6220,0
20250210,153700,7754124810,6220,6220,6220,6220,0
20250210,153600,7754124810,6220,6220,6220,6220,0
20250210,153500,7754124810,6220,6220,6220,6220,0
20250210,153400,7754124810,6220,6220,6220,6220,0
20250210,153300,7754124810,6220,6220,6220,6220,0
20250210,153200,7754124810,6220,6220,6220,6220,0
20250210,153100,7754124810,6220,6220,6220,6220,0
20250210,153000,7754124810,6220,6220,6220,6220,12274
20250210,152900,7677780530,6220,6220,6220,6220,0
20250210,152800,7677780530,6220,6220,6220,6220,0
20250210,152700,7677780530,6220,6220,6220,6220,0
20250210,152600,7677780530,6220,6220,6220,6220,0
20250210,152500,7677780530,6220,6220,6220,6220,0
20250210,152400,7677780530,6220,6220,6220,6220,0
20250210,152300,7677780530,6220,6220,6220,6220,0
20250210,152200,7677780530,6220,6220,6220,6220,0
20250210,152100,7677780530,6220,6220,6220,6220,0
20250210,152000,7677780530,6220,6220,6220,6220,0
20250210,151900,7677780530,6220,6180,6220,6180,9636
20250210,151800,7618091750,6180,6180,6190,6180,2219
20250210,151700,7604377600,6180,6180,6180,6170,899
20250210,151600,7598824140,6180,6180,6180,6170,1843
20250210,151500,7587435950,6170,6180,6180,6170,520
20250210,151400,7584223510,6180,6180,6180,6180,684
20250210,151300,7579996390,6160,6190,6190,6160,16896
20250210,151200,7475628830,6190,6180,6200,6180,2477
20250210,151100,7460309200,6170,6200,6210,6170,11494
20250210,151000,7389226230,6200,6210,6210,6200,2056
20250210,150900,7376474690,6200,6200,6210,6190,2868
20250210,150800,7358699500,6190,6210,6210,6190,768
20250210,150700,7353934850,6200,6210,6210,6200,1234
20250210,150600,7346279650,6200,6210,6210,6200,556
20250210,150500,7342828110,6200,6220,6220,6200,3435
20250210,150400,7321511440,6210,6220,6220,6210,1040
20250210,150300,7315043200,6220,6220,6220,6220,310
20250210,150200,7313115000,6220,6220,6220,6220,378
20250210,150100,7310763840,6210,6230,6230,6210,862
20250210,150000,7305400260,6220,6230,6230,6220,2073
20250210,145900,7292490700,6230,6210,6230,6210,2935
20250210,145800,7274218940,6210,6200,6220,6200,991
20250210,145700,7268061540,6210,6210,6220,6210,2030
20250210,145600,7255450910,6200,6210,6220,6200,2679
20250210,145500,7238810920,6210,6210,6230,6210,969
20250210,145400,7232783030,6210,6210,6230,6210,2985
20250210,145300,7214221720,6210,6210,6210,6200,1238
20250210,145200,7206536710,6210,6210,6220,6210,581
20250210,145100,7202924360,6210,6210,6220,6200,2339
20250210,145000,7188385810,6210,6200,6210,6190,1859
20250210,144900,7176853830,6200,6190,6200,6180,2059
20250210,144800,7164101260,6180,6180,6190,6180,3860
20250210,144700,7140241420,6180,6190,6190,6180,2065
20250210,144600,7127459660,6190,6200,6200,6180,4186
20250210,144500,7101544560,6200,6190,6200,6190,5286
20250210,144400,7068777130,6190,6190,6200,6190,6810
20250210,144300,7026618890,6190,6200,6200,6190,939
20250210,144200,7020800610,6200,6190,6200,6190,1644
20250210,144100,7010613550,6190,6190,6200,6190,585
20250210,144000,7006991400,6190,6180,6190,6180,2954
20250210,143900,6988721110,6180,6200,6200,6180,3527
20250210,143800,6966905070,6200,6200,6210,6200,2043
20250210,143700,6954232630,6200,6200,6210,6200,3550
20250210,143600,6932218290,6200,6210,6210,6200,1303
20250210,143500,6924130460,6210,6200,6220,6200,1041
20250210,143400,6917672290,6200,6200,6210,6200,769
20250210,143300,6912899980,6200,6200,6210,6200,980
20250210,143200,6906819640,6200,6200,6210,6200,2237
20250210,143100,6892937280,6200,6200,6210,6200,2052
20250210,143000,6880210540,6200,6200,6200,6190,579
20250210,142900,6876620970,6210,6230,6230,6190,8914
20250210,142800,6821218820,6240,6240,6240,6230,995
20250210,142700,6815015130,6230,6230,6230,6220,1396
20250210,142600,6806326950,6230,6230,6240,6230,1540
20250210,142500,6796721740,6230,6220,6240,6220,2115
20250210,142400,6783539090,6220,6230,6230,6220,1526
20250210,142300,6774038650,6220,6220,6230,6220,1997
20250210,142200,6761602810,6220,6220,6230,6220,1269
20250210,142100,6753705300,6220,6220,6230,6210,2458
20250210,142000,6738408120,6220,6210,6220,6200,8377
20250210,141900,6686452590,6210,6210,6220,6200,1362
20250210,141800,6677990730,6210,6220,6220,6210,1611
20250210,141700,6667981520,6210,6220,6230,6210,1185
20250210,141600,6660606570,6220,6220,6220,6210,2640
20250210,141500,6644197520,6220,6230,6230,6210,2480
20250210,141400,6628766180,6220,6230,6230,6210,1136
20250210,141300,6621698940,6220,6210,6220,6210,921
20250210,141200,6615972230,6210,6200,6210,6200,951
20250210,141100,6610069150,6210,6220,6230,6190,20127
20250210,141000,6485343980,6220,6220,6230,6210,3319
20250210,140900,6464697550,6220,6220,6230,6220,1646
20250210,140800,6454454100,6220,6220,6220,6210,2705
20250210,140700,6437636250,6210,6210,6220,6190,1836
20250210,140600,6426245520,6200,6210,6220,6200,3450
20250210,140500,6404832130,6210,6210,6220,6210,1374
20250210,140400,6396295260,6210,6210,6220,6210,1137
20250210,140300,6389229680,6220,6210,6220,6200,2286
20250210,140200,6375030730,6200,6220,6230,6200,4777
20250210,140100,6345344630,6220,6220,6230,6220,1170
20250210,140000,6338062890,6220,6220,6230,6220,946
20250210,135900,6332174430,6220,6220,6230,6220,826
20250210,135800,6327032340,6230,6230,6230,6220,630
20250210,135700,6323108960,6220,6230,6230,6220,1416
20250210,135600,6314295100,6230,6230,6230,6220,469
20250210,135500,6311373780,6230,6230,6240,6230,1299
20250210,135400,6303276660,6230,6240,6250,6230,1366
20250210,135300,6294756130,6230,6230,6240,6230,1400
20250210,135200,6286027030,6230,6230,6240,6230,2395
20250210,135100,6271093320,6230,6240,6250,6230,2796
20250210,135000,6253646530,6240,6240,6240,6230,1136
20250210,134900,6246559350,6240,6240,6260,6230,3079
20250210,134800,6227335090,6230,6250,6250,6230,1166
20250210,134700,6220054450,6250,6220,6260,6220,9901
20250210,134600,6158199850,6230,6210,6230,6210,2174
20250210,134500,6144678940,6200,6200,6220,6200,4691
20250210,134400,6115528060,6200,6200,6210,6200,1431
20250210,134300,6106649920,6200,6200,6210,6200,1191
20250210,134200,6099261380,6200,6200,6210,6200,1125
20250210,134100,6092282040,6200,6200,6210,6200,1435
20250210,134000,6083380000,6200,6200,6210,6200,1290
20250210,133900,6075377660,6200,6200,6210,6200,2550
20250210,133800,6059546780,6200,6200,6210,6200,1070
20250210,133700,6052908440,6200,6200,6210,6200,1053
20250210,133600,6046375210,6200,6200,6200,6190,1603
20250210,133500,6036436790,6200,6200,6200,6190,4329
20250210,133400,6009603490,6190,6190,6210,6190,2016
20250210,133300,5997105150,6190,6200,6200,6190,932
20250210,133200,5991331520,6200,6210,6210,6190,1497
20250210,133100,5982050120,6210,6210,6210,6200,902
20250210,133000,5976453230,6200,6190,6200,6180,3785
20250210,132900,5952999080,6190,6180,6190,6170,4303
20250210,132800,5926390700,6170,6160,6170,6160,1977
20250210,132700,5914195300,6160,6160,6170,6160,2768
20250210,132600,5897144410,6160,6160,6170,6160,969
20250210,132500,5891170310,6160,6160,6170,6160,1056
20250210,132400,5884662400,6170,6170,6170,6160,662
20250210,132300,5880579410,6170,6160,6190,6160,4305
20250210,132200,5854004670,6170,6160,6170,6160,795
20250210,132100,5849103520,6170,6170,6170,6160,1158
20250210,132000,5841958810,6160,6170,6170,6160,505
20250210,131900,5838846480,6160,6170,6170,6160,3814
20250210,131800,5815323810,6160,6170,6170,6150,4353
20250210,131700,5788503720,6160,6170,6180,6160,4712
20250210,131600,5759446600,6170,6170,6180,6170,1805
20250210,131500,5748301360,6170,6190,6190,6170,611
20250210,131400,5744531470,6180,6180,6180,6170,1819
20250210,131300,5733303300,6170,6170,6180,6160,1401
20250210,131200,5724655520,6180,6180,6180,6170,1305
20250210,131100,5716593620,6170,6180,6180,6170,2569
20250210,131000,5700718020,6180,6170,6190,6160,2348
20250210,130900,5686217080,6170,6180,6180,6170,821
20250210,130800,5681147170,6190,6190,6190,6180,2395
20250210,130700,5666328340,6180,6160,6180,6160,3269
20250210,130600,5646137720,6170,6160,6170,6160,667
20250210,130500,5642027070,6160,6160,6170,6160,794
20250210,130400,5637136020,6160,6160,6160,6150,767
20250210,130300,5632415080,6160,6150,6160,6150,1637
20250210,130200,5622333970,6150,6150,6160,6140,1556
20250210,130100,5612765190,6150,6150,6150,6150,519
20250210,130000,5609573340,6150,6160,6160,6150,1225
20250210,125900,5602035200,6150,6150,6160,6150,838
20250210,125800,5596879880,6160,6160,6170,6150,2551
20250210,125700,5581164660,6160,6150,6170,6140,1899
20250210,125600,5569467990,6160,6150,6160,6140,893
20250210,125500,5563979220,6140,6140,6150,6140,1528
20250210,125400,5554597280,6140,6140,6150,6140,1190
20250210,125300,5547290610,6140,6140,6140,6140,660
20250210,125200,5543238210,6140,6140,6150,6130,873
20250210,125100,5537881220,6140,6140,6140,6130,591
20250210,125000,5534256390,6140,6140,6160,6140,3553
20250210,124900,5512420620,6140,6130,6140,6130,2496
20250210,124800,5497096660,6130,6140,6140,6120,3726
20250210,124700,5474258950,6130,6120,6150,6120,2613
20250210,124600,5458229840,6120,6130,6130,6120,5769
20250210,124500,5422872050,6120,6110,6130,6110,2684
20250210,124400,5406448520,6110,6100,6110,6100,9133
20250210,124300,5350650190,6100,6110,6120,6100,4651
20250210,124200,5322233230,6110,6110,6120,6110,412
20250210,124100,5319715750,6110,6110,6110,6100,10563
20250210,124000,5255178700,6110,6110,6120,6110,1384
20250210,123900,5246719630,6110,6110,6120,6110,3532
20250210,123800,5225138560,6110,6120,6120,6110,1032
20250210,123700,5218830360,6120,6120,6130,6120,8648
20250210,123600,5165883240,6120,6110,6120,6110,6624
20250210,123500,5125386500,6120,6110,6120,6110,1329
20250210,123400,5117262530,6120,6120,6120,6110,961
20250210,123300,5111384220,6120,6130,6140,6120,9769
20250210,123200,5051592240,6130,6120,6130,6120,1150
20250210,123100,5044545160,6130,6130,6130,6120,1173
20250210,123000,5037360780,6130,6120,6130,6120,911
20250210,122900,5031784430,6120,6120,6130,6120,822
20250210,122800,5026752990,6120,6120,6130,6120,581
20250210,122700,5023196460,6130,6120,6130,6120,1679
20250210,122600,5012909980,6120,6130,6130,6120,1064
20250210,122500,5006396040,6130,6130,6130,6120,5428
20250210,122400,4973155120,6130,6130,6130,6130,695
20250210,122300,4968894770,6130,6130,6140,6130,1012
20250210,122200,4962691110,6130,6130,6140,6130,2501
20250210,122100,4947339770,6130,6120,6130,6120,4639
20250210,122000,4918907710,6120,6120,6130,6120,3244
20250210,121900,4899054380,6120,6120,6130,6120,1313
20250210,121800,4891018750,6120,6110,6120,6110,3536
20250210,121700,4869379500,6110,6110,6120,6110,1150
20250210,121600,4862352730,6120,6120,6120,6110,10334
20250210,121500,4799126070,6120,6120,6130,6120,1684
20250210,121400,4788814990,6120,6130,6130,6120,3734
20250210,121300,4765928290,6130,6130,6140,6130,681
20250210,121200,4761753510,6130,6130,6140,6130,948
20250210,121100,4755942220,6130,6130,6140,6130,475
20250210,121000,4753030270,6130,6130,6130,6120,9130
20250210,120900,4697097950,6130,6130,6140,6130,2683
20250210,120800,4680647000,6130,6140,6140,6130,4546
20250210,120700,4652756930,6140,6140,6140,6140,2383
20250210,120600,4638125310,6140,6140,6140,6140,2033
20250210,120500,4625642690,6140,6150,6160,6140,2753
20250210,120400,4608713190,6150,6160,6160,6140,6387
20250210,120300,4569432500,6160,6160,6170,6160,617
20250210,120200,4565631680,6160,6160,6170,6160,2690
20250210,120100,4549058300,6160,6170,6170,6160,724
20250210,120000,4544592300,6170,6180,6180,6170,491
20250210,115900,4541560130,6180,6170,6180,6170,1160
20250210,115800,4534393980,6170,6180,6180,6170,683
20250210,115700,4530173990,6180,6180,6190,6180,574
20250210,115600,4526625670,6180,6180,6180,6180,704
20250210,115500,4522274950,6180,6180,6190,6180,805
20250210,115400,4517299550,6190,6190,6200,6190,1053
20250210,115300,4510781460,6200,6190,6200,6190,314
20250210,115200,4508836800,6190,6190,6200,6190,2327
20250210,115100,4494413510,6190,6190,6190,6190,636
20250210,115000,4490476670,6190,6180,6200,6180,1445
20250210,114900,4481534990,6180,6170,6180,6170,890
20250210,114800,4476040400,6170,6160,6180,6160,1430
20250210,114700,4467210190,6160,6160,6170,6150,6885
20250210,114600,4424804910,6160,6180,6180,6160,3122
20250210,114500,4405541460,6180,6180,6180,6180,810
20250210,114400,4400535660,6180,6170,6180,6170,1438
20250210,114300,4391652240,6170,6180,6180,6170,6598
20250210,114200,4350915810,6180,6180,6190,6180,681
20250210,114100,4346706700,6190,6180,6200,6180,1859
20250210,114000,4335203110,6180,6180,6190,6180,520
20250210,113900,4331987730,6180,6190,6190,6180,606
20250210,113800,4328238900,6180,6190,6190,6180,1015
20250210,113700,4321956120,6190,6190,6190,6190,1664
20250210,113600,4311655960,6190,6210,6210,6190,716
20250210,113500,4307217960,6200,6190,6210,6190,1211
20250210,113400,4299712680,6190,6190,6200,6190,1463
20250210,113300,4290647690,6190,6200,6200,6190,544
20250210,113200,4287277630,6200,6190,6200,6190,1006
20250210,113100,4281041770,6190,6190,6220,6180,1490
20250210,113000,4271808270,6180,6180,6190,6180,4687
20250210,112900,4242815000,6180,6180,6220,6180,720
20250210,112800,4238359360,6180,6170,6220,6170,1706
20250210,112700,4227788510,6170,6180,6180,6160,1923
20250210,112600,4215921660,6170,6170,6180,6170,561
20250210,112500,4212460260,6180,6190,6200,6180,3970
20250210,112400,4187907880,6190,6200,6200,6190,807
20250210,112300,4182911100,6200,6200,6210,6200,3337
20250210,112200,4162210590,6190,6170,6190,6170,2201
20250210,112100,4148602630,6180,6180,6190,6180,2594
20250210,112000,4132569960,6200,6180,6210,6180,3486
20250210,111900,4110977560,6180,6160,6180,6160,1938
20250210,111800,4099008870,6160,6150,6170,6150,1320
20250210,111700,4090878680,6150,6140,6150,6140,1292
20250210,111600,4082935120,6150,6150,6150,6140,914
20250210,111500,4077322340,6150,6150,6160,6140,956
20250210,111400,4071445750,6160,6170,6180,6160,3249
20250210,111300,4051409490,6160,6160,6190,6150,2527
20250210,111200,4035833810,6150,6130,6150,6130,3539
20250210,111100,4014104780,6130,6150,6160,6130,2637
20250210,111000,3997894550,6150,6130,6150,6120,6606
20250210,110900,3957405070,6130,6130,6130,6130,2584
20250210,110800,3941565150,6130,6140,6140,6120,5168
20250210,110700,3909872000,6140,6160,6160,6140,4723
20250210,110600,3880848620,6150,6140,6160,6140,2433
20250210,110500,3865894890,6130,6140,6150,6130,1800
20250210,110400,3854844730,6130,6140,6140,6130,1951
20250210,110300,3842880080,6130,6140,6150,6130,1232
20250210,110200,3835323700,6140,6150,6160,6140,5228
20250210,110100,3803154260,6140,6130,6150,6130,2482
20250210,110000,3787923410,6130,6120,6130,6120,1358
20250210,105900,3779602690,6130,6120,6130,6120,1564
20250210,105800,3770028720,6120,6120,6120,6110,3421
20250210,105700,3749092430,6130,6130,6140,6120,9109
20250210,105600,3693318300,6130,6120,6140,6120,4959
20250210,105500,3662924780,6120,6140,6150,6120,1551
20250210,105400,3653414370,6140,6150,6160,6140,4419
20250210,105300,3626249390,6140,6120,6160,6120,2571
20250210,105200,3610434430,6130,6130,6130,6120,9493
20250210,105100,3552298750,6120,6110,6130,6110,6380
20250210,105000,3513205510,6120,6120,6120,6100,23540
20250210,104900,3369314200,6120,6110,6130,6110,15698
20250210,104800,3273234030,6110,6140,6140,6110,9793
20250210,104700,3213270510,6140,6170,6180,6140,21593
20250210,104600,3080445390,6170,6160,6180,6160,7070
20250210,104500,3036849020,6170,6170,6180,6160,5761
20250210,104400,3001311590,6160,6170,6170,6150,12158
20250210,104300,2926340080,6180,6210,6210,6150,58963
20250210,104200,2562163560,6210,6220,6220,6210,1195
20250210,104100,2554742500,6210,6210,6220,6210,3765
20250210,104000,2531359750,6210,6240,6240,6210,10052
20250210,103900,2468808370,6230,6230,6240,6230,553
20250210,103800,2465361990,6230,6240,6250,6230,736
20250210,103700,2460773050,6250,6260,6260,6240,804
20250210,103600,2455754570,6240,6240,6270,6230,4386
20250210,103500,2428327740,6230,6220,6240,6220,3060
20250210,103400,2409261600,6230,6240,6240,6230,2548
20250210,103300,2393367500,6230,6250,6250,6230,2515
20250210,103200,2377687800,6240,6240,6260,6240,2631
20250210,103100,2361257180,6250,6240,6270,6230,2417
20250210,103000,2346158760,6230,6260,6270,6230,20394
20250210,102900,2218693320,6260,6260,6270,6260,4441
20250210,102800,2190855710,6270,6270,6270,6260,6706
20250210,102700,2148829340,6280,6280,6280,6270,421
20250210,102600,2146186780,6280,6270,6280,6270,341
20250210,102500,2144046130,6260,6260,6270,6260,3756
20250210,102400,2120522020,6260,6270,6280,6260,7828
20250210,102300,2071502980,6270,6270,6270,6270,621
20250210,102200,2067609310,6270,6270,6270,6270,592
20250210,102100,2063897470,6280,6280,6280,6270,574
20250210,102000,2060292940,6270,6270,6290,6270,189
20250210,101900,2059107490,6280,6270,6280,6270,1581
20250210,101800,2049179470,6270,6270,6280,6270,143
20250210,101700,2048282680,6270,6270,6270,6270,269
20250210,101600,2046596050,6270,6270,6270,6270,69
20250210,101500,2046163420,6270,6270,6280,6270,1178
20250210,101400,2038775090,6270,6270,6280,6270,1323
20250210,101300,2030478850,6270,6270,6270,6270,127
20250210,101200,2029682560,6270,6280,6280,6270,932
20250210,101100,2023831250,6280,6280,6290,6280,2124
20250210,101000,2010472740,6280,6270,6280,6270,497
20250210,100900,2007353140,6270,6260,6280,6260,162
20250210,100800,2006337360,6260,6280,6280,6260,93
20250210,100700,2005754140,6270,6260,6270,6260,283
20250210,100600,2003980030,6260,6260,6270,6260,132
20250210,100500,2003153690,6260,6260,6270,6260,1201
20250210,100400,1995635380,6270,6270,6280,6260,809
20250210,100300,1990563060,6270,6280,6280,6270,60
20250210,100200,1990186360,6280,6270,6280,6270,117
20250210,100100,1989452460,6270,6260,6270,6250,4803
20250210,100000,1959387130,6260,6270,6270,6260,593
20250210,095900,1955669310,6270,6260,6270,6260,196
20250210,095800,1954440460,6260,6250,6260,6250,2565
20250210,095700,1938403510,6250,6260,6260,6250,386
20250210,095600,1935990940,6250,6260,6270,6250,2373
20250210,095500,1921145050,6260,6260,6280,6260,2028
20250210,095400,1908444170,6260,6280,6280,6260,1671
20250210,095300,1897967660,6270,6290,6290,6270,3189
20250210,095200,1877939980,6280,6290,6320,6280,3815
20250210,095100,1853937280,6300,6320,6330,6300,8270
20250210,095000,1801810780,6330,6320,6330,6310,765
20250210,094900,1796976270,6310,6310,6320,6310,98
20250210,094800,1796357790,6320,6300,6320,6300,991
20250210,094700,1790107510,6300,6300,6320,6300,1391
20250210,094600,1781323190,6300,6310,6310,6300,1475
20250210,094500,1772029180,6320,6300,6320,6290,7035
20250210,094400,1727727830,6300,6300,6300,6300,173
20250210,094300,1726637930,6300,6310,6310,6300,644
20250210,094200,1722580230,6310,6310,6310,6300,114
20250210,094100,1721860910,6310,6300,6310,6300,1045
20250210,094000,1715276760,6300,6290,6300,6280,220
20250210,093900,1713893400,6280,6280,6290,6280,355
20250210,093800,1711663850,6280,6290,6290,6280,572
20250210,093700,1708066070,6300,6280,6300,6280,386
20250210,093600,1705636740,6280,6270,6280,6270,118
20250210,093500,1704896380,6270,6280,6280,6270,329
20250210,093400,1702830580,6280,6260,6280,6260,1548
20250210,093300,1693126890,6260,6270,6270,6260,585
20250210,093200,1689460520,6270,6270,6280,6270,269
20250210,093100,1687772890,6270,6260,6280,6260,1434
20250210,093000,1678786770,6260,6300,6300,6250,14625
20250210,092900,1587145020,6300,6290,6300,6280,1292
20250210,092800,1579015140,6290,6310,6320,6280,3346
20250210,092700,1557948530,6310,6320,6320,6300,3240
20250210,092600,1537507620,6320,6320,6360,6310,3995
20250210,092500,1512259290,6330,6330,6330,6310,1758
20250210,092400,1501144120,6330,6300,6330,6300,1476
20250210,092300,1491819520,6300,6300,6310,6300,571
20250210,092200,1488221920,6300,6300,6300,6290,952
20250210,092100,1482224880,6290,6300,6300,6290,1402
20250210,092000,1473392410,6300,6330,6340,6290,4039
20250210,091900,1447900940,6330,6300,6330,6290,1991
20250210,091800,1435332400,6310,6290,6310,6290,2880
20250210,091700,1417174540,6300,6280,6310,6280,2211
20250210,091600,1403258560,6290,6270,6290,6260,3233
20250210,091500,1382984180,6250,6270,6280,6210,20353
20250210,091400,1256029470,6270,6270,6270,6270,450
20250210,091300,1253207970,6270,6270,6280,6260,1306
20250210,091200,1245022500,6270,6270,6270,6250,6003
20250210,091100,1207430730,6270,6320,6330,6250,6859
20250210,091000,1164385870,6320,6230,6330,6230,6237
20250210,090900,1125262070,6240,6210,6260,6210,7234
20250210,090800,1080199110,6210,6230,6230,6150,20973
20250210,090700,950445370,6250,6270,6270,6210,38726
20250210,090600,708532860,6290,6300,6310,6250,19429
20250210,090500,586689140,6290,6270,6300,6270,6579
20250210,090400,545309100,6260,6280,6290,6250,30798
20250210,090300,352522320,6280,6350,6360,6280,23113
20250210,090200,206451210,6350,6390,6390,6350,14826
20250210,090100,112250290,6360,6390,6420,6350,3315
20250210,090000,91090140,6400,6450,6450,6400,14217