stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,200600,659593763,1681,1681,1681,1681,16330
20250220,200500,659593763,1681,1681,1681,1681,0
20250220,200400,659593763,1681,1681,1681,1681,0
20250220,200300,659593763,1681,1681,1681,1681,0
20250220,200200,659593763,1681,1681,1681,1681,0
20250220,200100,659593763,1681,1681,1681,1681,0
20250220,200000,659593763,1681,1681,1681,1681,0
20250220,195900,659593763,1681,1681,1681,1681,0
20250220,195800,659593763,1681,1681,1681,1681,0
20250220,195700,659593763,1681,1681,1681,1681,0
20250220,195600,659593763,1681,1681,1681,1681,0
20250220,195500,659593763,1681,1681,1681,1681,0
20250220,195400,659593763,1681,1681,1681,1681,0
20250220,195300,659593763,1681,1681,1681,1681,0
20250220,195200,659593763,1681,1681,1681,1681,0
20250220,195100,659593763,1681,1681,1681,1681,0
20250220,195000,659593763,1681,1681,1681,1681,0
20250220,194900,659593763,1681,1681,1681,1681,0
20250220,194800,659593763,1681,1681,1681,1681,0
20250220,194700,659593763,1681,1681,1681,1681,0
20250220,194600,659593763,1681,1681,1681,1681,0
20250220,194500,659593763,1681,1681,1681,1681,0
20250220,194400,659593763,1681,1681,1681,1681,0
20250220,194300,659593763,1681,1681,1681,1681,0
20250220,194200,659593763,1681,1681,1681,1681,0
20250220,194100,659593763,1681,1681,1681,1681,0
20250220,194000,659593763,1681,1681,1681,1681,0
20250220,193900,659593763,1681,1681,1681,1681,0
20250220,193800,659593763,1681,1681,1681,1681,0
20250220,193700,659593763,1681,1681,1681,1681,0
20250220,193600,659593763,1681,1681,1681,1681,16330
20250220,193500,659593763,1681,1681,1681,1681,0
20250220,193400,659593763,1681,1681,1681,1681,0
20250220,193300,659593763,1681,1681,1681,1681,0
20250220,193200,659593763,1681,1681,1681,1681,0
20250220,193100,659593763,1681,1681,1681,1681,0
20250220,193000,659593763,1681,1681,1681,1681,0
20250220,192900,659593763,1681,1681,1681,1681,0
20250220,192800,659593763,1681,1681,1681,1681,0
20250220,192700,659593763,1681,1681,1681,1681,0
20250220,192600,659593763,1681,1681,1681,1681,0
20250220,192500,659593763,1681,1681,1681,1681,0
20250220,192400,659593763,1681,1681,1681,1681,0
20250220,192300,659593763,1681,1681,1681,1681,0
20250220,192200,659593763,1681,1681,1681,1681,0
20250220,192100,659593763,1681,1681,1681,1681,0
20250220,192000,659593763,1681,1681,1681,1681,0
20250220,191900,659593763,1681,1681,1681,1681,0
20250220,191800,659593763,1681,1681,1681,1681,0
20250220,191700,659593763,1681,1681,1681,1681,0
20250220,191600,659593763,1681,1681,1681,1681,0
20250220,191500,659593763,1681,1681,1681,1681,0
20250220,191400,659593763,1681,1681,1681,1681,0
20250220,191300,659593763,1681,1681,1681,1681,0
20250220,191200,659593763,1681,1681,1681,1681,0
20250220,191100,659593763,1681,1681,1681,1681,0
20250220,191000,659593763,1681,1681,1681,1681,0
20250220,190900,659593763,1681,1681,1681,1681,0
20250220,190800,659593763,1681,1681,1681,1681,0
20250220,190700,659593763,1681,1681,1681,1681,0
20250220,190600,659593763,1681,1681,1681,1681,16330
20250220,190500,659593763,1681,1681,1681,1681,0
20250220,190400,659593763,1681,1681,1681,1681,0
20250220,190300,659593763,1681,1681,1681,1681,0
20250220,190200,659593763,1681,1681,1681,1681,0
20250220,190100,659593763,1681,1681,1681,1681,0
20250220,190000,659593763,1681,1681,1681,1681,0
20250220,185900,659593763,1681,1681,1681,1681,0
20250220,185800,659593763,1681,1681,1681,1681,0
20250220,185700,659593763,1681,1681,1681,1681,0
20250220,185600,659593763,1681,1681,1681,1681,0
20250220,185500,659593763,1681,1681,1681,1681,0
20250220,185400,659593763,1681,1681,1681,1681,0
20250220,185300,659593763,1681,1681,1681,1681,0
20250220,185200,659593763,1681,1681,1681,1681,0
20250220,185100,659593763,1681,1681,1681,1681,0
20250220,185000,659593763,1681,1681,1681,1681,0
20250220,184900,659593763,1681,1681,1681,1681,0
20250220,184800,659593763,1681,1681,1681,1681,0
20250220,184700,659593763,1681,1681,1681,1681,0
20250220,184600,659593763,1681,1681,1681,1681,0
20250220,184500,659593763,1681,1681,1681,1681,0
20250220,184400,659593763,1681,1681,1681,1681,0
20250220,184300,659593763,1681,1681,1681,1681,0
20250220,184200,659593763,1681,1681,1681,1681,0
20250220,184100,659593763,1681,1681,1681,1681,0
20250220,184000,659593763,1681,1681,1681,1681,0
20250220,183900,659593763,1681,1681,1681,1681,0
20250220,183800,659593763,1681,1681,1681,1681,0
20250220,183700,659593763,1681,1681,1681,1681,0
20250220,183600,659593763,1681,1681,1681,1681,16330
20250220,183500,659593763,1681,1681,1681,1681,0
20250220,183400,659593763,1681,1681,1681,1681,0
20250220,183300,659593763,1681,1681,1681,1681,0
20250220,183200,659593763,1681,1681,1681,1681,0
20250220,183100,659593763,1681,1681,1681,1681,0
20250220,183000,659593763,1681,1681,1681,1681,0
20250220,182900,659593763,1681,1681,1681,1681,0
20250220,182800,659593763,1681,1681,1681,1681,0
20250220,182700,659593763,1681,1681,1681,1681,0
20250220,182600,659593763,1681,1681,1681,1681,0
20250220,182500,659593763,1681,1681,1681,1681,0
20250220,182400,659593763,1681,1681,1681,1681,0
20250220,182300,659593763,1681,1681,1681,1681,0
20250220,182200,659593763,1681,1681,1681,1681,0
20250220,182100,659593763,1681,1681,1681,1681,0
20250220,182000,659593763,1681,1681,1681,1681,0
20250220,181900,659593763,1681,1681,1681,1681,0
20250220,181800,659593763,1681,1681,1681,1681,0
20250220,181700,659593763,1681,1681,1681,1681,0
20250220,181600,659593763,1681,1681,1681,1681,0
20250220,181500,659593763,1681,1681,1681,1681,0
20250220,181400,659593763,1681,1681,1681,1681,0
20250220,181300,659593763,1681,1681,1681,1681,0
20250220,181200,659593763,1681,1681,1681,1681,0
20250220,181100,659593763,1681,1681,1681,1681,0
20250220,181000,659593763,1681,1681,1681,1681,0
20250220,180900,659593763,1681,1681,1681,1681,0
20250220,180800,659593763,1681,1681,1681,1681,0
20250220,180700,659593763,1681,1681,1681,1681,0
20250220,180600,659593763,1681,1681,1681,1681,16330
20250220,180500,659593763,1681,1681,1681,1681,0
20250220,180400,659593763,1681,1681,1681,1681,0
20250220,180300,659593763,1681,1681,1681,1681,0
20250220,180200,659593763,1681,1681,1681,1681,0
20250220,180100,659593763,1681,1681,1681,1681,0
20250220,180000,659593763,1681,1681,1681,1681,0
20250220,175900,659593763,1681,1681,1681,1681,0
20250220,175800,659593763,1681,1681,1681,1681,0
20250220,175700,659593763,1681,1681,1681,1681,0
20250220,175600,659593763,1681,1681,1681,1681,0
20250220,175500,659593763,1681,1681,1681,1681,0
20250220,175400,659593763,1681,1681,1681,1681,0
20250220,175300,659593763,1681,1681,1681,1681,0
20250220,175200,659593763,1681,1681,1681,1681,0
20250220,175100,659593763,1681,1681,1681,1681,0
20250220,175000,659593763,1681,1681,1681,1681,0
20250220,174900,659593763,1681,1681,1681,1681,0
20250220,174800,659593763,1681,1681,1681,1681,0
20250220,174700,659593763,1681,1681,1681,1681,0
20250220,174600,659593763,1681,1681,1681,1681,0
20250220,174500,659593763,1681,1681,1681,1681,0
20250220,174400,659593763,1681,1681,1681,1681,0
20250220,174300,659593763,1681,1681,1681,1681,0
20250220,174200,659593763,1681,1681,1681,1681,0
20250220,174100,659593763,1681,1681,1681,1681,0
20250220,174000,659593763,1681,1681,1681,1681,0
20250220,173900,659593763,1681,1681,1681,1681,0
20250220,173800,659593763,1681,1681,1681,1681,0
20250220,173700,659593763,1681,1681,1681,1681,0
20250220,173600,659593763,1681,1681,1681,1681,16330
20250220,173500,659593763,1681,1681,1681,1681,0
20250220,173400,659593763,1681,1681,1681,1681,0
20250220,173300,659593763,1681,1681,1681,1681,0
20250220,173200,659593763,1681,1681,1681,1681,0
20250220,173100,659593763,1681,1681,1681,1681,0
20250220,173000,659593763,1681,1681,1681,1681,0
20250220,172900,659593763,1681,1681,1681,1681,0
20250220,172800,659593763,1681,1681,1681,1681,0
20250220,172700,659593763,1681,1681,1681,1681,0
20250220,172600,659593763,1681,1681,1681,1681,0
20250220,172500,659593763,1681,1681,1681,1681,0
20250220,172400,659593763,1681,1681,1681,1681,0
20250220,172300,659593763,1681,1681,1681,1681,0
20250220,172200,659593763,1681,1681,1681,1681,0
20250220,172100,659593763,1681,1681,1681,1681,0
20250220,172000,659593763,1681,1681,1681,1681,0
20250220,171900,659593763,1681,1681,1681,1681,0
20250220,171800,659593763,1681,1681,1681,1681,0
20250220,171700,659593763,1681,1681,1681,1681,0
20250220,171600,659593763,1681,1681,1681,1681,0
20250220,171500,659593763,1681,1681,1681,1681,0
20250220,171400,659593763,1681,1681,1681,1681,0
20250220,171300,659593763,1681,1681,1681,1681,0
20250220,171200,659593763,1681,1681,1681,1681,0
20250220,171100,659593763,1681,1681,1681,1681,0
20250220,171000,659593763,1681,1681,1681,1681,0
20250220,170900,659593763,1681,1681,1681,1681,0
20250220,170800,659593763,1681,1681,1681,1681,0
20250220,170700,659593763,1681,1681,1681,1681,0
20250220,170600,659593763,1681,1681,1681,1681,16330
20250220,170500,659593763,1681,1681,1681,1681,0
20250220,170400,659593763,1681,1681,1681,1681,0
20250220,170300,659593763,1681,1681,1681,1681,0
20250220,170200,659593763,1681,1681,1681,1681,0
20250220,170100,659593763,1681,1681,1681,1681,0
20250220,170000,659593763,1681,1681,1681,1681,0
20250220,165900,659593763,1681,1681,1681,1681,0
20250220,165800,659593763,1681,1681,1681,1681,0
20250220,165700,659593763,1681,1681,1681,1681,0
20250220,165600,659593763,1681,1681,1681,1681,0
20250220,165500,659593763,1681,1681,1681,1681,0
20250220,165400,659593763,1681,1681,1681,1681,0
20250220,165300,659593763,1681,1681,1681,1681,0
20250220,165200,659593763,1681,1681,1681,1681,0
20250220,165100,659593763,1681,1681,1681,1681,0
20250220,165000,659593763,1681,1681,1681,1681,0
20250220,164900,659593763,1681,1681,1681,1681,0
20250220,164800,659593763,1681,1681,1681,1681,0
20250220,164700,659593763,1681,1681,1681,1681,0
20250220,164600,659593763,1681,1681,1681,1681,0
20250220,164500,659593763,1681,1681,1681,1681,0
20250220,164400,659593763,1681,1681,1681,1681,0
20250220,164300,659593763,1681,1681,1681,1681,0
20250220,164200,659593763,1681,1681,1681,1681,0
20250220,164100,659593763,1681,1681,1681,1681,0
20250220,164000,659593763,1681,1681,1681,1681,0
20250220,163900,659593763,1681,1681,1681,1681,0
20250220,163800,659593763,1681,1681,1681,1681,0
20250220,163700,659593763,1681,1681,1681,1681,0
20250220,163600,659593763,1681,1681,1681,1681,16330
20250220,163500,659593763,1681,1681,1681,1681,0
20250220,163400,659593763,1681,1681,1681,1681,0
20250220,163300,659593763,1681,1681,1681,1681,0
20250220,163200,659593763,1681,1681,1681,1681,0
20250220,163100,659593763,1681,1681,1681,1681,0
20250220,163000,659593763,1681,1681,1681,1681,0
20250220,162900,659593763,1681,1681,1681,1681,0
20250220,162800,659593763,1681,1681,1681,1681,0
20250220,162700,659593763,1681,1681,1681,1681,0
20250220,162600,659593763,1681,1681,1681,1681,0
20250220,162500,659593763,1681,1681,1681,1681,0
20250220,162400,659593763,1681,1681,1681,1681,0
20250220,162300,659593763,1681,1681,1681,1681,0
20250220,162200,659593763,1681,1681,1681,1681,0
20250220,162100,659593763,1681,1681,1681,1681,0
20250220,162000,659593763,1681,1681,1681,1681,0
20250220,161900,659593763,1681,1681,1681,1681,0
20250220,161800,659593763,1681,1681,1681,1681,0
20250220,161700,659593763,1681,1681,1681,1681,0
20250220,161600,659593763,1681,1681,1681,1681,0
20250220,161500,659593763,1681,1681,1681,1681,0
20250220,161400,659593763,1681,1681,1681,1681,0
20250220,161300,659593763,1681,1681,1681,1681,0
20250220,161200,659593763,1681,1681,1681,1681,0
20250220,161100,659593763,1681,1681,1681,1681,0
20250220,161000,659593763,1681,1681,1681,1681,0
20250220,160900,659593763,1681,1681,1681,1681,0
20250220,160800,659593763,1681,1681,1681,1681,0
20250220,160700,659593763,1681,1681,1681,1681,0
20250220,160600,659593763,1681,1681,1681,1681,16330
20250220,160500,659593763,1681,1681,1681,1681,0
20250220,160400,659593763,1681,1681,1681,1681,0
20250220,160300,659593763,1681,1681,1681,1681,0
20250220,160200,659593763,1681,1681,1681,1681,0
20250220,160100,659593763,1681,1681,1681,1681,0
20250220,160000,659593763,1681,1681,1681,1681,0
20250220,155900,659593763,1681,1681,1681,1681,0
20250220,155800,659593763,1681,1681,1681,1681,0
20250220,155700,659593763,1681,1681,1681,1681,0
20250220,155600,659593763,1681,1681,1681,1681,0
20250220,155500,659593763,1681,1681,1681,1681,0
20250220,155400,659593763,1681,1681,1681,1681,0
20250220,155300,659593763,1681,1681,1681,1681,0
20250220,155200,659593763,1681,1681,1681,1681,0
20250220,155100,659593763,1681,1681,1681,1681,0
20250220,155000,659593763,1681,1681,1681,1681,0
20250220,154900,659593763,1681,1681,1681,1681,0
20250220,154800,659593763,1681,1681,1681,1681,0
20250220,154700,659593763,1681,1681,1681,1681,0
20250220,154600,659593763,1681,1681,1681,1681,0
20250220,154500,659593763,1681,1681,1681,1681,0
20250220,154400,659593763,1681,1681,1681,1681,0
20250220,154300,659593763,1681,1681,1681,1681,0
20250220,154200,659593763,1681,1681,1681,1681,0
20250220,154100,659593763,1681,1681,1681,1681,0
20250220,154000,659593763,1681,1681,1681,1681,0
20250220,153900,659593763,1681,1681,1681,1681,0
20250220,153800,659593763,1681,1681,1681,1681,0
20250220,153700,659593763,1681,1681,1681,1681,0
20250220,153600,659593763,1681,1681,1681,1681,16330
20250220,153500,659593763,1681,1681,1681,1681,0
20250220,153400,659593763,1681,1681,1681,1681,0
20250220,153300,659593763,1681,1681,1681,1681,0
20250220,153200,659593763,1681,1681,1681,1681,0
20250220,153100,659593763,1681,1681,1681,1681,0
20250220,153000,659593763,1681,1681,1681,1681,16330
20250220,152900,632143033,1669,1669,1669,1669,0
20250220,152800,632143033,1669,1669,1669,1669,0
20250220,152700,632143033,1669,1669,1669,1669,0
20250220,152600,632143033,1669,1669,1669,1669,0
20250220,152500,632143033,1669,1669,1669,1669,0
20250220,152400,632143033,1669,1669,1669,1669,0
20250220,152300,632143033,1669,1669,1669,1669,0
20250220,152200,632143033,1669,1669,1669,1669,0
20250220,152100,632143033,1669,1669,1669,1669,0
20250220,152000,632143033,1669,1669,1669,1669,0
20250220,151900,632143033,1669,1670,1670,1666,13048
20250220,151800,610393525,1669,1670,1670,1669,193
20250220,151700,610071340,1672,1672,1672,1672,0
20250220,151600,610071340,1672,1672,1672,1672,0
20250220,151500,610071340,1672,1669,1672,1669,884
20250220,151400,608595848,1672,1672,1672,1669,502
20250220,151300,607757925,1671,1671,1671,1670,288
20250220,151200,607276918,1673,1673,1673,1670,1075
20250220,151100,605481569,1673,1673,1673,1673,40
20250220,151000,605414649,1673,1673,1673,1673,168
20250220,150900,605133585,1673,1673,1673,1673,50
20250220,150800,605049935,1674,1669,1674,1669,6
20250220,150700,605039916,1669,1674,1674,1669,214
20250220,150600,604682615,1674,1674,1674,1674,20
20250220,150500,604649135,1667,1671,1674,1667,7106
20250220,150400,592793509,1674,1671,1674,1670,146
20250220,150300,592549679,1670,1671,1675,1670,1002
20250220,150200,590875773,1676,1676,1676,1676,0
20250220,150100,590875773,1676,1675,1676,1675,301
20250220,150000,590371597,1675,1675,1675,1675,20
20250220,145900,590338097,1676,1676,1676,1676,0
20250220,145800,590338097,1676,1676,1676,1676,0
20250220,145700,590338097,1676,1675,1676,1675,150
20250220,145600,590086797,1676,1676,1676,1676,0
20250220,145500,590086797,1676,1676,1676,1676,13
20250220,145400,590065009,1670,1671,1676,1668,7060
20250220,145300,578272900,1676,1672,1676,1671,12012
20250220,145200,558198750,1676,1675,1676,1672,1113
20250220,145100,556334419,1672,1672,1675,1671,4141
20250220,145000,549410717,1672,1672,1675,1672,4110
20250220,144900,542538761,1672,1673,1675,1672,1288
20250220,144800,540384000,1675,1674,1675,1674,9
20250220,144700,540368927,1674,1675,1675,1674,7
20250220,144600,540357208,1674,1674,1674,1674,10
20250220,144500,540340468,1675,1675,1675,1675,0
20250220,144400,540340468,1675,1673,1675,1673,140
20250220,144300,540106244,1673,1674,1674,1673,914
20250220,144200,538576887,1675,1675,1675,1675,0
20250220,144100,538576887,1675,1675,1675,1675,0
20250220,144000,538576887,1675,1675,1675,1675,0
20250220,143900,538576887,1675,1675,1675,1675,1
20250220,143800,538575212,1676,1675,1676,1675,28
20250220,143700,538528293,1676,1673,1676,1673,401
20250220,143600,537857417,1676,1676,1676,1676,1
20250220,143500,537855741,1672,1673,1673,1672,400
20250220,143400,537186607,1676,1676,1676,1676,0
20250220,143300,537186607,1676,1676,1676,1676,0
20250220,143200,537186607,1676,1676,1676,1676,0
20250220,143100,537186607,1676,1676,1676,1676,178
20250220,143000,536888279,1676,1676,1676,1676,0
20250220,142900,536888279,1676,1676,1676,1676,0
20250220,142800,536888279,1676,1676,1676,1676,0
20250220,142700,536888279,1676,1676,1676,1672,6851
20250220,142600,525425738,1676,1676,1676,1676,2
20250220,142500,525422386,1674,1675,1675,1674,600
20250220,142400,524417674,1676,1672,1676,1672,15
20250220,142300,524392538,1672,1672,1672,1672,1300
20250220,142200,522218938,1672,1672,1672,1672,0
20250220,142100,522218938,1672,1672,1672,1672,67
20250220,142000,522106914,1672,1672,1672,1672,3111
20250220,141900,516905322,1672,1673,1673,1672,7834
20250220,141800,503806813,1673,1673,1673,1673,1860
20250220,141700,500695033,1673,1673,1673,1673,2000
20250220,141600,497349033,1676,1672,1676,1672,6
20250220,141500,497338997,1672,1673,1673,1672,5513
20250220,141400,488119782,1676,1673,1676,1673,4001
20250220,141300,481426106,1674,1675,1675,1674,9098
20250220,141200,466195218,1676,1678,1678,1676,478
20250220,141100,465394082,1678,1675,1678,1675,101
20250220,141000,465224904,1675,1676,1676,1675,3000
20250220,140900,460199616,1676,1678,1678,1676,2000
20250220,140800,456847202,1679,1679,1679,1679,0
20250220,140700,456847202,1679,1679,1679,1679,0
20250220,140600,456847202,1679,1679,1679,1679,60
20250220,140500,456746462,1679,1679,1679,1679,80
20250220,140400,456612142,1680,1680,1680,1680,0
20250220,140300,456612142,1680,1680,1680,1680,0
20250220,140200,456612142,1680,1677,1680,1677,602
20250220,140100,455602582,1677,1677,1677,1677,400
20250220,140000,454931782,1677,1677,1677,1677,2300
20250220,135900,451074682,1677,1680,1680,1677,127
20250220,135800,450861700,1677,1677,1677,1677,0
20250220,135700,450861700,1677,1677,1677,1677,4452
20250220,135600,443395696,1677,1677,1677,1677,0
20250220,135500,443395696,1677,1677,1677,1677,59
20250220,135400,443296753,1681,1681,1681,1681,1000
20250220,135300,441615753,1681,1681,1681,1681,0
20250220,135200,441615753,1681,1676,1681,1676,251
20250220,135100,441195072,1677,1677,1677,1677,1000
20250220,135000,439518072,1682,1682,1682,1682,1
20250220,134900,439516390,1677,1677,1677,1677,667
20250220,134800,438397831,1682,1682,1682,1682,1
20250220,134700,438396149,1677,1677,1677,1677,969
20250220,134600,436771136,1682,1682,1682,1682,0
20250220,134500,436771136,1682,1677,1682,1677,1001
20250220,134400,435092454,1682,1682,1682,1682,0
20250220,134300,435092454,1682,1682,1682,1682,7
20250220,134200,435080680,1683,1683,1683,1683,0
20250220,134100,435080680,1683,1683,1683,1683,0
20250220,134000,435080680,1683,1683,1683,1683,0
20250220,133900,435080680,1683,1683,1683,1683,0
20250220,133800,435080680,1683,1683,1683,1683,0
20250220,133700,435080680,1683,1683,1683,1683,0
20250220,133600,435080680,1683,1676,1683,1676,189
20250220,133500,434763293,1683,1682,1683,1682,151
20250220,133400,434509175,1683,1683,1683,1683,0
20250220,133300,434509175,1683,1683,1683,1683,2
20250220,133200,434505809,1675,1675,1675,1675,0
20250220,133100,434505809,1675,1675,1675,1675,0
20250220,133000,434505809,1675,1675,1675,1675,0
20250220,132900,434505809,1675,1682,1682,1675,4079
20250220,132800,427673117,1682,1682,1682,1682,13
20250220,132700,427651251,1682,1682,1682,1682,28
20250220,132600,427604155,1676,1676,1676,1676,4829
20250220,132500,419510751,1676,1676,1676,1676,0
20250220,132400,419510751,1676,1676,1676,1676,0
20250220,132300,419510751,1676,1676,1676,1676,165
20250220,132200,419234211,1675,1675,1675,1675,0
20250220,132100,419234211,1675,1675,1675,1675,0
20250220,132000,419234211,1675,1675,1675,1675,0
20250220,131900,419234211,1675,1675,1675,1675,0
20250220,131800,419234211,1675,1675,1675,1675,0
20250220,131700,419234211,1675,1675,1676,1675,3731
20250220,131600,412984781,1684,1684,1684,1684,0
20250220,131500,412984781,1684,1675,1684,1675,496
20250220,131400,412153972,1684,1684,1684,1673,8
20250220,131300,412140522,1684,1683,1684,1683,99
20250220,131200,411973904,1686,1686,1686,1686,0
20250220,131100,411973904,1686,1686,1686,1686,0
20250220,131000,411973904,1686,1686,1686,1686,0
20250220,130900,411973904,1686,1686,1686,1686,0
20250220,130800,411973904,1686,1686,1686,1686,1
20250220,130700,411972218,1686,1672,1686,1672,3503
20250220,130600,406115170,1681,1683,1683,1671,21743
20250220,130500,369674256,1683,1683,1683,1683,0
20250220,130400,369674256,1683,1683,1683,1683,0
20250220,130300,369674256,1683,1685,1685,1683,1000
20250220,130200,367990489,1685,1685,1685,1685,0
20250220,130100,367990489,1685,1685,1685,1685,379
20250220,130000,367351874,1688,1688,1688,1688,0
20250220,125900,367351874,1688,1688,1688,1688,1220
20250220,125800,365292514,1688,1688,1688,1688,100
20250220,125700,365123714,1690,1690,1690,1690,0
20250220,125600,365123714,1690,1690,1690,1690,0
20250220,125500,365123714,1690,1690,1690,1690,0
20250220,125400,365123714,1690,1690,1690,1690,10
20250220,125300,365106814,1690,1690,1690,1690,210
20250220,125200,364751914,1685,1686,1686,1685,401
20250220,125100,364076028,1683,1686,1686,1683,1700
20250220,125000,361214423,1691,1687,1691,1686,49
20250220,124900,361131765,1687,1689,1691,1687,381
20250220,124800,360488804,1689,1689,1689,1689,410
20250220,124700,359796314,1689,1690,1690,1689,154
20250220,124600,359536108,1690,1690,1690,1690,0
20250220,124500,359536108,1690,1690,1690,1690,250
20250220,124400,359113608,1690,1690,1690,1690,9
20250220,124300,359098398,1690,1690,1690,1690,12
20250220,124200,359078118,1688,1689,1689,1688,340
20250220,124100,358503985,1690,1690,1690,1690,0
20250220,124000,358503985,1690,1690,1690,1690,0
20250220,123900,358503985,1690,1690,1690,1690,0
20250220,123800,358503985,1690,1690,1690,1690,100
20250220,123700,358334985,1690,1690,1690,1690,79
20250220,123600,358201475,1692,1692,1692,1692,0
20250220,123500,358201475,1692,1692,1692,1692,0
20250220,123400,358201475,1692,1692,1692,1692,0
20250220,123300,358201475,1692,1692,1692,1692,0
20250220,123200,358201475,1692,1690,1692,1685,1301
20250220,123100,356007216,1692,1692,1692,1692,0
20250220,123000,356007216,1692,1692,1692,1692,0
20250220,122900,356007216,1692,1692,1692,1687,61
20250220,122800,355904299,1685,1690,1690,1685,3500
20250220,122700,350003088,1692,1692,1692,1692,0
20250220,122600,350003088,1692,1692,1692,1692,0
20250220,122500,350003088,1692,1692,1692,1692,0
20250220,122400,350003088,1692,1692,1692,1692,0
20250220,122300,350003088,1692,1692,1692,1692,0
20250220,122200,350003088,1692,1692,1692,1692,0
20250220,122100,350003088,1692,1692,1692,1692,0
20250220,122000,350003088,1692,1691,1692,1691,1141
20250220,121900,348073656,1690,1689,1690,1687,1848
20250220,121800,344951649,1689,1689,1689,1689,0
20250220,121700,344951649,1689,1689,1689,1689,28
20250220,121600,344904357,1689,1689,1689,1689,0
20250220,121500,344904357,1689,1689,1689,1689,491
20250220,121400,344075058,1689,1689,1689,1689,59
20250220,121300,343975407,1690,1690,1690,1690,0
20250220,121200,343975407,1690,1690,1690,1690,0
20250220,121100,343975407,1690,1690,1690,1690,0
20250220,121000,343975407,1690,1688,1690,1688,1872
20250220,120900,340815259,1688,1688,1688,1688,1053
20250220,120800,339037795,1686,1686,1686,1686,1000
20250220,120700,337351795,1688,1688,1688,1688,0
20250220,120600,337351795,1688,1687,1688,1686,2812
20250220,120500,332607379,1687,1687,1688,1687,351
20250220,120400,332015241,1687,1687,1687,1687,100
20250220,120300,331846541,1688,1688,1688,1688,10
20250220,120200,331829661,1687,1687,1687,1687,473
20250220,120100,331031710,1687,1687,1687,1687,0
20250220,120000,331031710,1687,1685,1687,1685,1178
20250220,115900,329046198,1685,1685,1685,1685,122
20250220,115800,328840628,1686,1687,1687,1686,329
20250220,115700,328285933,1686,1687,1687,1686,2
20250220,115600,328282560,1682,1682,1682,1682,67
20250220,115500,328169866,1687,1687,1687,1687,0
20250220,115400,328169866,1687,1682,1687,1682,17
20250220,115300,328141267,1688,1688,1688,1688,0
20250220,115200,328141267,1688,1688,1688,1688,0
20250220,115100,328141267,1688,1682,1688,1682,526
20250220,115000,327256499,1688,1688,1688,1688,100
20250220,114900,327087699,1688,1688,1688,1688,0
20250220,114800,327087699,1688,1680,1688,1680,3
20250220,114700,327082651,1679,1682,1682,1679,5678
20250220,114600,317541934,1689,1685,1689,1682,701
20250220,114500,316362459,1689,1689,1689,1689,1
20250220,114400,316360770,1683,1686,1689,1683,2407
20250220,114300,312307118,1686,1686,1686,1686,16
20250220,114200,312280142,1690,1690,1690,1690,0
20250220,114100,312280142,1690,1690,1690,1690,0
20250220,114000,312280142,1690,1690,1690,1690,0
20250220,113900,312280142,1690,1690,1690,1690,0
20250220,113800,312280142,1690,1684,1690,1684,12
20250220,113700,312259922,1690,1685,1690,1685,8
20250220,113600,312246437,1688,1688,1688,1688,0
20250220,113500,312246437,1688,1688,1688,1688,15
20250220,113400,312221117,1690,1687,1690,1687,177
20250220,113300,311922336,1687,1683,1687,1682,1655
20250220,113200,309136989,1684,1684,1684,1684,0
20250220,113100,309136989,1684,1684,1684,1684,1
20250220,113000,309135305,1684,1684,1684,1684,1631
20250220,112900,306388701,1687,1687,1687,1687,0
20250220,112800,306388701,1687,1684,1687,1684,5
20250220,112700,306380269,1687,1684,1687,1683,881
20250220,112600,304897432,1687,1687,1687,1687,0
20250220,112500,304897432,1687,1687,1687,1687,0
20250220,112400,304897432,1687,1687,1687,1687,0
20250220,112300,304897432,1687,1687,1687,1687,0
20250220,112200,304897432,1687,1685,1687,1684,607
20250220,112100,303874920,1685,1685,1685,1685,207
20250220,112000,303526125,1687,1687,1687,1687,200
20250220,111900,303188725,1687,1687,1687,1687,0
20250220,111800,303188725,1687,1687,1687,1687,0
20250220,111700,303188725,1687,1687,1687,1687,0
20250220,111600,303188725,1687,1683,1687,1683,15
20250220,111500,303163476,1687,1684,1687,1684,1321
20250220,111400,300938909,1686,1686,1686,1686,6
20250220,111300,300928793,1686,1684,1687,1683,4033
20250220,111200,294138491,1685,1685,1687,1685,480
20250220,111100,293329687,1687,1686,1687,1685,1217
20250220,111000,291278435,1687,1687,1687,1687,1
20250220,110900,291276748,1687,1687,1687,1687,164
20250220,110800,291000080,1690,1690,1690,1690,1
20250220,110700,290998390,1690,1690,1690,1690,100
20250220,110600,290829390,1690,1690,1690,1690,0
20250220,110500,290829390,1690,1690,1690,1690,1
20250220,110400,290827700,1687,1687,1687,1687,40
20250220,110300,290760220,1690,1690,1690,1690,0
20250220,110200,290760220,1690,1690,1690,1690,0
20250220,110100,290760220,1690,1690,1690,1690,0
20250220,110000,290760220,1690,1690,1690,1690,0
20250220,105900,290760220,1690,1690,1690,1690,1
20250220,105800,290758530,1687,1687,1687,1687,1230
20250220,105700,288683520,1692,1692,1692,1692,0
20250220,105600,288683520,1692,1692,1692,1692,0
20250220,105500,288683520,1692,1687,1692,1686,314
20250220,105400,288154100,1692,1692,1692,1692,0
20250220,105300,288154100,1692,1692,1692,1692,21
20250220,105200,288118568,1692,1692,1692,1692,0
20250220,105100,288118568,1692,1690,1692,1690,580
20250220,105000,287138366,1690,1690,1690,1690,121
20250220,104900,286933876,1694,1694,1694,1694,0
20250220,104800,286933876,1694,1694,1694,1694,0
20250220,104700,286933876,1694,1685,1694,1685,830
20250220,104600,285535317,1695,1685,1695,1685,1002
20250220,104500,283846927,1695,1695,1695,1695,11
20250220,104400,283828282,1694,1683,1694,1683,2126
20250220,104300,280234988,1691,1691,1691,1691,754
20250220,104200,278959974,1691,1687,1691,1687,11288
20250220,104100,259894910,1687,1687,1687,1687,0
20250220,104000,259894910,1687,1682,1687,1681,4345
20250220,103900,252589060,1687,1687,1687,1687,1
20250220,103800,252587373,1683,1687,1687,1682,3336
20250220,103700,246975184,1687,1684,1687,1683,1137
20250220,103600,245060609,1687,1689,1689,1684,302
20250220,103500,244551168,1689,1689,1689,1689,2
20250220,103400,244547790,1687,1687,1690,1687,7
20250220,103300,244535978,1690,1688,1690,1683,1755
20250220,103200,241581123,1690,1690,1690,1690,203
20250220,103100,241238053,1690,1690,1690,1690,0
20250220,103000,241238053,1690,1690,1690,1690,0
20250220,102900,241238053,1690,1690,1690,1690,0
20250220,102800,241238053,1690,1690,1690,1690,0
20250220,102700,241238053,1690,1690,1690,1690,0
20250220,102600,241238053,1690,1689,1690,1689,2
20250220,102500,241234674,1690,1690,1690,1690,1
20250220,102400,241232984,1690,1690,1690,1690,3
20250220,102300,241227914,1690,1690,1690,1690,0
20250220,102200,241227914,1690,1690,1690,1690,0
20250220,102100,241227914,1690,1690,1690,1690,0
20250220,102000,241227914,1690,1688,1690,1688,1354
20250220,101900,238939954,1690,1690,1690,1690,0
20250220,101800,238939954,1690,1689,1690,1689,1391
20250220,101700,236590554,1690,1690,1690,1690,0
20250220,101600,236590554,1690,1690,1690,1690,0
20250220,101500,236590554,1690,1690,1690,1684,706
20250220,101400,235401366,1690,1690,1690,1690,0
20250220,101300,235401366,1690,1685,1690,1685,477
20250220,101200,234597611,1685,1685,1685,1685,194
20250220,101100,234270721,1692,1692,1692,1692,0
20250220,101000,234270721,1692,1692,1692,1692,0
20250220,100900,234270721,1692,1686,1692,1686,732
20250220,100800,233036316,1686,1686,1686,1686,10
20250220,100700,233019456,1685,1685,1685,1685,0
20250220,100600,233019456,1685,1687,1687,1685,2403
20250220,100500,228969517,1693,1693,1693,1693,0
20250220,100400,228969517,1693,1693,1693,1693,0
20250220,100300,228969517,1693,1693,1693,1693,0
20250220,100200,228969517,1693,1685,1693,1685,1011
20250220,100100,227265894,1694,1687,1694,1685,4401
20250220,100000,219847228,1687,1688,1694,1687,1647
20250220,095900,217067732,1688,1689,1689,1688,1703
20250220,095800,214191964,1690,1691,1691,1690,6058
20250220,095700,203952944,1691,1692,1692,1691,1257
20250220,095600,201826856,1692,1693,1694,1692,73
20250220,095500,201703334,1692,1692,1692,1692,493
20250220,095400,200869178,1691,1694,1696,1691,10069
20250220,095300,183822480,1697,1697,1697,1697,1
20250220,095200,183820783,1697,1697,1697,1693,12819
20250220,095100,162116069,1698,1697,1698,1695,788
20250220,095000,160779031,1697,1697,1697,1695,302
20250220,094900,160267137,1697,1696,1698,1696,205
20250220,094800,159919356,1696,1699,1699,1694,2490
20250220,094700,155698323,1699,1695,1699,1695,375
20250220,094600,155062390,1695,1695,1699,1695,763
20250220,094500,153769017,1700,1700,1700,1700,109
20250220,094400,153583717,1695,1700,1701,1695,548
20250220,094300,152653034,1700,1695,1700,1695,188
20250220,094200,152333869,1700,1700,1701,1695,581
20250220,094100,151346811,1701,1701,1701,1701,2
20250220,094000,151343409,1700,1696,1700,1696,383
20250220,093900,150692509,1700,1700,1700,1700,33
20250220,093800,150636409,1700,1694,1701,1693,853
20250220,093700,149192189,1694,1701,1701,1694,310
20250220,093600,148667019,1693,1694,1701,1693,283
20250220,093500,148187848,1695,1703,1703,1690,1566
20250220,093400,145537359,1696,1698,1703,1696,3066
20250220,093300,140337376,1703,1698,1704,1696,667
20250220,093200,139206101,1704,1702,1704,1696,6068
20250220,093100,128867875,1703,1702,1703,1702,5038
20250220,093000,120288402,1703,1693,1704,1685,3247
20250220,092900,114796896,1693,1702,1704,1691,7731
20250220,092800,101654048,1695,1695,1703,1693,2045
20250220,092700,98173695,1703,1698,1704,1691,9013
20250220,092600,82895203,1704,1698,1704,1697,170
20250220,092500,82605674,1698,1697,1705,1696,6116
20250220,092400,72183718,1702,1695,1702,1694,27
20250220,092300,72137924,1696,1700,1703,1694,6020
20250220,092200,61927588,1700,1700,1703,1700,137
20250220,092100,61694382,1705,1703,1705,1696,1511
20250220,092000,59123086,1703,1700,1703,1696,1210
20250220,091900,57069168,1700,1700,1700,1696,38
20250220,091800,57004644,1700,1700,1700,1700,1599
20250220,091700,54286344,1700,1700,1700,1700,0
20250220,091600,54286344,1700,1698,1700,1691,885
20250220,091500,52789136,1698,1695,1698,1695,381
20250220,091400,52143332,1695,1691,1695,1690,9318
20250220,091300,36394873,1695,1695,1695,1695,50
20250220,091200,36310123,1695,1688,1695,1687,206
20250220,091100,35962543,1687,1689,1698,1687,1474
20250220,091000,33475697,1697,1699,1699,1687,1361
20250220,090900,31178116,1698,1690,1699,1687,1354
20250220,090800,28891724,1699,1697,1699,1697,2494
20250220,090700,24659039,1697,1688,1697,1687,2087
20250220,090600,21137518,1687,1688,1688,1687,1801
20250220,090500,18097474,1700,1700,1700,1700,1
20250220,090400,18095774,1700,1686,1700,1686,7030
20250220,090300,6164165,1685,1685,1685,1685,110
20250220,090200,5978815,1695,1687,1695,1686,1224
20250220,090100,3912187,1695,1695,1695,1687,163
20250220,090000,3637172,1687,1687,1687,1687,2156