stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,214200,26952301360,3220,3220,3220,3220,13581
20250220,214100,26952301360,3220,3220,3220,3220,0
20250220,214000,26952301360,3220,3220,3220,3220,0
20250220,213900,26952301360,3220,3220,3220,3220,0
20250220,213800,26952301360,3220,3220,3220,3220,0
20250220,213700,26952301360,3220,3220,3220,3220,0
20250220,213600,26952301360,3220,3220,3220,3220,0
20250220,213500,26952301360,3220,3220,3220,3220,0
20250220,213400,26952301360,3220,3220,3220,3220,0
20250220,213300,26952301360,3220,3220,3220,3220,0
20250220,213200,26952301360,3220,3220,3220,3220,0
20250220,213100,26952301360,3220,3220,3220,3220,0
20250220,213000,26952301360,3220,3220,3220,3220,0
20250220,212900,26952301360,3220,3220,3220,3220,0
20250220,212800,26952301360,3220,3220,3220,3220,0
20250220,212700,26952301360,3220,3220,3220,3220,0
20250220,212600,26952301360,3220,3220,3220,3220,0
20250220,212500,26952301360,3220,3220,3220,3220,0
20250220,212400,26952301360,3220,3220,3220,3220,0
20250220,212300,26952301360,3220,3220,3220,3220,0
20250220,212200,26952301360,3220,3220,3220,3220,0
20250220,212100,26952301360,3220,3220,3220,3220,0
20250220,212000,26952301360,3220,3220,3220,3220,0
20250220,211900,26952301360,3220,3220,3220,3220,0
20250220,211800,26952301360,3220,3220,3220,3220,0
20250220,211700,26952301360,3220,3220,3220,3220,0
20250220,211600,26952301360,3220,3220,3220,3220,0
20250220,211500,26952301360,3220,3220,3220,3220,0
20250220,211400,26952301360,3220,3220,3220,3220,0
20250220,211300,26952301360,3220,3220,3220,3220,0
20250220,211200,26952301360,3220,3220,3220,3220,13581
20250220,211100,26952301360,3220,3220,3220,3220,0
20250220,211000,26952301360,3220,3220,3220,3220,0
20250220,210900,26952301360,3220,3220,3220,3220,0
20250220,210800,26952301360,3220,3220,3220,3220,0
20250220,210700,26952301360,3220,3220,3220,3220,0
20250220,210600,26952301360,3220,3220,3220,3220,0
20250220,210500,26952301360,3220,3220,3220,3220,0
20250220,210400,26952301360,3220,3220,3220,3220,0
20250220,210300,26952301360,3220,3220,3220,3220,0
20250220,210200,26952301360,3220,3220,3220,3220,0
20250220,210100,26952301360,3220,3220,3220,3220,0
20250220,210000,26952301360,3220,3220,3220,3220,0
20250220,205900,26952301360,3220,3220,3220,3220,0
20250220,205800,26952301360,3220,3220,3220,3220,0
20250220,205700,26952301360,3220,3220,3220,3220,0
20250220,205600,26952301360,3220,3220,3220,3220,0
20250220,205500,26952301360,3220,3220,3220,3220,0
20250220,205400,26952301360,3220,3220,3220,3220,0
20250220,205300,26952301360,3220,3220,3220,3220,0
20250220,205200,26952301360,3220,3220,3220,3220,0
20250220,205100,26952301360,3220,3220,3220,3220,0
20250220,205000,26952301360,3220,3220,3220,3220,0
20250220,204900,26952301360,3220,3220,3220,3220,0
20250220,204800,26952301360,3220,3220,3220,3220,0
20250220,204700,26952301360,3220,3220,3220,3220,0
20250220,204600,26952301360,3220,3220,3220,3220,0
20250220,204500,26952301360,3220,3220,3220,3220,0
20250220,204400,26952301360,3220,3220,3220,3220,0
20250220,204300,26952301360,3220,3220,3220,3220,0
20250220,204200,26952301360,3220,3220,3220,3220,13581
20250220,204100,26952301360,3220,3220,3220,3220,0
20250220,204000,26952301360,3220,3220,3220,3220,0
20250220,203900,26952301360,3220,3220,3220,3220,0
20250220,203800,26952301360,3220,3220,3220,3220,0
20250220,203700,26952301360,3220,3220,3220,3220,0
20250220,203600,26952301360,3220,3220,3220,3220,0
20250220,203500,26952301360,3220,3220,3220,3220,0
20250220,203400,26952301360,3220,3220,3220,3220,0
20250220,203300,26952301360,3220,3220,3220,3220,0
20250220,203200,26952301360,3220,3220,3220,3220,0
20250220,203100,26952301360,3220,3220,3220,3220,0
20250220,203000,26952301360,3220,3220,3220,3220,0
20250220,202900,26952301360,3220,3220,3220,3220,0
20250220,202800,26952301360,3220,3220,3220,3220,0
20250220,202700,26952301360,3220,3220,3220,3220,0
20250220,202600,26952301360,3220,3220,3220,3220,0
20250220,202500,26952301360,3220,3220,3220,3220,0
20250220,202400,26952301360,3220,3220,3220,3220,0
20250220,202300,26952301360,3220,3220,3220,3220,0
20250220,202200,26952301360,3220,3220,3220,3220,0
20250220,202100,26952301360,3220,3220,3220,3220,0
20250220,202000,26952301360,3220,3220,3220,3220,0
20250220,201900,26952301360,3220,3220,3220,3220,0
20250220,201800,26952301360,3220,3220,3220,3220,0
20250220,201700,26952301360,3220,3220,3220,3220,0
20250220,201600,26952301360,3220,3220,3220,3220,0
20250220,201500,26952301360,3220,3220,3220,3220,0
20250220,201400,26952301360,3220,3220,3220,3220,0
20250220,201300,26952301360,3220,3220,3220,3220,0
20250220,201200,26952301360,3220,3220,3220,3220,13581
20250220,201100,26952301360,3220,3220,3220,3220,0
20250220,201000,26952301360,3220,3220,3220,3220,0
20250220,200900,26952301360,3220,3220,3220,3220,0
20250220,200800,26952301360,3220,3220,3220,3220,0
20250220,200700,26952301360,3220,3220,3220,3220,0
20250220,200600,26952301360,3220,3220,3220,3220,0
20250220,200500,26952301360,3220,3220,3220,3220,0
20250220,200400,26952301360,3220,3220,3220,3220,0
20250220,200300,26952301360,3220,3220,3220,3220,0
20250220,200200,26952301360,3220,3220,3220,3220,0
20250220,200100,26952301360,3220,3220,3220,3220,0
20250220,200000,26952301360,3220,3220,3220,3220,0
20250220,195900,26952301360,3220,3220,3220,3220,0
20250220,195800,26952301360,3220,3220,3220,3220,0
20250220,195700,26952301360,3220,3220,3220,3220,0
20250220,195600,26952301360,3220,3220,3220,3220,0
20250220,195500,26952301360,3220,3220,3220,3220,0
20250220,195400,26952301360,3220,3220,3220,3220,0
20250220,195300,26952301360,3220,3220,3220,3220,0
20250220,195200,26952301360,3220,3220,3220,3220,0
20250220,195100,26952301360,3220,3220,3220,3220,0
20250220,195000,26952301360,3220,3220,3220,3220,0
20250220,194900,26952301360,3220,3220,3220,3220,0
20250220,194800,26952301360,3220,3220,3220,3220,0
20250220,194700,26952301360,3220,3220,3220,3220,0
20250220,194600,26952301360,3220,3220,3220,3220,0
20250220,194500,26952301360,3220,3220,3220,3220,0
20250220,194400,26952301360,3220,3220,3220,3220,0
20250220,194300,26952301360,3220,3220,3220,3220,0
20250220,194200,26952301360,3220,3220,3220,3220,13581
20250220,194100,26952301360,3220,3220,3220,3220,0
20250220,194000,26952301360,3220,3220,3220,3220,0
20250220,193900,26952301360,3220,3220,3220,3220,0
20250220,193800,26952301360,3220,3220,3220,3220,0
20250220,193700,26952301360,3220,3220,3220,3220,0
20250220,193600,26952301360,3220,3220,3220,3220,0
20250220,193500,26952301360,3220,3220,3220,3220,0
20250220,193400,26952301360,3220,3220,3220,3220,0
20250220,193300,26952301360,3220,3220,3220,3220,0
20250220,193200,26952301360,3220,3220,3220,3220,0
20250220,193100,26952301360,3220,3220,3220,3220,0
20250220,193000,26952301360,3220,3220,3220,3220,0
20250220,192900,26952301360,3220,3220,3220,3220,0
20250220,192800,26952301360,3220,3220,3220,3220,0
20250220,192700,26952301360,3220,3220,3220,3220,0
20250220,192600,26952301360,3220,3220,3220,3220,0
20250220,192500,26952301360,3220,3220,3220,3220,0
20250220,192400,26952301360,3220,3220,3220,3220,0
20250220,192300,26952301360,3220,3220,3220,3220,0
20250220,192200,26952301360,3220,3220,3220,3220,0
20250220,192100,26952301360,3220,3220,3220,3220,0
20250220,192000,26952301360,3220,3220,3220,3220,0
20250220,191900,26952301360,3220,3220,3220,3220,0
20250220,191800,26952301360,3220,3220,3220,3220,0
20250220,191700,26952301360,3220,3220,3220,3220,0
20250220,191600,26952301360,3220,3220,3220,3220,0
20250220,191500,26952301360,3220,3220,3220,3220,0
20250220,191400,26952301360,3220,3220,3220,3220,0
20250220,191300,26952301360,3220,3220,3220,3220,0
20250220,191200,26952301360,3220,3220,3220,3220,13581
20250220,191100,26952301360,3220,3220,3220,3220,0
20250220,191000,26952301360,3220,3220,3220,3220,0
20250220,190900,26952301360,3220,3220,3220,3220,0
20250220,190800,26952301360,3220,3220,3220,3220,0
20250220,190700,26952301360,3220,3220,3220,3220,0
20250220,190600,26952301360,3220,3220,3220,3220,0
20250220,190500,26952301360,3220,3220,3220,3220,0
20250220,190400,26952301360,3220,3220,3220,3220,0
20250220,190300,26952301360,3220,3220,3220,3220,0
20250220,190200,26952301360,3220,3220,3220,3220,0
20250220,190100,26952301360,3220,3220,3220,3220,0
20250220,190000,26952301360,3220,3220,3220,3220,0
20250220,185900,26952301360,3220,3220,3220,3220,0
20250220,185800,26952301360,3220,3220,3220,3220,0
20250220,185700,26952301360,3220,3220,3220,3220,0
20250220,185600,26952301360,3220,3220,3220,3220,0
20250220,185500,26952301360,3220,3220,3220,3220,0
20250220,185400,26952301360,3220,3220,3220,3220,0
20250220,185300,26952301360,3220,3220,3220,3220,0
20250220,185200,26952301360,3220,3220,3220,3220,0
20250220,185100,26952301360,3220,3220,3220,3220,0
20250220,185000,26952301360,3220,3220,3220,3220,0
20250220,184900,26952301360,3220,3220,3220,3220,0
20250220,184800,26952301360,3220,3220,3220,3220,0
20250220,184700,26952301360,3220,3220,3220,3220,0
20250220,184600,26952301360,3220,3220,3220,3220,0
20250220,184500,26952301360,3220,3220,3220,3220,0
20250220,184400,26952301360,3220,3220,3220,3220,0
20250220,184300,26952301360,3220,3220,3220,3220,0
20250220,184200,26952301360,3220,3220,3220,3220,13581
20250220,184100,26952301360,3220,3220,3220,3220,0
20250220,184000,26952301360,3220,3220,3220,3220,0
20250220,183900,26952301360,3220,3220,3220,3220,0
20250220,183800,26952301360,3220,3220,3220,3220,0
20250220,183700,26952301360,3220,3220,3220,3220,0
20250220,183600,26952301360,3220,3220,3220,3220,0
20250220,183500,26952301360,3220,3220,3220,3220,0
20250220,183400,26952301360,3220,3220,3220,3220,0
20250220,183300,26952301360,3220,3220,3220,3220,0
20250220,183200,26952301360,3220,3220,3220,3220,0
20250220,183100,26952301360,3220,3220,3220,3220,0
20250220,183000,26952301360,3220,3220,3220,3220,0
20250220,182900,26952301360,3220,3220,3220,3220,0
20250220,182800,26952301360,3220,3220,3220,3220,0
20250220,182700,26952301360,3220,3220,3220,3220,0
20250220,182600,26952301360,3220,3220,3220,3220,0
20250220,182500,26952301360,3220,3220,3220,3220,0
20250220,182400,26952301360,3220,3220,3220,3220,0
20250220,182300,26952301360,3220,3220,3220,3220,0
20250220,182200,26952301360,3220,3220,3220,3220,0
20250220,182100,26952301360,3220,3220,3220,3220,0
20250220,182000,26952301360,3220,3220,3220,3220,0
20250220,181900,26952301360,3220,3220,3220,3220,0
20250220,181800,26952301360,3220,3220,3220,3220,0
20250220,181700,26952301360,3220,3220,3220,3220,0
20250220,181600,26952301360,3220,3220,3220,3220,0
20250220,181500,26952301360,3220,3220,3220,3220,0
20250220,181400,26952301360,3220,3220,3220,3220,0
20250220,181300,26952301360,3220,3220,3220,3220,0
20250220,181200,26952301360,3220,3220,3220,3220,13581
20250220,181100,26952301360,3220,3220,3220,3220,0
20250220,181000,26952301360,3220,3220,3220,3220,0
20250220,180900,26952301360,3220,3220,3220,3220,0
20250220,180800,26952301360,3220,3220,3220,3220,0
20250220,180700,26952301360,3220,3220,3220,3220,0
20250220,180600,26952301360,3220,3220,3220,3220,0
20250220,180500,26952301360,3220,3220,3220,3220,0
20250220,180400,26952301360,3220,3220,3220,3220,0
20250220,180300,26952301360,3220,3220,3220,3220,0
20250220,180200,26952301360,3220,3220,3220,3220,0
20250220,180100,26952301360,3220,3220,3220,3220,0
20250220,180000,26952301360,3220,3220,3220,3220,0
20250220,175900,26952301360,3220,3220,3220,3220,0
20250220,175800,26952301360,3220,3220,3220,3220,0
20250220,175700,26952301360,3220,3220,3220,3220,0
20250220,175600,26952301360,3220,3220,3220,3220,0
20250220,175500,26952301360,3220,3220,3220,3220,0
20250220,175400,26952301360,3220,3220,3220,3220,0
20250220,175300,26952301360,3220,3220,3220,3220,0
20250220,175200,26952301360,3220,3220,3220,3220,0
20250220,175100,26952301360,3220,3220,3220,3220,0
20250220,175000,26952301360,3220,3220,3220,3220,0
20250220,174900,26952301360,3220,3220,3220,3220,0
20250220,174800,26952301360,3220,3220,3220,3220,0
20250220,174700,26952301360,3220,3220,3220,3220,0
20250220,174600,26952301360,3220,3220,3220,3220,0
20250220,174500,26952301360,3220,3220,3220,3220,0
20250220,174400,26952301360,3220,3220,3220,3220,0
20250220,174300,26952301360,3220,3220,3220,3220,0
20250220,174200,26952301360,3220,3220,3220,3220,13581
20250220,174100,26952301360,3220,3220,3220,3220,0
20250220,174000,26952301360,3220,3220,3220,3220,0
20250220,173900,26952301360,3220,3220,3220,3220,0
20250220,173800,26952301360,3220,3220,3220,3220,0
20250220,173700,26952301360,3220,3220,3220,3220,0
20250220,173600,26952301360,3220,3220,3220,3220,0
20250220,173500,26952301360,3220,3220,3220,3220,0
20250220,173400,26952301360,3220,3220,3220,3220,0
20250220,173300,26952301360,3220,3220,3220,3220,0
20250220,173200,26952301360,3220,3220,3220,3220,0
20250220,173100,26952301360,3220,3220,3220,3220,0
20250220,173000,26952301360,3220,3220,3220,3220,0
20250220,172900,26952301360,3220,3220,3220,3220,0
20250220,172800,26952301360,3220,3220,3220,3220,0
20250220,172700,26952301360,3220,3220,3220,3220,0
20250220,172600,26952301360,3220,3220,3220,3220,0
20250220,172500,26952301360,3220,3220,3220,3220,0
20250220,172400,26952301360,3220,3220,3220,3220,0
20250220,172300,26952301360,3220,3220,3220,3220,0
20250220,172200,26952301360,3220,3220,3220,3220,0
20250220,172100,26952301360,3220,3220,3220,3220,0
20250220,172000,26952301360,3220,3220,3220,3220,0
20250220,171900,26952301360,3220,3220,3220,3220,0
20250220,171800,26952301360,3220,3220,3220,3220,0
20250220,171700,26952301360,3220,3220,3220,3220,0
20250220,171600,26952301360,3220,3220,3220,3220,0
20250220,171500,26952301360,3220,3220,3220,3220,0
20250220,171400,26952301360,3220,3220,3220,3220,0
20250220,171300,26952301360,3220,3220,3220,3220,0
20250220,171200,26952301360,3220,3220,3220,3220,13581
20250220,171100,26952301360,3220,3220,3220,3220,0
20250220,171000,26952301360,3220,3220,3220,3220,0
20250220,170900,26952301360,3220,3220,3220,3220,0
20250220,170800,26952301360,3220,3220,3220,3220,0
20250220,170700,26952301360,3220,3220,3220,3220,0
20250220,170600,26952301360,3220,3220,3220,3220,0
20250220,170500,26952301360,3220,3220,3220,3220,0
20250220,170400,26952301360,3220,3220,3220,3220,0
20250220,170300,26952301360,3220,3220,3220,3220,0
20250220,170200,26952301360,3220,3220,3220,3220,0
20250220,170100,26952301360,3220,3220,3220,3220,0
20250220,170000,26952301360,3220,3220,3220,3220,0
20250220,165900,26952301360,3220,3220,3220,3220,0
20250220,165800,26952301360,3220,3220,3220,3220,0
20250220,165700,26952301360,3220,3220,3220,3220,0
20250220,165600,26952301360,3220,3220,3220,3220,0
20250220,165500,26952301360,3220,3220,3220,3220,0
20250220,165400,26952301360,3220,3220,3220,3220,0
20250220,165300,26952301360,3220,3220,3220,3220,0
20250220,165200,26952301360,3220,3220,3220,3220,0
20250220,165100,26952301360,3220,3220,3220,3220,0
20250220,165000,26952301360,3220,3220,3220,3220,0
20250220,164900,26952301360,3220,3220,3220,3220,0
20250220,164800,26952301360,3220,3220,3220,3220,0
20250220,164700,26952301360,3220,3220,3220,3220,0
20250220,164600,26952301360,3220,3220,3220,3220,0
20250220,164500,26952301360,3220,3220,3220,3220,0
20250220,164400,26952301360,3220,3220,3220,3220,0
20250220,164300,26952301360,3220,3220,3220,3220,0
20250220,164200,26952301360,3220,3220,3220,3220,13581
20250220,164100,26952301360,3220,3220,3220,3220,0
20250220,164000,26952301360,3220,3220,3220,3220,0
20250220,163900,26952301360,3220,3220,3220,3220,0
20250220,163800,26952301360,3220,3220,3220,3220,0
20250220,163700,26952301360,3220,3220,3220,3220,0
20250220,163600,26952301360,3220,3220,3220,3220,0
20250220,163500,26952301360,3220,3220,3220,3220,0
20250220,163400,26952301360,3220,3220,3220,3220,0
20250220,163300,26952301360,3220,3220,3220,3220,0
20250220,163200,26952301360,3220,3220,3220,3220,0
20250220,163100,26952301360,3220,3220,3220,3220,0
20250220,163000,26952301360,3220,3220,3220,3220,0
20250220,162900,26952301360,3220,3220,3220,3220,0
20250220,162800,26952301360,3220,3220,3220,3220,0
20250220,162700,26952301360,3220,3220,3220,3220,0
20250220,162600,26952301360,3220,3220,3220,3220,0
20250220,162500,26952301360,3220,3220,3220,3220,0
20250220,162400,26952301360,3220,3220,3220,3220,0
20250220,162300,26952301360,3220,3220,3220,3220,0
20250220,162200,26952301360,3220,3220,3220,3220,0
20250220,162100,26952301360,3220,3220,3220,3220,0
20250220,162000,26952301360,3220,3220,3220,3220,0
20250220,161900,26952301360,3220,3220,3220,3220,0
20250220,161800,26952301360,3220,3220,3220,3220,0
20250220,161700,26952301360,3220,3220,3220,3220,0
20250220,161600,26952301360,3220,3220,3220,3220,0
20250220,161500,26952301360,3220,3220,3220,3220,0
20250220,161400,26952301360,3220,3220,3220,3220,0
20250220,161300,26952301360,3220,3220,3220,3220,0
20250220,161200,26952301360,3220,3220,3220,3220,13581
20250220,161100,26952301360,3220,3220,3220,3220,0
20250220,161000,26952301360,3220,3220,3220,3220,0
20250220,160900,26952301360,3220,3220,3220,3220,0
20250220,160800,26952301360,3220,3220,3220,3220,0
20250220,160700,26952301360,3220,3220,3220,3220,0
20250220,160600,26952301360,3220,3220,3220,3220,0
20250220,160500,26952301360,3220,3220,3220,3220,0
20250220,160400,26952301360,3220,3220,3220,3220,0
20250220,160300,26952301360,3220,3220,3220,3220,0
20250220,160200,26952301360,3220,3220,3220,3220,0
20250220,160100,26952301360,3220,3220,3220,3220,0
20250220,160000,26952301360,3220,3220,3220,3220,0
20250220,155900,26952301360,3220,3220,3220,3220,0
20250220,155800,26952301360,3220,3220,3220,3220,0
20250220,155700,26952301360,3220,3220,3220,3220,0
20250220,155600,26952301360,3220,3220,3220,3220,0
20250220,155500,26952301360,3220,3220,3220,3220,0
20250220,155400,26952301360,3220,3220,3220,3220,0
20250220,155300,26952301360,3220,3220,3220,3220,0
20250220,155200,26952301360,3220,3220,3220,3220,0
20250220,155100,26952301360,3220,3220,3220,3220,0
20250220,155000,26952301360,3220,3220,3220,3220,0
20250220,154900,26952301360,3220,3220,3220,3220,0
20250220,154800,26952301360,3220,3220,3220,3220,0
20250220,154700,26952301360,3220,3220,3220,3220,0
20250220,154600,26952301360,3220,3220,3220,3220,0
20250220,154500,26952301360,3220,3220,3220,3220,0
20250220,154400,26952301360,3220,3220,3220,3220,0
20250220,154300,26952301360,3220,3220,3220,3220,0
20250220,154200,26952301360,3220,3220,3220,3220,13581
20250220,154100,26952301360,3220,3220,3220,3220,0
20250220,154000,26952301360,3220,3220,3220,3220,0
20250220,153900,26952301360,3220,3220,3220,3220,0
20250220,153800,26952301360,3220,3220,3220,3220,0
20250220,153700,26952301360,3220,3220,3220,3220,0
20250220,153600,26952301360,3220,3220,3220,3220,0
20250220,153500,26952301360,3220,3220,3220,3220,0
20250220,153400,26952301360,3220,3220,3220,3220,0
20250220,153300,26952301360,3220,3220,3220,3220,0
20250220,153200,26952301360,3220,3220,3220,3220,0
20250220,153100,26952301360,3220,3220,3220,3220,0
20250220,153000,26952301360,3220,3220,3220,3220,13581
20250220,152900,26908570540,3220,3220,3220,3220,0
20250220,152800,26908570540,3220,3220,3220,3220,0
20250220,152700,26908570540,3220,3220,3220,3220,0
20250220,152600,26908570540,3220,3220,3220,3220,0
20250220,152500,26908570540,3220,3220,3220,3220,0
20250220,152400,26908570540,3220,3220,3220,3220,0
20250220,152300,26908570540,3220,3220,3220,3220,0
20250220,152200,26908570540,3220,3220,3220,3220,0
20250220,152100,26908570540,3220,3220,3220,3220,0
20250220,152000,26908570540,3220,3220,3220,3220,0
20250220,151900,26908570540,3220,3220,3220,3220,1923
20250220,151800,26902378480,3220,3220,3220,3220,5497
20250220,151700,26884678140,3220,3220,3220,3220,1079
20250220,151600,26881203760,3220,3220,3220,3220,6455
20250220,151500,26860418660,3220,3220,3220,3220,2086
20250220,151400,26853701740,3220,3220,3220,3220,1486
20250220,151300,26848916820,3220,3220,3220,3220,1091
20250220,151200,26845403800,3220,3220,3220,3220,3225
20250220,151100,26835019300,3220,3220,3220,3220,3014
20250220,151000,26825314220,3220,3220,3220,3165,193107
20250220,150900,26206630525,3220,3220,3220,3220,43754
20250220,150800,26065742645,3220,3220,3220,3220,132082
20250220,150700,25640438605,3220,3220,3220,3220,26069
20250220,150600,25556496425,3220,3220,3220,3220,30598
20250220,150500,25457970865,3220,3185,3220,3170,275324
20250220,150400,24574082945,3185,3205,3210,3145,172561
20250220,150300,24025480715,3205,3105,3220,3090,688675
20250220,150200,21824431160,3105,3080,3160,3080,193458
20250220,150100,21221433750,3080,3085,3115,3040,208322
20250220,150000,20578924340,3130,3130,3130,3130,0
20250220,145900,20578924340,3130,3110,3130,3100,86157
20250220,145800,20309943780,3120,3030,3125,3020,178865
20250220,145700,19759209910,3025,3050,3055,3005,76419
20250220,145600,19527870245,3050,2970,3100,2965,266577
20250220,145500,18724195075,2975,2930,2995,2930,140942
20250220,145400,18306404015,2930,2925,2945,2925,16772
20250220,145300,18257214745,2925,2915,2945,2910,25430
20250220,145200,18182596540,2915,2915,2945,2905,53002
20250220,145100,18027292925,2915,2910,2915,2900,6957
20250220,145000,18007063755,2905,2915,2920,2905,4356
20250220,144900,17994378075,2915,2895,2920,2895,9746
20250220,144800,17966019630,2895,2900,2905,2895,3445
20250220,144700,17956030535,2900,2900,2905,2890,11492
20250220,144600,17922731470,2895,2905,2910,2885,18180
20250220,144500,17869991340,2910,2875,2920,2875,20219
20250220,144400,17811212895,2875,2885,2885,2865,20451
20250220,144300,17752480105,2885,2895,2900,2885,16324
20250220,144200,17705286535,2900,2910,2910,2900,7245
20250220,144100,17684251075,2915,2910,2915,2905,7087
20250220,144000,17663632955,2915,2900,2915,2895,7824
20250220,143900,17640894360,2890,2910,2920,2890,27762
20250220,143800,17560429195,2910,2910,2925,2895,17497
20250220,143700,17509649345,2905,2900,2930,2900,25699
20250220,143600,17434636520,2900,2900,2940,2895,39148
20250220,143500,17320528795,2900,2890,2910,2880,20736
20250220,143400,17260592620,2895,2895,2950,2890,69203
20250220,143300,17058077220,2905,2900,2905,2890,10533
20250220,143200,17027568355,2900,2895,2905,2885,22303
20250220,143100,16962977915,2895,2845,2895,2845,15686
20250220,143000,16917928685,2845,2855,2860,2845,5053
20250220,142900,16903507840,2855,2860,2865,2855,12268
20250220,142800,16868408615,2855,2855,2875,2850,11592
20250220,142700,16835266985,2855,2875,2875,2855,13131
20250220,142600,16797661800,2870,2860,2875,2840,15182
20250220,142500,16754300695,2855,2870,2885,2850,14181
20250220,142400,16713712565,2870,2865,2890,2860,37685
20250220,142300,16605444490,2865,2880,2940,2855,181878
20250220,142200,16078121105,2880,2870,2885,2855,21232
20250220,142100,16017121355,2865,2855,2865,2835,14300
20250220,142000,15976360640,2855,2870,2870,2855,21065
20250220,141900,15916059350,2865,2870,2875,2865,17195
20250220,141800,15866721135,2870,2850,2880,2845,34771
20250220,141700,15767116240,2845,2850,2850,2840,13622
20250220,141600,15728319675,2850,2840,2850,2830,16856
20250220,141500,15680442550,2840,2830,2845,2830,13156
20250220,141400,15643131190,2830,2830,2830,2825,7791
20250220,141300,15621106755,2825,2830,2835,2825,8008
20250220,141200,15598440690,2830,2810,2840,2810,10988
20250220,141100,15567397065,2810,2815,2820,2810,6443
20250220,141000,15549247130,2815,2815,2825,2810,9364
20250220,140900,15522866955,2805,2825,2825,2805,17403
20250220,140800,15473939525,2825,2840,2840,2815,8758
20250220,140700,15449209910,2840,2825,2850,2800,57550
20250220,140600,15286414600,2825,2825,2840,2825,35755
20250220,140500,15185116755,2830,2810,2830,2810,25972
20250220,140400,15111887665,2810,2795,2820,2790,35435
20250220,140300,15012596255,2790,2810,2820,2785,48555
20250220,140200,14876062035,2810,2775,2810,2770,40947
20250220,140100,14761759985,2770,2770,2775,2765,11668
20250220,140000,14729435560,2770,2750,2770,2750,32159
20250220,135900,14640575725,2745,2745,2760,2735,6654
20250220,135800,14622256700,2735,2735,2735,2735,1499
20250220,135700,14618156935,2735,2745,2745,2735,8
20250220,135600,14618135035,2735,2735,2745,2735,57
20250220,135500,14617978900,2735,2735,2735,2735,359
20250220,135400,14616997035,2745,2745,2745,2745,2137
20250220,135300,14611130970,2755,2760,2765,2745,9383
20250220,135200,14585245525,2760,2745,2760,2740,17418
20250220,135100,14537351435,2745,2710,2745,2710,4477
20250220,135000,14525120955,2720,2710,2720,2710,698
20250220,134900,14523223325,2710,2705,2720,2705,10893
20250220,134800,14493695470,2705,2710,2710,2705,802
20250220,134700,14491522060,2720,2720,2720,2720,3
20250220,134600,14491513900,2720,2705,2720,2705,1492
20250220,134500,14487466835,2710,2710,2710,2710,0
20250220,134400,14487466835,2710,2710,2710,2710,863
20250220,134300,14485128105,2710,2710,2710,2710,766
20250220,134200,14483052245,2710,2710,2710,2710,0
20250220,134100,14483052245,2710,2710,2710,2710,557
20250220,134000,14481542775,2720,2720,2720,2710,703
20250220,133900,14479634615,2720,2720,2720,2720,1274
20250220,133800,14476169335,2720,2705,2720,2705,102
20250220,133700,14475893395,2705,2700,2705,2700,3858
20250220,133600,14465457525,2700,2720,2720,2695,46
20250220,133500,14465332815,2720,2695,2720,2695,714
20250220,133400,14463398600,2695,2695,2695,2695,2412
20250220,133300,14456898260,2695,2695,2695,2695,300
20250220,133200,14456089760,2705,2700,2705,2695,1752
20250220,133100,14451360610,2700,2695,2705,2695,570
20250220,133000,14449819030,2710,2710,2710,2705,1003
20250220,132900,14447105900,2710,2700,2710,2695,6172
20250220,132800,14430451670,2700,2700,2700,2700,390
20250220,132700,14429398670,2700,2715,2715,2700,1460
20250220,132600,14425447275,2715,2720,2720,2715,357
20250220,132500,14424478015,2720,2710,2720,2710,434
20250220,132400,14423298140,2715,2715,2715,2715,1585
20250220,132300,14418994865,2715,2720,2720,2715,4
20250220,132200,14418983990,2715,2715,2720,2710,1587
20250220,132100,14414678965,2705,2705,2705,2705,280
20250220,132000,14413921565,2700,2700,2700,2700,30
20250220,131900,14413840565,2700,2700,2700,2700,21
20250220,131800,14413783865,2720,2715,2720,2715,100
20250220,131700,14413511895,2700,2700,2700,2700,5
20250220,131600,14413498395,2700,2700,2700,2700,1
20250220,131500,14413495695,2720,2705,2720,2705,2913
20250220,131400,14405576195,2710,2700,2710,2700,706
20250220,131300,14403669940,2705,2695,2705,2695,278
20250220,131200,14402919390,2685,2705,2705,2685,23758
20250220,131100,14338899940,2705,2705,2705,2705,2085
20250220,131000,14333260015,2705,2705,2710,2705,3236
20250220,130900,14324505385,2705,2710,2710,2700,8090
20250220,130800,14302662235,2700,2705,2710,2700,2167
20250220,130700,14296801010,2715,2710,2715,2705,7217
20250220,130600,14277267285,2715,2725,2725,2710,10002
20250220,130500,14250133550,2720,2720,2725,2720,901
20250220,130400,14247682080,2720,2720,2720,2720,903
20250220,130300,14245225920,2730,2730,2730,2730,5
20250220,130200,14245212270,2730,2730,2730,2730,440
20250220,130100,14244011070,2730,2725,2730,2715,1312
20250220,130000,14240440085,2725,2725,2730,2725,21
20250220,125900,14240382810,2725,2720,2725,2720,134
20250220,125800,14240018215,2720,2715,2720,2715,3553
20250220,125700,14230371810,2715,2720,2720,2715,1824
20250220,125600,14225412090,2720,2715,2720,2715,2681
20250220,125500,14218132525,2715,2720,2720,2715,1850
20250220,125400,14213100775,2730,2720,2730,2720,70
20250220,125300,14212910365,2720,2720,2730,2720,203
20250220,125200,14212357955,2730,2725,2730,2720,26568
20250220,125100,14139965490,2725,2730,2730,2725,3046
20250220,125000,14131659855,2735,2735,2735,2730,1273
20250220,124900,14128180700,2735,2735,2735,2735,9
20250220,124800,14128156085,2735,2735,2735,2735,10
20250220,124700,14128128735,2735,2740,2740,2735,591
20250220,124600,14126511895,2735,2735,2740,2735,304
20250220,124500,14125680405,2735,2735,2735,2735,564
20250220,124400,14124137865,2740,2740,2740,2740,260
20250220,124300,14123425465,2735,2735,2735,2735,2010
20250220,124200,14117928115,2735,2735,2735,2735,10
20250220,124100,14117900765,2735,2725,2735,2725,708
20250220,124000,14115971445,2735,2735,2735,2735,18
20250220,123900,14115922215,2725,2730,2730,2725,903
20250220,123800,14113457060,2740,2740,2740,2735,1204
20250220,123700,14110164095,2745,2745,2745,2745,10
20250220,123600,14110136645,2745,2740,2745,2740,951
20250220,123500,14107529415,2740,2745,2745,2735,554
20250220,123400,14106010475,2745,2745,2745,2745,5
20250220,123300,14105996750,2745,2745,2745,2745,7
20250220,123200,14105977535,2745,2740,2745,2740,383
20250220,123100,14104927850,2740,2750,2750,2740,874
20250220,123000,14102532865,2745,2750,2750,2740,2193
20250220,122900,14096515460,2740,2750,2750,2740,937
20250220,122800,14093945205,2750,2745,2755,2745,4560
20250220,122700,14081406005,2750,2750,2750,2745,813
20250220,122600,14079170765,2750,2750,2750,2745,1615
20250220,122500,14074729565,2750,2750,2750,2750,408
20250220,122400,14073607565,2750,2750,2750,2740,364
20250220,122300,14072607155,2750,2735,2750,2735,2837
20250220,122200,14064818255,2740,2730,2740,2730,345
20250220,122100,14063872965,2730,2740,2740,2730,36
20250220,122000,14063774675,2740,2735,2740,2730,1497
20250220,121900,14059680465,2730,2735,2735,2730,259
20250220,121800,14058973380,2730,2735,2735,2730,536
20250220,121700,14057509815,2735,2735,2735,2735,307
20250220,121600,14056670170,2735,2725,2735,2725,388
20250220,121500,14055609200,2735,2740,2740,2725,96
20250220,121400,14055346200,2745,2745,2745,2745,8
20250220,121300,14055324240,2745,2745,2745,2720,4859
20250220,121200,14042076195,2745,2750,2750,2730,1109
20250220,121100,14039045460,2750,2750,2750,2730,3438
20250220,121000,14029618410,2750,2750,2750,2740,6398
20250220,120900,14012036950,2750,2725,2750,2725,23260
20250220,120800,13948489510,2725,2725,2725,2725,523
20250220,120700,13947064335,2725,2720,2725,2715,381
20250220,120600,13946028510,2720,2710,2720,2710,4531
20250220,120500,13933728440,2715,2715,2715,2715,196
20250220,120400,13933196300,2715,2715,2715,2715,718
20250220,120300,13931246930,2715,2710,2715,2710,983
20250220,120200,13928581115,2710,2710,2720,2710,3453
20250220,120100,13919223435,2720,2710,2725,2710,192
20250220,120000,13918701355,2725,2725,2725,2710,291
20250220,115900,13917911890,2710,2725,2725,2710,5084
20250220,115800,13904115050,2725,2720,2725,2715,3325
20250220,115700,13895074790,2720,2730,2730,2720,3556
20250220,115600,13885398085,2730,2725,2730,2725,542
20250220,115500,13883920790,2735,2725,2735,2725,111
20250220,115400,13883617325,2725,2735,2735,2725,2
20250220,115300,13883611865,2735,2730,2735,2730,7
20250220,115200,13883592740,2735,2730,2735,2725,1325
20250220,115100,13879974585,2725,2720,2725,2720,6
20250220,115000,13879958240,2720,2730,2730,2715,558
20250220,114900,13878435550,2730,2730,2740,2715,2826
20250220,114800,13870745710,2730,2720,2730,2720,1365
20250220,114700,13867024390,2720,2730,2735,2720,4076
20250220,114600,13855930140,2735,2735,2740,2730,2519
20250220,114500,13849050575,2740,2740,2745,2740,229
20250220,114400,13848422135,2735,2745,2745,2735,3585
20250220,114300,13838617140,2745,2745,2745,2745,364
20250220,114200,13837617960,2745,2755,2755,2740,2753
20250220,114100,13830055610,2755,2740,2755,2740,5198
20250220,114000,13815772500,2745,2745,2750,2735,7213
20250220,113900,13796005000,2745,2745,2745,2740,2099
20250220,113800,13790250030,2745,2740,2745,2740,4725
20250220,113700,13777302830,2740,2745,2745,2735,1761
20250220,113600,13772486325,2735,2740,2745,2735,1981
20250220,113500,13767062345,2740,2740,2740,2730,731
20250220,113400,13765060940,2740,2735,2740,2735,878
20250220,113300,13762659590,2735,2730,2735,2725,555
20250220,113200,13761145660,2720,2735,2735,2720,1373
20250220,113100,13757400155,2735,2735,2735,2735,90
20250220,113000,13757154005,2720,2735,2735,2720,1010
20250220,112900,13754405010,2735,2730,2735,2725,1028
20250220,112800,13751601690,2730,2730,2735,2730,468
20250220,112700,13750323795,2725,2720,2730,2720,497
20250220,112600,13748970270,2730,2720,2730,2720,218
20250220,112500,13748377280,2720,2725,2730,2720,2457
20250220,112400,13741688110,2725,2730,2730,2725,1542
20250220,112300,13737486150,2730,2730,2730,2730,644
20250220,112200,13735728030,2730,2720,2735,2720,1570
20250220,112100,13731446575,2715,2730,2730,2715,7773
20250220,112000,13710289315,2730,2740,2740,2730,1340
20250220,111900,13706620175,2740,2740,2740,2740,106
20250220,111800,13706329735,2740,2730,2740,2730,568
20250220,111700,13704778995,2730,2740,2740,2730,3724
20250220,111600,13694603320,2740,2740,2740,2735,1783
20250220,111500,13689718690,2745,2750,2750,2740,2453
20250220,111400,13682983615,2755,2745,2755,2745,12243
20250220,111300,13649372825,2745,2750,2755,2745,3246
20250220,111200,13640462375,2745,2750,2755,2745,6393
20250220,111100,13622873205,2750,2715,2750,2715,18898
20250220,111000,13571300220,2715,2710,2720,2710,4243
20250220,110900,13559789510,2710,2710,2710,2710,617
20250220,110800,13558117440,2715,2720,2720,2710,6041
20250220,110700,13541729825,2720,2720,2725,2715,246
20250220,110600,13541060750,2720,2730,2730,2720,2740
20250220,110500,13533604775,2730,2720,2730,2720,12148
20250220,110400,13500559815,2705,2720,2720,2705,4471
20250220,110300,13488447880,2720,2715,2720,2710,3914
20250220,110200,13477809090,2715,2735,2735,2715,6937
20250220,110100,13458925365,2730,2720,2735,2720,2262
20250220,110000,13452752110,2720,2740,2745,2720,7490
20250220,105900,13432343385,2740,2735,2745,2730,4126
20250220,105800,13421040720,2735,2745,2755,2735,6272
20250220,105700,13403872050,2745,2745,2755,2745,1150
20250220,105600,13400712755,2745,2745,2755,2745,458
20250220,105500,13399455500,2755,2755,2755,2745,2612
20250220,105400,13392261770,2755,2755,2770,2755,7717
20250220,105300,13370960200,2755,2730,2755,2730,6031
20250220,105200,13354415690,2740,2750,2750,2730,2012
20250220,105100,13348906690,2750,2750,2755,2725,3955
20250220,105000,13338052090,2745,2740,2745,2720,7148
20250220,104900,13318514035,2740,2755,2755,2740,4578
20250220,104800,13305934380,2760,2755,2765,2745,10741
20250220,104700,13276359165,2760,2760,2760,2755,1083
20250220,104600,13273374880,2765,2775,2775,2760,4830
20250220,104500,13259994385,2770,2765,2775,2765,5680
20250220,104400,13244254940,2770,2770,2775,2760,5652
20250220,104300,13228596105,2770,2750,2780,2750,32805
20250220,104200,13137862790,2755,2760,2760,2755,1555
20250220,104100,13133577025,2760,2755,2760,2750,8987
20250220,104000,13108820515,2755,2755,2765,2755,8726
20250220,103900,13084731100,2760,2755,2765,2750,18215
20250220,103800,13034432650,2755,2740,2760,2730,46128
20250220,103700,12907827315,2740,2710,2740,2710,7552
20250220,103600,12887263905,2720,2715,2720,2705,5761
20250220,103500,12871627285,2720,2720,2725,2715,3926
20250220,103400,12860949790,2720,2725,2740,2720,20807
20250220,103300,12804177485,2720,2735,2735,2715,5143
20250220,103200,12790176250,2720,2720,2735,2705,19976
20250220,103100,12735817555,2720,2700,2720,2700,8016
20250220,103000,12714074870,2700,2705,2705,2695,4914
20250220,102900,12700790805,2710,2705,2720,2690,23366
20250220,102800,12637612255,2700,2705,2710,2700,6067
20250220,102700,12621194680,2705,2700,2710,2695,12720
20250220,102600,12586825290,2705,2705,2710,2690,13602
20250220,102500,12550117925,2705,2660,2750,2660,106139
20250220,102400,12262880485,2655,2620,2690,2615,74159
20250220,102300,12066031330,2620,2610,2620,2605,4676
20250220,102200,12053805580,2605,2615,2620,2605,3589
20250220,102100,12044415150,2600,2610,2615,2600,11715
20250220,102000,12013910275,2610,2590,2615,2590,9798
20250220,101900,11988440385,2585,2600,2600,2585,4776
20250220,101800,11976061575,2600,2595,2600,2580,8499
20250220,101700,11954075710,2590,2585,2600,2585,5082
20250220,101600,11940878500,2590,2585,2600,2580,10104
20250220,101500,11914758285,2585,2610,2610,2585,28402
20250220,101400,11841196130,2605,2605,2610,2600,3907
20250220,101300,11831027545,2605,2595,2610,2595,5653
20250220,101200,11816333680,2595,2610,2615,2595,11507
20250220,101100,11786373785,2610,2600,2610,2600,14991
20250220,101000,11747320330,2605,2580,2605,2580,31025
20250220,100900,11667083465,2580,2615,2620,2580,45874
20250220,100800,11547768575,2615,2630,2630,2610,19005
20250220,100700,11498001365,2625,2630,2630,2620,11738
20250220,100600,11467191765,2630,2620,2645,2610,38765
20250220,100500,11365432015,2620,2650,2650,2615,36546
20250220,100400,11269093805,2655,2665,2665,2650,27758
20250220,100300,11195391305,2660,2685,2690,2660,21205
20250220,100200,11138693680,2680,2675,2685,2665,12699
20250220,100100,11104732820,2670,2660,2690,2655,36088
20250220,100000,11008366125,2660,2730,2745,2650,145961
20250220,095900,10616035505,2745,2780,2780,2725,176739
20250220,095800,10132571245,2770,2805,2810,2770,30094
20250220,095700,10048717130,2795,2800,2815,2790,28165
20250220,095600,9969823005,2800,2795,2815,2785,22006
20250220,095500,9908259325,2790,2785,2800,2780,21884
20250220,095400,9847205550,2800,2810,2820,2785,50616
20250220,095300,9705274850,2810,2805,2820,2775,42947
20250220,095200,9585312665,2800,2825,2830,2795,46512
20250220,095100,9454643980,2830,2830,2835,2820,17770
20250220,095000,9404394595,2830,2815,2840,2815,18659
20250220,094900,9351610235,2820,2815,2825,2805,17859
20250220,094800,9301315870,2815,2825,2830,2810,28247
20250220,094700,9221722380,2820,2840,2845,2815,33107
20250220,094600,9127929210,2845,2825,2845,2800,38890
20250220,094500,9017956505,2825,2840,2845,2820,31147
20250220,094400,8929604270,2830,2840,2850,2830,31746
20250220,094300,8839441325,2850,2845,2860,2835,66286
20250220,094200,8650647245,2840,2825,2845,2825,40009
20250220,094100,8537134430,2825,2830,2835,2815,44786
20250220,094000,8410604960,2830,2815,2840,2815,47190
20250220,093900,8277108155,2815,2805,2820,2800,34650
20250220,093800,8179767340,2805,2810,2815,2770,58590
20250220,093700,8015984400,2810,2780,2820,2750,72326
20250220,093600,7814333705,2775,2845,2860,2770,74160
20250220,093500,7606205680,2845,2860,2860,2820,31549
20250220,093400,7516395105,2850,2855,2865,2845,41961
20250220,093300,7396636455,2865,2825,2870,2815,31255
20250220,093200,7307662065,2825,2845,2860,2800,55547
20250220,093100,7151034680,2845,2865,2875,2845,43345
20250220,093000,7027096835,2865,2870,2880,2845,43234
20250220,092900,6903048655,2875,2880,2895,2850,68714
20250220,092800,6705804070,2890,2885,2905,2845,76932
20250220,092700,6484274110,2890,2870,2910,2860,92892
20250220,092600,6215970540,2865,2850,2885,2840,91781
20250220,092500,5952634065,2860,2850,2875,2830,88615
20250220,092400,5699361535,2850,2805,2865,2800,64661
20250220,092300,5515676405,2815,2850,2865,2795,91715
20250220,092200,5256532825,2850,2870,2890,2840,70446
20250220,092100,5054470065,2855,2865,2890,2850,85794
20250220,092000,4808128155,2860,2845,2865,2835,49839
20250220,091900,4665990170,2840,2885,2885,2840,113837
20250220,091800,4340031560,2880,2890,2920,2865,157951
20250220,091700,3883126885,2890,2865,2895,2840,177249
20250220,091600,3374007755,2860,2845,2865,2845,56205
20250220,091500,3213393875,2855,2825,2855,2825,52072
20250220,091400,3065334000,2840,2850,2850,2820,55039
20250220,091300,2909407250,2850,2870,2880,2800,110286
20250220,091200,2595905095,2870,2840,2880,2830,137819
20250220,091100,2202841790,2840,2830,2840,2770,75739
20250220,091000,1989789425,2815,2790,2870,2770,141246
20250220,090900,1590135460,2790,2750,2800,2695,98825
20250220,090800,1317522685,2750,2735,2835,2720,132801
20250220,090700,950380095,2735,2850,2880,2715,119125
20250220,090600,614824080,2770,2770,2770,2770,0
20250220,090500,614824080,2770,2700,2770,2700,82118
20250220,090400,389732680,2700,2675,2715,2655,57433
20250220,090300,234872605,2700,2605,2705,2570,47061
20250220,090200,110650475,2615,2555,2615,2555,16202
20250220,090100,68594890,2550,2545,2555,2545,11087
20250220,090000,40370075,2565,2520,2600,2520,14847