stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,213300,5817153945,2190,2190,2190,2190,26783
20250220,213200,5817153945,2190,2190,2190,2190,0
20250220,213100,5817153945,2190,2190,2190,2190,0
20250220,213000,5817153945,2190,2190,2190,2190,0
20250220,212900,5817153945,2190,2190,2190,2190,0
20250220,212800,5817153945,2190,2190,2190,2190,0
20250220,212700,5817153945,2190,2190,2190,2190,0
20250220,212600,5817153945,2190,2190,2190,2190,0
20250220,212500,5817153945,2190,2190,2190,2190,0
20250220,212400,5817153945,2190,2190,2190,2190,0
20250220,212300,5817153945,2190,2190,2190,2190,0
20250220,212200,5817153945,2190,2190,2190,2190,0
20250220,212100,5817153945,2190,2190,2190,2190,0
20250220,212000,5817153945,2190,2190,2190,2190,0
20250220,211900,5817153945,2190,2190,2190,2190,0
20250220,211800,5817153945,2190,2190,2190,2190,0
20250220,211700,5817153945,2190,2190,2190,2190,0
20250220,211600,5817153945,2190,2190,2190,2190,0
20250220,211500,5817153945,2190,2190,2190,2190,0
20250220,211400,5817153945,2190,2190,2190,2190,0
20250220,211300,5817153945,2190,2190,2190,2190,0
20250220,211200,5817153945,2190,2190,2190,2190,0
20250220,211100,5817153945,2190,2190,2190,2190,0
20250220,211000,5817153945,2190,2190,2190,2190,0
20250220,210900,5817153945,2190,2190,2190,2190,0
20250220,210800,5817153945,2190,2190,2190,2190,0
20250220,210700,5817153945,2190,2190,2190,2190,0
20250220,210600,5817153945,2190,2190,2190,2190,0
20250220,210500,5817153945,2190,2190,2190,2190,0
20250220,210400,5817153945,2190,2190,2190,2190,0
20250220,210300,5817153945,2190,2190,2190,2190,26783
20250220,210200,5817153945,2190,2190,2190,2190,0
20250220,210100,5817153945,2190,2190,2190,2190,0
20250220,210000,5817153945,2190,2190,2190,2190,0
20250220,205900,5817153945,2190,2190,2190,2190,0
20250220,205800,5817153945,2190,2190,2190,2190,0
20250220,205700,5817153945,2190,2190,2190,2190,0
20250220,205600,5817153945,2190,2190,2190,2190,0
20250220,205500,5817153945,2190,2190,2190,2190,0
20250220,205400,5817153945,2190,2190,2190,2190,0
20250220,205300,5817153945,2190,2190,2190,2190,0
20250220,205200,5817153945,2190,2190,2190,2190,0
20250220,205100,5817153945,2190,2190,2190,2190,0
20250220,205000,5817153945,2190,2190,2190,2190,0
20250220,204900,5817153945,2190,2190,2190,2190,0
20250220,204800,5817153945,2190,2190,2190,2190,0
20250220,204700,5817153945,2190,2190,2190,2190,0
20250220,204600,5817153945,2190,2190,2190,2190,0
20250220,204500,5817153945,2190,2190,2190,2190,0
20250220,204400,5817153945,2190,2190,2190,2190,0
20250220,204300,5817153945,2190,2190,2190,2190,0
20250220,204200,5817153945,2190,2190,2190,2190,0
20250220,204100,5817153945,2190,2190,2190,2190,0
20250220,204000,5817153945,2190,2190,2190,2190,0
20250220,203900,5817153945,2190,2190,2190,2190,0
20250220,203800,5817153945,2190,2190,2190,2190,0
20250220,203700,5817153945,2190,2190,2190,2190,0
20250220,203600,5817153945,2190,2190,2190,2190,0
20250220,203500,5817153945,2190,2190,2190,2190,0
20250220,203400,5817153945,2190,2190,2190,2190,0
20250220,203300,5817153945,2190,2190,2190,2190,26783
20250220,203200,5817153945,2190,2190,2190,2190,0
20250220,203100,5817153945,2190,2190,2190,2190,0
20250220,203000,5817153945,2190,2190,2190,2190,0
20250220,202900,5817153945,2190,2190,2190,2190,0
20250220,202800,5817153945,2190,2190,2190,2190,0
20250220,202700,5817153945,2190,2190,2190,2190,0
20250220,202600,5817153945,2190,2190,2190,2190,0
20250220,202500,5817153945,2190,2190,2190,2190,0
20250220,202400,5817153945,2190,2190,2190,2190,0
20250220,202300,5817153945,2190,2190,2190,2190,0
20250220,202200,5817153945,2190,2190,2190,2190,0
20250220,202100,5817153945,2190,2190,2190,2190,0
20250220,202000,5817153945,2190,2190,2190,2190,0
20250220,201900,5817153945,2190,2190,2190,2190,0
20250220,201800,5817153945,2190,2190,2190,2190,0
20250220,201700,5817153945,2190,2190,2190,2190,0
20250220,201600,5817153945,2190,2190,2190,2190,0
20250220,201500,5817153945,2190,2190,2190,2190,0
20250220,201400,5817153945,2190,2190,2190,2190,0
20250220,201300,5817153945,2190,2190,2190,2190,0
20250220,201200,5817153945,2190,2190,2190,2190,0
20250220,201100,5817153945,2190,2190,2190,2190,0
20250220,201000,5817153945,2190,2190,2190,2190,0
20250220,200900,5817153945,2190,2190,2190,2190,0
20250220,200800,5817153945,2190,2190,2190,2190,0
20250220,200700,5817153945,2190,2190,2190,2190,0
20250220,200600,5817153945,2190,2190,2190,2190,0
20250220,200500,5817153945,2190,2190,2190,2190,0
20250220,200400,5817153945,2190,2190,2190,2190,0
20250220,200300,5817153945,2190,2190,2190,2190,26783
20250220,200200,5817153945,2190,2190,2190,2190,0
20250220,200100,5817153945,2190,2190,2190,2190,0
20250220,200000,5817153945,2190,2190,2190,2190,0
20250220,195900,5817153945,2190,2190,2190,2190,0
20250220,195800,5817153945,2190,2190,2190,2190,0
20250220,195700,5817153945,2190,2190,2190,2190,0
20250220,195600,5817153945,2190,2190,2190,2190,0
20250220,195500,5817153945,2190,2190,2190,2190,0
20250220,195400,5817153945,2190,2190,2190,2190,0
20250220,195300,5817153945,2190,2190,2190,2190,0
20250220,195200,5817153945,2190,2190,2190,2190,0
20250220,195100,5817153945,2190,2190,2190,2190,0
20250220,195000,5817153945,2190,2190,2190,2190,0
20250220,194900,5817153945,2190,2190,2190,2190,0
20250220,194800,5817153945,2190,2190,2190,2190,0
20250220,194700,5817153945,2190,2190,2190,2190,0
20250220,194600,5817153945,2190,2190,2190,2190,0
20250220,194500,5817153945,2190,2190,2190,2190,0
20250220,194400,5817153945,2190,2190,2190,2190,0
20250220,194300,5817153945,2190,2190,2190,2190,0
20250220,194200,5817153945,2190,2190,2190,2190,0
20250220,194100,5817153945,2190,2190,2190,2190,0
20250220,194000,5817153945,2190,2190,2190,2190,0
20250220,193900,5817153945,2190,2190,2190,2190,0
20250220,193800,5817153945,2190,2190,2190,2190,0
20250220,193700,5817153945,2190,2190,2190,2190,0
20250220,193600,5817153945,2190,2190,2190,2190,0
20250220,193500,5817153945,2190,2190,2190,2190,0
20250220,193400,5817153945,2190,2190,2190,2190,0
20250220,193300,5817153945,2190,2190,2190,2190,26783
20250220,193200,5817153945,2190,2190,2190,2190,0
20250220,193100,5817153945,2190,2190,2190,2190,0
20250220,193000,5817153945,2190,2190,2190,2190,0
20250220,192900,5817153945,2190,2190,2190,2190,0
20250220,192800,5817153945,2190,2190,2190,2190,0
20250220,192700,5817153945,2190,2190,2190,2190,0
20250220,192600,5817153945,2190,2190,2190,2190,0
20250220,192500,5817153945,2190,2190,2190,2190,0
20250220,192400,5817153945,2190,2190,2190,2190,0
20250220,192300,5817153945,2190,2190,2190,2190,0
20250220,192200,5817153945,2190,2190,2190,2190,0
20250220,192100,5817153945,2190,2190,2190,2190,0
20250220,192000,5817153945,2190,2190,2190,2190,0
20250220,191900,5817153945,2190,2190,2190,2190,0
20250220,191800,5817153945,2190,2190,2190,2190,0
20250220,191700,5817153945,2190,2190,2190,2190,0
20250220,191600,5817153945,2190,2190,2190,2190,0
20250220,191500,5817153945,2190,2190,2190,2190,0
20250220,191400,5817153945,2190,2190,2190,2190,0
20250220,191300,5817153945,2190,2190,2190,2190,0
20250220,191200,5817153945,2190,2190,2190,2190,0
20250220,191100,5817153945,2190,2190,2190,2190,0
20250220,191000,5817153945,2190,2190,2190,2190,0
20250220,190900,5817153945,2190,2190,2190,2190,0
20250220,190800,5817153945,2190,2190,2190,2190,0
20250220,190700,5817153945,2190,2190,2190,2190,0
20250220,190600,5817153945,2190,2190,2190,2190,0
20250220,190500,5817153945,2190,2190,2190,2190,0
20250220,190400,5817153945,2190,2190,2190,2190,0
20250220,190300,5817153945,2190,2190,2190,2190,26783
20250220,190200,5817153945,2190,2190,2190,2190,0
20250220,190100,5817153945,2190,2190,2190,2190,0
20250220,190000,5817153945,2190,2190,2190,2190,0
20250220,185900,5817153945,2190,2190,2190,2190,0
20250220,185800,5817153945,2190,2190,2190,2190,0
20250220,185700,5817153945,2190,2190,2190,2190,0
20250220,185600,5817153945,2190,2190,2190,2190,0
20250220,185500,5817153945,2190,2190,2190,2190,0
20250220,185400,5817153945,2190,2190,2190,2190,0
20250220,185300,5817153945,2190,2190,2190,2190,0
20250220,185200,5817153945,2190,2190,2190,2190,0
20250220,185100,5817153945,2190,2190,2190,2190,0
20250220,185000,5817153945,2190,2190,2190,2190,0
20250220,184900,5817153945,2190,2190,2190,2190,0
20250220,184800,5817153945,2190,2190,2190,2190,0
20250220,184700,5817153945,2190,2190,2190,2190,0
20250220,184600,5817153945,2190,2190,2190,2190,0
20250220,184500,5817153945,2190,2190,2190,2190,0
20250220,184400,5817153945,2190,2190,2190,2190,0
20250220,184300,5817153945,2190,2190,2190,2190,0
20250220,184200,5817153945,2190,2190,2190,2190,0
20250220,184100,5817153945,2190,2190,2190,2190,0
20250220,184000,5817153945,2190,2190,2190,2190,0
20250220,183900,5817153945,2190,2190,2190,2190,0
20250220,183800,5817153945,2190,2190,2190,2190,0
20250220,183700,5817153945,2190,2190,2190,2190,0
20250220,183600,5817153945,2190,2190,2190,2190,0
20250220,183500,5817153945,2190,2190,2190,2190,0
20250220,183400,5817153945,2190,2190,2190,2190,0
20250220,183300,5817153945,2190,2190,2190,2190,26783
20250220,183200,5817153945,2190,2190,2190,2190,0
20250220,183100,5817153945,2190,2190,2190,2190,0
20250220,183000,5817153945,2190,2190,2190,2190,0
20250220,182900,5817153945,2190,2190,2190,2190,0
20250220,182800,5817153945,2190,2190,2190,2190,0
20250220,182700,5817153945,2190,2190,2190,2190,0
20250220,182600,5817153945,2190,2190,2190,2190,0
20250220,182500,5817153945,2190,2190,2190,2190,0
20250220,182400,5817153945,2190,2190,2190,2190,0
20250220,182300,5817153945,2190,2190,2190,2190,0
20250220,182200,5817153945,2190,2190,2190,2190,0
20250220,182100,5817153945,2190,2190,2190,2190,0
20250220,182000,5817153945,2190,2190,2190,2190,0
20250220,181900,5817153945,2190,2190,2190,2190,0
20250220,181800,5817153945,2190,2190,2190,2190,0
20250220,181700,5817153945,2190,2190,2190,2190,0
20250220,181600,5817153945,2190,2190,2190,2190,0
20250220,181500,5817153945,2190,2190,2190,2190,0
20250220,181400,5817153945,2190,2190,2190,2190,0
20250220,181300,5817153945,2190,2190,2190,2190,0
20250220,181200,5817153945,2190,2190,2190,2190,0
20250220,181100,5817153945,2190,2190,2190,2190,0
20250220,181000,5817153945,2190,2190,2190,2190,0
20250220,180900,5817153945,2190,2190,2190,2190,0
20250220,180800,5817153945,2190,2190,2190,2190,0
20250220,180700,5817153945,2190,2190,2190,2190,0
20250220,180600,5817153945,2190,2190,2190,2190,0
20250220,180500,5817153945,2190,2190,2190,2190,0
20250220,180400,5817153945,2190,2190,2190,2190,0
20250220,180300,5817153945,2190,2190,2190,2190,26783
20250220,180200,5817153945,2190,2190,2190,2190,0
20250220,180100,5817153945,2190,2190,2190,2190,0
20250220,180000,5817153945,2190,2190,2190,2190,0
20250220,175900,5817153945,2190,2190,2190,2190,0
20250220,175800,5817153945,2190,2190,2190,2190,0
20250220,175700,5817153945,2190,2190,2190,2190,0
20250220,175600,5817153945,2190,2190,2190,2190,0
20250220,175500,5817153945,2190,2190,2190,2190,0
20250220,175400,5817153945,2190,2190,2190,2190,0
20250220,175300,5817153945,2190,2190,2190,2190,0
20250220,175200,5817153945,2190,2190,2190,2190,0
20250220,175100,5817153945,2190,2190,2190,2190,0
20250220,175000,5817153945,2190,2190,2190,2190,0
20250220,174900,5817153945,2190,2190,2190,2190,0
20250220,174800,5817153945,2190,2190,2190,2190,0
20250220,174700,5817153945,2190,2190,2190,2190,0
20250220,174600,5817153945,2190,2190,2190,2190,0
20250220,174500,5817153945,2190,2190,2190,2190,0
20250220,174400,5817153945,2190,2190,2190,2190,0
20250220,174300,5817153945,2190,2190,2190,2190,0
20250220,174200,5817153945,2190,2190,2190,2190,0
20250220,174100,5817153945,2190,2190,2190,2190,0
20250220,174000,5817153945,2190,2190,2190,2190,0
20250220,173900,5817153945,2190,2190,2190,2190,0
20250220,173800,5817153945,2190,2190,2190,2190,0
20250220,173700,5817153945,2190,2190,2190,2190,0
20250220,173600,5817153945,2190,2190,2190,2190,0
20250220,173500,5817153945,2190,2190,2190,2190,0
20250220,173400,5817153945,2190,2190,2190,2190,0
20250220,173300,5817153945,2190,2190,2190,2190,26783
20250220,173200,5817153945,2190,2190,2190,2190,0
20250220,173100,5817153945,2190,2190,2190,2190,0
20250220,173000,5817153945,2190,2190,2190,2190,0
20250220,172900,5817153945,2190,2190,2190,2190,0
20250220,172800,5817153945,2190,2190,2190,2190,0
20250220,172700,5817153945,2190,2190,2190,2190,0
20250220,172600,5817153945,2190,2190,2190,2190,0
20250220,172500,5817153945,2190,2190,2190,2190,0
20250220,172400,5817153945,2190,2190,2190,2190,0
20250220,172300,5817153945,2190,2190,2190,2190,0
20250220,172200,5817153945,2190,2190,2190,2190,0
20250220,172100,5817153945,2190,2190,2190,2190,0
20250220,172000,5817153945,2190,2190,2190,2190,0
20250220,171900,5817153945,2190,2190,2190,2190,0
20250220,171800,5817153945,2190,2190,2190,2190,0
20250220,171700,5817153945,2190,2190,2190,2190,0
20250220,171600,5817153945,2190,2190,2190,2190,0
20250220,171500,5817153945,2190,2190,2190,2190,0
20250220,171400,5817153945,2190,2190,2190,2190,0
20250220,171300,5817153945,2190,2190,2190,2190,0
20250220,171200,5817153945,2190,2190,2190,2190,0
20250220,171100,5817153945,2190,2190,2190,2190,0
20250220,171000,5817153945,2190,2190,2190,2190,0
20250220,170900,5817153945,2190,2190,2190,2190,0
20250220,170800,5817153945,2190,2190,2190,2190,0
20250220,170700,5817153945,2190,2190,2190,2190,0
20250220,170600,5817153945,2190,2190,2190,2190,0
20250220,170500,5817153945,2190,2190,2190,2190,0
20250220,170400,5817153945,2190,2190,2190,2190,0
20250220,170300,5817153945,2190,2190,2190,2190,26783
20250220,170200,5817153945,2190,2190,2190,2190,0
20250220,170100,5817153945,2190,2190,2190,2190,0
20250220,170000,5817153945,2190,2190,2190,2190,0
20250220,165900,5817153945,2190,2190,2190,2190,0
20250220,165800,5817153945,2190,2190,2190,2190,0
20250220,165700,5817153945,2190,2190,2190,2190,0
20250220,165600,5817153945,2190,2190,2190,2190,0
20250220,165500,5817153945,2190,2190,2190,2190,0
20250220,165400,5817153945,2190,2190,2190,2190,0
20250220,165300,5817153945,2190,2190,2190,2190,0
20250220,165200,5817153945,2190,2190,2190,2190,0
20250220,165100,5817153945,2190,2190,2190,2190,0
20250220,165000,5817153945,2190,2190,2190,2190,0
20250220,164900,5817153945,2190,2190,2190,2190,0
20250220,164800,5817153945,2190,2190,2190,2190,0
20250220,164700,5817153945,2190,2190,2190,2190,0
20250220,164600,5817153945,2190,2190,2190,2190,0
20250220,164500,5817153945,2190,2190,2190,2190,0
20250220,164400,5817153945,2190,2190,2190,2190,0
20250220,164300,5817153945,2190,2190,2190,2190,0
20250220,164200,5817153945,2190,2190,2190,2190,0
20250220,164100,5817153945,2190,2190,2190,2190,0
20250220,164000,5817153945,2190,2190,2190,2190,0
20250220,163900,5817153945,2190,2190,2190,2190,0
20250220,163800,5817153945,2190,2190,2190,2190,0
20250220,163700,5817153945,2190,2190,2190,2190,0
20250220,163600,5817153945,2190,2190,2190,2190,0
20250220,163500,5817153945,2190,2190,2190,2190,0
20250220,163400,5817153945,2190,2190,2190,2190,0
20250220,163300,5817153945,2190,2190,2190,2190,26783
20250220,163200,5817153945,2190,2190,2190,2190,0
20250220,163100,5817153945,2190,2190,2190,2190,0
20250220,163000,5817153945,2190,2190,2190,2190,0
20250220,162900,5817153945,2190,2190,2190,2190,0
20250220,162800,5817153945,2190,2190,2190,2190,0
20250220,162700,5817153945,2190,2190,2190,2190,0
20250220,162600,5817153945,2190,2190,2190,2190,0
20250220,162500,5817153945,2190,2190,2190,2190,0
20250220,162400,5817153945,2190,2190,2190,2190,0
20250220,162300,5817153945,2190,2190,2190,2190,0
20250220,162200,5817153945,2190,2190,2190,2190,0
20250220,162100,5817153945,2190,2190,2190,2190,0
20250220,162000,5817153945,2190,2190,2190,2190,0
20250220,161900,5817153945,2190,2190,2190,2190,0
20250220,161800,5817153945,2190,2190,2190,2190,0
20250220,161700,5817153945,2190,2190,2190,2190,0
20250220,161600,5817153945,2190,2190,2190,2190,0
20250220,161500,5817153945,2190,2190,2190,2190,0
20250220,161400,5817153945,2190,2190,2190,2190,0
20250220,161300,5817153945,2190,2190,2190,2190,0
20250220,161200,5817153945,2190,2190,2190,2190,0
20250220,161100,5817153945,2190,2190,2190,2190,0
20250220,161000,5817153945,2190,2190,2190,2190,0
20250220,160900,5817153945,2190,2190,2190,2190,0
20250220,160800,5817153945,2190,2190,2190,2190,0
20250220,160700,5817153945,2190,2190,2190,2190,0
20250220,160600,5817153945,2190,2190,2190,2190,0
20250220,160500,5817153945,2190,2190,2190,2190,0
20250220,160400,5817153945,2190,2190,2190,2190,0
20250220,160300,5817153945,2190,2190,2190,2190,26783
20250220,160200,5817153945,2190,2190,2190,2190,0
20250220,160100,5817153945,2190,2190,2190,2190,0
20250220,160000,5817153945,2190,2190,2190,2190,0
20250220,155900,5817153945,2190,2190,2190,2190,0
20250220,155800,5817153945,2190,2190,2190,2190,0
20250220,155700,5817153945,2190,2190,2190,2190,0
20250220,155600,5817153945,2190,2190,2190,2190,0
20250220,155500,5817153945,2190,2190,2190,2190,0
20250220,155400,5817153945,2190,2190,2190,2190,0
20250220,155300,5817153945,2190,2190,2190,2190,0
20250220,155200,5817153945,2190,2190,2190,2190,0
20250220,155100,5817153945,2190,2190,2190,2190,0
20250220,155000,5817153945,2190,2190,2190,2190,0
20250220,154900,5817153945,2190,2190,2190,2190,0
20250220,154800,5817153945,2190,2190,2190,2190,0
20250220,154700,5817153945,2190,2190,2190,2190,0
20250220,154600,5817153945,2190,2190,2190,2190,0
20250220,154500,5817153945,2190,2190,2190,2190,0
20250220,154400,5817153945,2190,2190,2190,2190,0
20250220,154300,5817153945,2190,2190,2190,2190,0
20250220,154200,5817153945,2190,2190,2190,2190,0
20250220,154100,5817153945,2190,2190,2190,2190,0
20250220,154000,5817153945,2190,2190,2190,2190,0
20250220,153900,5817153945,2190,2190,2190,2190,0
20250220,153800,5817153945,2190,2190,2190,2190,0
20250220,153700,5817153945,2190,2190,2190,2190,0
20250220,153600,5817153945,2190,2190,2190,2190,0
20250220,153500,5817153945,2190,2190,2190,2190,0
20250220,153400,5817153945,2190,2190,2190,2190,0
20250220,153300,5817153945,2190,2190,2190,2190,26783
20250220,153200,5817153945,2190,2190,2190,2190,0
20250220,153100,5817153945,2190,2190,2190,2190,0
20250220,153000,5817153945,2190,2190,2190,2190,26783
20250220,152900,5758499175,2200,2200,2200,2200,0
20250220,152800,5758499175,2200,2200,2200,2200,0
20250220,152700,5758499175,2200,2200,2200,2200,0
20250220,152600,5758499175,2200,2200,2200,2200,0
20250220,152500,5758499175,2200,2200,2200,2200,0
20250220,152400,5758499175,2200,2200,2200,2200,0
20250220,152300,5758499175,2200,2200,2200,2200,0
20250220,152200,5758499175,2200,2200,2200,2200,0
20250220,152100,5758499175,2200,2200,2200,2200,0
20250220,152000,5758499175,2200,2200,2200,2200,0
20250220,151900,5758499175,2200,2200,2200,2195,7023
20250220,151800,5743075240,2200,2205,2210,2200,2699
20250220,151700,5737129360,2210,2205,2215,2200,1332
20250220,151600,5734188085,2200,2200,2215,2200,2535
20250220,151500,5728610615,2205,2205,2205,2205,868
20250220,151400,5726696675,2205,2215,2215,2205,1289
20250220,151300,5723847930,2215,2200,2215,2195,7671
20250220,151200,5706994865,2200,2220,2220,2200,4935
20250220,151100,5696137830,2200,2220,2220,2200,10054
20250220,151000,5673961380,2210,2220,2220,2210,431
20250220,150900,5673008840,2210,2210,2210,2210,0
20250220,150800,5673008840,2210,2215,2215,2210,5766
20250220,150700,5660246330,2220,2225,2225,2220,3700
20250220,150600,5652028520,2225,2225,2230,2225,2651
20250220,150500,5646129000,2225,2225,2225,2225,41
20250220,150400,5646037775,2225,2220,2225,2220,819
20250220,150300,5644219590,2220,2220,2220,2215,920
20250220,150200,5642177800,2220,2220,2220,2220,1603
20250220,150100,5638619140,2220,2215,2225,2215,4615
20250220,150000,5628352000,2220,2210,2225,2210,12572
20250220,145900,5600478450,2215,2210,2215,2210,38
20250220,145800,5600394465,2210,2215,2215,2210,1890
20250220,145700,5596217560,2210,2210,2215,2210,1002
20250220,145600,5594003135,2210,2215,2215,2210,782
20250220,145500,5592273720,2210,2210,2210,2210,0
20250220,145400,5592273720,2210,2205,2210,2205,1004
20250220,145300,5590056900,2205,2210,2215,2205,2170
20250220,145200,5585263795,2215,2215,2220,2215,2249
20250220,145100,5580281925,2210,2215,2220,2210,3922
20250220,145000,5571599295,2215,2215,2220,2215,2639
20250220,144900,5565753830,2215,2215,2215,2215,1010
20250220,144800,5563516680,2215,2220,2220,2215,5415
20250220,144700,5551517645,2220,2215,2220,2215,3635
20250220,144600,5543466115,2215,2210,2215,2210,1010
20250220,144500,5541233960,2215,2210,2215,2210,2302
20250220,144400,5536146530,2220,2215,2220,2210,1724
20250220,144300,5532331975,2220,2220,2220,2215,157
20250220,144200,5531983960,2220,2215,2220,2215,502
20250220,144100,5530872025,2220,2220,2220,2220,261
20250220,144000,5530292605,2220,2220,2220,2220,101
20250220,143900,5530068385,2225,2215,2225,2215,2421
20250220,143800,5524698280,2220,2220,2220,2215,2487
20250220,143700,5519185360,2220,2225,2225,2220,70
20250220,143600,5519029955,2225,2225,2230,2225,1978
20250220,143500,5514628900,2225,2230,2230,2225,224
20250220,143400,5514129500,2230,2225,2235,2215,7305
20250220,143300,5497856545,2225,2215,2225,2210,2533
20250220,143200,5492235220,2210,2210,2210,2210,1
20250220,143100,5492233010,2220,2220,2220,2220,11
20250220,143000,5492208590,2220,2220,2220,2210,2187
20250220,142900,5487373675,2210,2225,2225,2210,2527
20250220,142800,5481770070,2225,2225,2230,2225,4805
20250220,142700,5471078330,2230,2220,2230,2220,19933
20250220,142600,5426769915,2225,2210,2225,2205,14070
20250220,142500,5395550425,2210,2200,2215,2200,6704
20250220,142400,5380737455,2205,2215,2215,2205,1064
20250220,142300,5378390950,2215,2215,2220,2200,19212
20250220,142200,5336044825,2220,2200,2220,2195,8224
20250220,142100,5317902535,2200,2190,2230,2190,41675
20250220,142000,5225916600,2190,2200,2200,2180,1522
20250220,141900,5222593545,2200,2175,2200,2175,18477
20250220,141800,5182141440,2180,2175,2180,2175,2674
20250220,141700,5176323870,2180,2180,2185,2175,7951
20250220,141600,5159018890,2175,2175,2175,2175,60
20250220,141500,5158888390,2185,2175,2185,2175,4390
20250220,141400,5149318195,2180,2175,2185,2175,2247
20250220,141300,5144429680,2185,2175,2185,2170,3733
20250220,141200,5136308240,2180,2175,2185,2175,2992
20250220,141100,5129795115,2180,2175,2185,2170,611
20250220,141000,5128466355,2185,2180,2185,2175,5150
20250220,140900,5117258720,2180,2180,2185,2175,4833
20250220,140800,5106742635,2185,2185,2190,2175,3925
20250220,140700,5098168465,2190,2180,2190,2175,13519
20250220,140600,5068668435,2185,2180,2190,2170,5511
20250220,140500,5056646095,2180,2175,2180,2170,4757
20250220,140400,5046301515,2175,2175,2175,2165,30701
20250220,140300,4979655510,2180,2190,2195,2175,11237
20250220,140200,4955109770,2190,2195,2195,2180,3527
20250220,140100,4947398930,2195,2180,2195,2175,15090
20250220,140000,4914450090,2180,2210,2210,2180,32336
20250220,135900,4843658015,2200,2210,2215,2195,21277
20250220,135800,4796803445,2210,2195,2220,2195,21750
20250220,135700,4748895435,2200,2200,2215,2190,67549
20250220,135600,4600295095,2200,2220,2230,2200,96613
20250220,135500,4386708030,2220,2230,2255,2215,131579
20250220,135400,4093090660,2230,2325,2330,2220,269005
20250220,135300,3484092815,2330,2295,2375,2290,574123
20250220,135200,2141615540,2295,2230,2310,2230,160261
20250220,135100,1775649340,2230,2230,2230,2230,1000
20250220,135000,1773419340,2240,2240,2240,2240,0
20250220,134900,1773419340,2240,2240,2240,2240,161
20250220,134800,1773058700,2240,2225,2240,2225,125
20250220,134700,1772780560,2240,2245,2250,2240,1101
20250220,134600,1770308860,2245,2245,2245,2245,0
20250220,134500,1770308860,2245,2250,2250,2245,13
20250220,134400,1770279615,2250,2250,2250,2250,762
20250220,134300,1768565115,2250,2225,2250,2225,10945
20250220,134200,1744064125,2225,2225,2225,2225,0
20250220,134100,1744064125,2225,2225,2225,2225,0
20250220,134000,1744064125,2225,2225,2225,2225,1017
20250220,133900,1741801300,2225,2225,2225,2225,0
20250220,133800,1741801300,2225,2245,2245,2225,4847
20250220,133700,1730976210,2245,2245,2245,2245,523
20250220,133600,1729802075,2250,2250,2250,2250,100
20250220,133500,1729577075,2250,2250,2250,2250,0
20250220,133400,1729577075,2250,2250,2255,2245,7744
20250220,133300,1712132980,2245,2245,2245,2245,356
20250220,133200,1711333760,2255,2255,2255,2255,0
20250220,133100,1711333760,2255,2240,2255,2240,17114
20250220,133000,1672843510,2240,2235,2240,2230,634
20250220,132900,1671426305,2235,2235,2235,2235,5
20250220,132800,1671415130,2240,2240,2240,2240,154
20250220,132700,1671070170,2240,2240,2240,2235,1377
20250220,132600,1667986085,2245,2230,2245,2230,3233
20250220,132500,1660730855,2230,2230,2230,2230,379
20250220,132400,1659885685,2240,2230,2240,2230,14877
20250220,132300,1626630195,2225,2225,2225,2225,200
20250220,132200,1626185195,2220,2220,2220,2220,590
20250220,132100,1624875395,2220,2225,2225,2220,2404
20250220,132000,1619533260,2225,2225,2225,2225,379
20250220,131900,1618689985,2225,2230,2230,2225,284
20250220,131800,1618057735,2230,2230,2230,2230,4010
20250220,131700,1609115435,2225,2230,2230,2225,682
20250220,131600,1607597885,2230,2225,2230,2225,585
20250220,131500,1606293765,2230,2230,2230,2230,249
20250220,131400,1605738495,2230,2230,2230,2230,210
20250220,131300,1605270195,2225,2220,2225,2220,6919
20250220,131200,1589880015,2220,2220,2220,2220,2500
20250220,131100,1584330015,2220,2220,2220,2220,8
20250220,131000,1584312255,2215,2215,2215,2215,1241
20250220,130900,1581563440,2210,2210,2210,2210,1162
20250220,130800,1578995420,2210,2215,2215,2210,4711
20250220,130700,1568578875,2215,2215,2215,2215,0
20250220,130600,1568578875,2215,2220,2220,2215,2326
20250220,130500,1563425255,2220,2220,2220,2220,10
20250220,130400,1563403055,2215,2215,2215,2215,0
20250220,130300,1563403055,2215,2215,2215,2215,439
20250220,130200,1562430670,2215,2215,2215,2215,90
20250220,130100,1562231320,2215,2215,2215,2215,0
20250220,130000,1562231320,2215,2215,2215,2215,1522
20250220,125900,1558860090,2215,2220,2220,2215,4566
20250220,125800,1548746075,2220,2220,2220,2220,1763
20250220,125700,1544832215,2220,2220,2220,2220,0
20250220,125600,1544832215,2220,2220,2220,2220,500
20250220,125500,1543722215,2235,2225,2235,2220,7645
20250220,125400,1526728140,2225,2230,2230,2225,1427
20250220,125300,1523550090,2230,2230,2230,2230,4391
20250220,125200,1513758160,2230,2230,2230,2230,3096
20250220,125100,1506854080,2230,2230,2230,2230,1
20250220,125000,1506851850,2235,2235,2235,2235,1114
20250220,124900,1504362060,2235,2235,2235,2235,1
20250220,124800,1504359825,2235,2235,2235,2235,0
20250220,124700,1504359825,2235,2230,2235,2230,1680
20250220,124600,1500611425,2230,2240,2240,2230,151
20250220,124500,1500273285,2240,2240,2240,2240,0
20250220,124400,1500273285,2240,2240,2240,2240,654
20250220,124300,1498808325,2235,2230,2235,2225,860
20250220,124200,1496890795,2225,2225,2225,2225,0
20250220,124100,1496890795,2225,2225,2225,2225,0
20250220,124000,1496890795,2225,2225,2225,2225,756
20250220,123900,1495208695,2225,2225,2225,2225,300
20250220,123800,1494541195,2225,2230,2230,2225,880
20250220,123700,1492582075,2230,2230,2230,2230,1
20250220,123600,1492579845,2230,2230,2230,2230,0
20250220,123500,1492579845,2230,2230,2230,2230,0
20250220,123400,1492579845,2230,2230,2230,2230,0
20250220,123300,1492579845,2230,2230,2230,2230,500
20250220,123200,1491464845,2230,2230,2230,2230,1
20250220,123100,1491462615,2230,2225,2230,2225,204
20250220,123000,1491008695,2230,2230,2230,2230,20
20250220,122900,1490964095,2230,2230,2230,2230,737
20250220,122800,1489320585,2230,2230,2230,2230,15
20250220,122700,1489287135,2240,2230,2240,2230,922
20250220,122600,1487231065,2240,2240,2240,2240,223
20250220,122500,1486731545,2240,2220,2240,2220,2004
20250220,122400,1482246660,2225,2225,2225,2225,0
20250220,122300,1482246660,2225,2225,2225,2225,2142
20250220,122200,1477480710,2225,2240,2240,2225,980
20250220,122100,1475297510,2225,2225,2225,2225,1100
20250220,122000,1472850010,2245,2245,2245,2245,0
20250220,121900,1472850010,2245,2225,2245,2225,5590
20250220,121800,1460349020,2225,2225,2225,2225,100
20250220,121700,1460126520,2225,2225,2225,2225,81
20250220,121600,1459946295,2225,2230,2230,2225,7940
20250220,121500,1442269945,2230,2240,2240,2230,6834
20250220,121400,1426970355,2235,2240,2240,2235,232
20250220,121300,1426451675,2240,2240,2240,2240,22
20250220,121200,1426402395,2235,2245,2245,2235,34
20250220,121100,1426326305,2250,2235,2250,2235,2377
20250220,121000,1421010305,2235,2240,2250,2235,2853
20250220,120900,1414633645,2240,2235,2240,2235,1261
20250220,120800,1411815305,2235,2235,2235,2235,509
20250220,120700,1410677690,2250,2235,2250,2235,447
20250220,120600,1409675390,2235,2235,2235,2235,9
20250220,120500,1409655275,2235,2230,2235,2230,3652
20250220,120400,1401504565,2235,2235,2235,2235,1107
20250220,120300,1399030420,2235,2240,2240,2235,3072
20250220,120200,1392153195,2240,2240,2240,2240,1108
20250220,120100,1389671275,2240,2235,2240,2235,3270
20250220,120000,1382347840,2235,2230,2235,2230,4646
20250220,115900,1371977695,2235,2230,2235,2230,2403
20250220,115800,1366607245,2230,2235,2235,2230,3394
20250220,115700,1359034095,2235,2235,2235,2230,1029
20250220,115600,1356737920,2230,2240,2240,2230,20786
20250220,115500,1310318420,2255,2245,2265,2245,37208
20250220,115400,1226431975,2250,2240,2255,2230,20093
20250220,115300,1181523935,2240,2255,2255,2240,15554
20250220,115200,1146636975,2255,2255,2255,2250,1454
20250220,115100,1143358220,2255,2250,2255,2250,2183
20250220,115000,1138435575,2250,2245,2250,2245,1791
20250220,114900,1134414760,2240,2240,2240,2240,1189
20250220,114800,1131751400,2240,2240,2240,2240,0
20250220,114700,1131751400,2240,2260,2260,2240,4487
20250220,114600,1121687300,2265,2250,2265,2245,7436
20250220,114500,1104898930,2250,2250,2250,2250,197
20250220,114400,1104455680,2250,2260,2260,2250,3829
20250220,114300,1095821250,2260,2255,2260,2255,9282
20250220,114200,1074884995,2255,2250,2255,2250,2225
20250220,114100,1069873720,2250,2245,2250,2245,47
20250220,114000,1069768195,2245,2245,2255,2240,1465
20250220,113900,1066485740,2245,2245,2255,2245,6901
20250220,113800,1050988955,2255,2255,2255,2255,100
20250220,113700,1050763455,2250,2255,2255,2250,4804
20250220,113600,1039951720,2255,2260,2260,2250,3611
20250220,113500,1031816885,2260,2250,2270,2250,37708
20250220,113400,946387315,2250,2250,2255,2250,13738
20250220,113300,915476400,2250,2245,2250,2240,5584
20250220,113200,902926245,2245,2240,2245,2240,581
20250220,113100,901622965,2245,2230,2245,2230,2329
20250220,113000,896406510,2240,2230,2240,2230,675
20250220,112900,894896220,2230,2230,2235,2225,1497
20250220,112800,891558665,2235,2230,2235,2230,746
20250220,112700,889893590,2225,2235,2235,2225,4453
20250220,112600,879958440,2235,2235,2235,2235,3092
20250220,112500,873047820,2245,2245,2245,2245,445
20250220,112400,872048795,2245,2240,2245,2240,1150
20250220,112300,869472545,2230,2230,2230,2230,501
20250220,112200,868355315,2230,2230,2230,2230,4415
20250220,112100,858509865,2230,2235,2240,2230,10660
20250220,112000,834695275,2235,2240,2240,2235,1562
20250220,111900,831199705,2235,2250,2250,2235,15365
20250220,111800,796804955,2250,2245,2255,2245,21938
20250220,111700,747449715,2230,2230,2245,2230,24290
20250220,111600,693104505,2230,2220,2230,2220,4144
20250220,111500,683876355,2220,2225,2225,2220,723
20250220,111400,682267690,2225,2225,2225,2225,201
20250220,111300,681820465,2225,2225,2225,2225,1
20250220,111200,681818240,2225,2220,2225,2220,4042
20250220,111100,672844750,2220,2230,2235,2220,10222
20250220,111000,650078360,2230,2225,2230,2225,5755
20250220,110900,637268695,2220,2220,2230,2220,6124
20250220,110800,623629765,2220,2220,2220,2220,2463
20250220,110700,618161905,2220,2215,2220,2215,1527
20250220,110600,614777705,2205,2205,2205,2205,0
20250220,110500,614777705,2205,2215,2215,2205,351
20250220,110400,614003250,2215,2205,2215,2205,105
20250220,110300,613771025,2210,2210,2210,2210,376
20250220,110200,612940065,2215,2215,2215,2215,1000
20250220,110100,610725065,2215,2215,2215,2215,93
20250220,110000,610519070,2215,2215,2215,2215,270
20250220,105900,609921020,2215,2215,2215,2215,451
20250220,105800,608922055,2215,2215,2215,2215,98
20250220,105700,608704985,2215,2215,2215,2215,103
20250220,105600,608476840,2210,2210,2210,2210,0
20250220,105500,608476840,2210,2210,2210,2210,0
20250220,105400,608476840,2210,2215,2215,2210,1000
20250220,105300,606264340,2210,2210,2210,2210,5010
20250220,105200,595192240,2205,2205,2205,2205,466
20250220,105100,594164710,2200,2200,2200,2200,0
20250220,105000,594164710,2200,2200,2200,2200,0
20250220,104900,594164710,2200,2200,2200,2200,0
20250220,104800,594164710,2200,2200,2200,2200,0
20250220,104700,594164710,2200,2205,2205,2200,298
20250220,104600,593507625,2205,2205,2205,2205,911
20250220,104500,591498870,2200,2200,2200,2200,0
20250220,104400,591498870,2200,2205,2205,2200,905
20250220,104300,589503350,2205,2205,2205,2205,0
20250220,104200,589503350,2205,2205,2205,2205,300
20250220,104100,588841850,2205,2205,2205,2205,31
20250220,104000,588773495,2210,2210,2210,2210,0
20250220,103900,588773495,2210,2210,2210,2210,0
20250220,103800,588773495,2210,2210,2210,2210,1036
20250220,103700,586483935,2210,2200,2210,2200,506
20250220,103600,585370725,2200,2200,2200,2195,2115
20250220,103500,580721405,2200,2200,2200,2200,11
20250220,103400,580697205,2200,2200,2200,2200,1
20250220,103300,580695005,2205,2200,2205,2200,606
20250220,103200,579359815,2200,2210,2210,2200,202
20250220,103100,578914405,2200,2205,2210,2200,2792
20250220,103000,572763145,2200,2205,2205,2200,3329
20250220,102900,565429500,2210,2210,2210,2210,5
20250220,102800,565418450,2210,2210,2210,2210,0
20250220,102700,565418450,2210,2205,2210,2205,375
20250220,102600,564591570,2215,2215,2215,2215,0
20250220,102500,564591570,2215,2215,2215,2215,2
20250220,102400,564587140,2205,2205,2205,2205,0
20250220,102300,564587140,2205,2215,2215,2205,787
20250220,102200,562851785,2215,2215,2215,2215,2
20250220,102100,562847355,2215,2215,2215,2215,1095
20250220,102000,560421930,2210,2210,2210,2210,1517
20250220,101900,557069360,2210,2205,2210,2205,228
20250220,101800,556566045,2205,2205,2205,2205,0
20250220,101700,556566045,2205,2200,2205,2195,1435
20250220,101600,553408575,2200,2200,2200,2200,1200
20250220,101500,550768575,2200,2200,2200,2200,466
20250220,101400,549743375,2210,2210,2210,2210,9
20250220,101300,549723485,2205,2200,2205,2200,953
20250220,101200,547622690,2195,2195,2195,2195,600
20250220,101100,546305690,2195,2195,2205,2195,108
20250220,101000,546068620,2200,2200,2200,2200,55
20250220,100900,545947620,2205,2195,2205,2195,436
20250220,100800,544990590,2195,2195,2195,2195,105
20250220,100700,544760115,2195,2200,2200,2195,551
20250220,100600,543548165,2195,2195,2195,2195,1880
20250220,100500,539421565,2195,2200,2200,2195,636
20250220,100400,538022965,2200,2200,2200,2195,420
20250220,100300,537098970,2200,2200,2200,2190,375
20250220,100200,536276375,2195,2195,2195,2195,3294
20250220,100100,529046045,2195,2195,2195,2195,1324
20250220,100000,526139865,2195,2195,2200,2195,2946
20250220,095900,519672945,2195,2200,2200,2195,2456
20250220,095800,514281940,2195,2200,2200,2195,1294
20250220,095700,511435190,2195,2200,2200,2195,3300
20250220,095600,504183385,2200,2200,2200,2200,67
20250220,095500,504035985,2195,2195,2195,2195,318
20250220,095400,503337975,2195,2195,2195,2195,477
20250220,095300,502290960,2210,2195,2210,2195,1894
20250220,095200,498116640,2195,2200,2200,2195,2316
20250220,095100,493021765,2205,2210,2210,2195,536
20250220,095000,491843820,2200,2200,2200,2200,883
20250220,094900,489901220,2200,2200,2200,2200,2580
20250220,094800,484225220,2210,2210,2210,2210,0
20250220,094700,484225220,2210,2200,2210,2200,2099
20250220,094600,479607410,2215,2200,2215,2200,479
20250220,094500,478553400,2200,2215,2215,2200,9001
20250220,094400,458737510,2205,2220,2220,2205,15
20250220,094300,458704225,2220,2210,2220,2210,2178
20250220,094200,453890835,2225,2210,2225,2210,51
20250220,094100,453778110,2210,2215,2215,2210,2333
20250220,094000,448612585,2230,2225,2230,2220,4387
20250220,093900,438872495,2225,2225,2225,2225,995
20250220,093800,436658620,2235,2230,2235,2225,758
20250220,093700,434970400,2220,2240,2240,2220,17942
20250220,093600,395036880,2240,2230,2240,2225,5198
20250220,093500,383420965,2230,2225,2235,2225,119
20250220,093400,383155125,2235,2235,2235,2230,4198
20250220,093300,373793545,2235,2225,2235,2225,6852
20250220,093200,358504095,2225,2230,2230,2220,2683
20250220,093100,352545950,2230,2220,2230,2215,5062
20250220,093000,341259445,2220,2215,2230,2215,13875
20250220,092900,310351410,2215,2230,2235,2215,7974
20250220,092800,292616650,2235,2225,2235,2225,5439
20250220,092700,280472885,2225,2225,2225,2215,5500
20250220,092600,268267855,2225,2225,2225,2225,1331
20250220,092500,265306380,2230,2210,2230,2200,14363
20250220,092400,233516100,2220,2220,2220,2220,4301
20250220,092300,223967880,2225,2225,2225,2225,415
20250220,092200,223044505,2225,2225,2225,2220,1543
20250220,092100,219611605,2225,2220,2225,2220,804
20250220,092000,217826465,2225,2225,2230,2225,5664
20250220,091900,205221685,2225,2220,2225,2210,2464
20250220,091800,199751165,2220,2215,2220,2205,3748
20250220,091700,191449320,2220,2220,2220,2220,281
20250220,091600,190825500,2220,2220,2220,2220,4781
20250220,091500,180211680,2215,2210,2215,2205,619
20250220,091400,178842690,2210,2210,2210,2210,726
20250220,091300,177238230,2210,2200,2210,2200,1163
20250220,091200,174670520,2200,2205,2205,2200,2695
20250220,091100,168732200,2205,2205,2205,2205,50
20250220,091000,168621950,2205,2210,2210,2205,2640
20250220,090900,162790355,2210,2215,2215,2210,1301
20250220,090800,159909975,2215,2220,2220,2215,10341
20250220,090700,136956335,2220,2210,2220,2210,3884
20250220,090600,128347955,2200,2210,2210,2200,1829
20250220,090500,124308365,2210,2220,2220,2205,11977
20250220,090400,97833510,2225,2205,2225,2195,17795
20250220,090300,58426165,2205,2195,2205,2195,1528
20250220,090200,55071925,2195,2205,2215,2195,11263
20250220,090100,30287305,2210,2215,2220,2205,5206
20250220,090000,18781250,2210,2205,2235,2205,8482