stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,214000,296113215,4145,4145,4145,4145,4550
20250205,213900,296113215,4145,4145,4145,4145,0
20250205,213800,296113215,4145,4145,4145,4145,0
20250205,213700,296113215,4145,4145,4145,4145,0
20250205,213600,296113215,4145,4145,4145,4145,0
20250205,213500,296113215,4145,4145,4145,4145,0
20250205,213400,296113215,4145,4145,4145,4145,0
20250205,213300,296113215,4145,4145,4145,4145,0
20250205,213200,296113215,4145,4145,4145,4145,0
20250205,213100,296113215,4145,4145,4145,4145,0
20250205,213000,296113215,4145,4145,4145,4145,0
20250205,212900,296113215,4145,4145,4145,4145,0
20250205,212800,296113215,4145,4145,4145,4145,0
20250205,212700,296113215,4145,4145,4145,4145,0
20250205,212600,296113215,4145,4145,4145,4145,0
20250205,212500,296113215,4145,4145,4145,4145,0
20250205,212400,296113215,4145,4145,4145,4145,0
20250205,212300,296113215,4145,4145,4145,4145,0
20250205,212200,296113215,4145,4145,4145,4145,0
20250205,212100,296113215,4145,4145,4145,4145,0
20250205,212000,296113215,4145,4145,4145,4145,0
20250205,211900,296113215,4145,4145,4145,4145,0
20250205,211800,296113215,4145,4145,4145,4145,0
20250205,211700,296113215,4145,4145,4145,4145,0
20250205,211600,296113215,4145,4145,4145,4145,0
20250205,211500,296113215,4145,4145,4145,4145,0
20250205,211400,296113215,4145,4145,4145,4145,0
20250205,211300,296113215,4145,4145,4145,4145,0
20250205,211200,296113215,4145,4145,4145,4145,0
20250205,211100,296113215,4145,4145,4145,4145,0
20250205,211000,296113215,4145,4145,4145,4145,4550
20250205,210900,296113215,4145,4145,4145,4145,0
20250205,210800,296113215,4145,4145,4145,4145,0
20250205,210700,296113215,4145,4145,4145,4145,0
20250205,210600,296113215,4145,4145,4145,4145,0
20250205,210500,296113215,4145,4145,4145,4145,0
20250205,210400,296113215,4145,4145,4145,4145,0
20250205,210300,296113215,4145,4145,4145,4145,0
20250205,210200,296113215,4145,4145,4145,4145,0
20250205,210100,296113215,4145,4145,4145,4145,0
20250205,210000,296113215,4145,4145,4145,4145,0
20250205,205900,296113215,4145,4145,4145,4145,0
20250205,205800,296113215,4145,4145,4145,4145,0
20250205,205700,296113215,4145,4145,4145,4145,0
20250205,205600,296113215,4145,4145,4145,4145,0
20250205,205500,296113215,4145,4145,4145,4145,0
20250205,205400,296113215,4145,4145,4145,4145,0
20250205,205300,296113215,4145,4145,4145,4145,0
20250205,205200,296113215,4145,4145,4145,4145,0
20250205,205100,296113215,4145,4145,4145,4145,0
20250205,205000,296113215,4145,4145,4145,4145,0
20250205,204900,296113215,4145,4145,4145,4145,0
20250205,204800,296113215,4145,4145,4145,4145,0
20250205,204700,296113215,4145,4145,4145,4145,0
20250205,204600,296113215,4145,4145,4145,4145,0
20250205,204500,296113215,4145,4145,4145,4145,0
20250205,204400,296113215,4145,4145,4145,4145,0
20250205,204300,296113215,4145,4145,4145,4145,0
20250205,204200,296113215,4145,4145,4145,4145,0
20250205,204100,296113215,4145,4145,4145,4145,0
20250205,204000,296113215,4145,4145,4145,4145,4550
20250205,203900,296113215,4145,4145,4145,4145,0
20250205,203800,296113215,4145,4145,4145,4145,0
20250205,203700,296113215,4145,4145,4145,4145,0
20250205,203600,296113215,4145,4145,4145,4145,0
20250205,203500,296113215,4145,4145,4145,4145,0
20250205,203400,296113215,4145,4145,4145,4145,0
20250205,203300,296113215,4145,4145,4145,4145,0
20250205,203200,296113215,4145,4145,4145,4145,0
20250205,203100,296113215,4145,4145,4145,4145,0
20250205,203000,296113215,4145,4145,4145,4145,0
20250205,202900,296113215,4145,4145,4145,4145,0
20250205,202800,296113215,4145,4145,4145,4145,0
20250205,202700,296113215,4145,4145,4145,4145,0
20250205,202600,296113215,4145,4145,4145,4145,0
20250205,202500,296113215,4145,4145,4145,4145,0
20250205,202400,296113215,4145,4145,4145,4145,0
20250205,202300,296113215,4145,4145,4145,4145,0
20250205,202200,296113215,4145,4145,4145,4145,0
20250205,202100,296113215,4145,4145,4145,4145,0
20250205,202000,296113215,4145,4145,4145,4145,0
20250205,201900,296113215,4145,4145,4145,4145,0
20250205,201800,296113215,4145,4145,4145,4145,0
20250205,201700,296113215,4145,4145,4145,4145,0
20250205,201600,296113215,4145,4145,4145,4145,0
20250205,201500,296113215,4145,4145,4145,4145,0
20250205,201400,296113215,4145,4145,4145,4145,0
20250205,201300,296113215,4145,4145,4145,4145,0
20250205,201200,296113215,4145,4145,4145,4145,0
20250205,201100,296113215,4145,4145,4145,4145,0
20250205,201000,296113215,4145,4145,4145,4145,4550
20250205,200900,296113215,4145,4145,4145,4145,0
20250205,200800,296113215,4145,4145,4145,4145,0
20250205,200700,296113215,4145,4145,4145,4145,0
20250205,200600,296113215,4145,4145,4145,4145,0
20250205,200500,296113215,4145,4145,4145,4145,0
20250205,200400,296113215,4145,4145,4145,4145,0
20250205,200300,296113215,4145,4145,4145,4145,0
20250205,200200,296113215,4145,4145,4145,4145,0
20250205,200100,296113215,4145,4145,4145,4145,0
20250205,200000,296113215,4145,4145,4145,4145,0
20250205,195900,296113215,4145,4145,4145,4145,0
20250205,195800,296113215,4145,4145,4145,4145,0
20250205,195700,296113215,4145,4145,4145,4145,0
20250205,195600,296113215,4145,4145,4145,4145,0
20250205,195500,296113215,4145,4145,4145,4145,0
20250205,195400,296113215,4145,4145,4145,4145,0
20250205,195300,296113215,4145,4145,4145,4145,0
20250205,195200,296113215,4145,4145,4145,4145,0
20250205,195100,296113215,4145,4145,4145,4145,0
20250205,195000,296113215,4145,4145,4145,4145,0
20250205,194900,296113215,4145,4145,4145,4145,0
20250205,194800,296113215,4145,4145,4145,4145,0
20250205,194700,296113215,4145,4145,4145,4145,0
20250205,194600,296113215,4145,4145,4145,4145,0
20250205,194500,296113215,4145,4145,4145,4145,0
20250205,194400,296113215,4145,4145,4145,4145,0
20250205,194300,296113215,4145,4145,4145,4145,0
20250205,194200,296113215,4145,4145,4145,4145,0
20250205,194100,296113215,4145,4145,4145,4145,0
20250205,194000,296113215,4145,4145,4145,4145,4550
20250205,193900,296113215,4145,4145,4145,4145,0
20250205,193800,296113215,4145,4145,4145,4145,0
20250205,193700,296113215,4145,4145,4145,4145,0
20250205,193600,296113215,4145,4145,4145,4145,0
20250205,193500,296113215,4145,4145,4145,4145,0
20250205,193400,296113215,4145,4145,4145,4145,0
20250205,193300,296113215,4145,4145,4145,4145,0
20250205,193200,296113215,4145,4145,4145,4145,0
20250205,193100,296113215,4145,4145,4145,4145,0
20250205,193000,296113215,4145,4145,4145,4145,0
20250205,192900,296113215,4145,4145,4145,4145,0
20250205,192800,296113215,4145,4145,4145,4145,0
20250205,192700,296113215,4145,4145,4145,4145,0
20250205,192600,296113215,4145,4145,4145,4145,0
20250205,192500,296113215,4145,4145,4145,4145,0
20250205,192400,296113215,4145,4145,4145,4145,0
20250205,192300,296113215,4145,4145,4145,4145,0
20250205,192200,296113215,4145,4145,4145,4145,0
20250205,192100,296113215,4145,4145,4145,4145,0
20250205,192000,296113215,4145,4145,4145,4145,0
20250205,191900,296113215,4145,4145,4145,4145,0
20250205,191800,296113215,4145,4145,4145,4145,0
20250205,191700,296113215,4145,4145,4145,4145,0
20250205,191600,296113215,4145,4145,4145,4145,0
20250205,191500,296113215,4145,4145,4145,4145,0
20250205,191400,296113215,4145,4145,4145,4145,0
20250205,191300,296113215,4145,4145,4145,4145,0
20250205,191200,296113215,4145,4145,4145,4145,0
20250205,191100,296113215,4145,4145,4145,4145,0
20250205,191000,296113215,4145,4145,4145,4145,4550
20250205,190900,296113215,4145,4145,4145,4145,0
20250205,190800,296113215,4145,4145,4145,4145,0
20250205,190700,296113215,4145,4145,4145,4145,0
20250205,190600,296113215,4145,4145,4145,4145,0
20250205,190500,296113215,4145,4145,4145,4145,0
20250205,190400,296113215,4145,4145,4145,4145,0
20250205,190300,296113215,4145,4145,4145,4145,0
20250205,190200,296113215,4145,4145,4145,4145,0
20250205,190100,296113215,4145,4145,4145,4145,0
20250205,190000,296113215,4145,4145,4145,4145,0
20250205,185900,296113215,4145,4145,4145,4145,0
20250205,185800,296113215,4145,4145,4145,4145,0
20250205,185700,296113215,4145,4145,4145,4145,0
20250205,185600,296113215,4145,4145,4145,4145,0
20250205,185500,296113215,4145,4145,4145,4145,0
20250205,185400,296113215,4145,4145,4145,4145,0
20250205,185300,296113215,4145,4145,4145,4145,0
20250205,185200,296113215,4145,4145,4145,4145,0
20250205,185100,296113215,4145,4145,4145,4145,0
20250205,185000,296113215,4145,4145,4145,4145,0
20250205,184900,296113215,4145,4145,4145,4145,0
20250205,184800,296113215,4145,4145,4145,4145,0
20250205,184700,296113215,4145,4145,4145,4145,0
20250205,184600,296113215,4145,4145,4145,4145,0
20250205,184500,296113215,4145,4145,4145,4145,0
20250205,184400,296113215,4145,4145,4145,4145,0
20250205,184300,296113215,4145,4145,4145,4145,0
20250205,184200,296113215,4145,4145,4145,4145,0
20250205,184100,296113215,4145,4145,4145,4145,0
20250205,184000,296113215,4145,4145,4145,4145,4550
20250205,183900,296113215,4145,4145,4145,4145,0
20250205,183800,296113215,4145,4145,4145,4145,0
20250205,183700,296113215,4145,4145,4145,4145,0
20250205,183600,296113215,4145,4145,4145,4145,0
20250205,183500,296113215,4145,4145,4145,4145,0
20250205,183400,296113215,4145,4145,4145,4145,0
20250205,183300,296113215,4145,4145,4145,4145,0
20250205,183200,296113215,4145,4145,4145,4145,0
20250205,183100,296113215,4145,4145,4145,4145,0
20250205,183000,296113215,4145,4145,4145,4145,0
20250205,182900,296113215,4145,4145,4145,4145,0
20250205,182800,296113215,4145,4145,4145,4145,0
20250205,182700,296113215,4145,4145,4145,4145,0
20250205,182600,296113215,4145,4145,4145,4145,0
20250205,182500,296113215,4145,4145,4145,4145,0
20250205,182400,296113215,4145,4145,4145,4145,0
20250205,182300,296113215,4145,4145,4145,4145,0
20250205,182200,296113215,4145,4145,4145,4145,0
20250205,182100,296113215,4145,4145,4145,4145,0
20250205,182000,296113215,4145,4145,4145,4145,0
20250205,181900,296113215,4145,4145,4145,4145,0
20250205,181800,296113215,4145,4145,4145,4145,0
20250205,181700,296113215,4145,4145,4145,4145,0
20250205,181600,296113215,4145,4145,4145,4145,0
20250205,181500,296113215,4145,4145,4145,4145,0
20250205,181400,296113215,4145,4145,4145,4145,0
20250205,181300,296113215,4145,4145,4145,4145,0
20250205,181200,296113215,4145,4145,4145,4145,0
20250205,181100,296113215,4145,4145,4145,4145,0
20250205,181000,296113215,4145,4145,4145,4145,4550
20250205,180900,296113215,4145,4145,4145,4145,0
20250205,180800,296113215,4145,4145,4145,4145,0
20250205,180700,296113215,4145,4145,4145,4145,0
20250205,180600,296113215,4145,4145,4145,4145,0
20250205,180500,296113215,4145,4145,4145,4145,0
20250205,180400,296113215,4145,4145,4145,4145,0
20250205,180300,296113215,4145,4145,4145,4145,0
20250205,180200,296113215,4145,4145,4145,4145,0
20250205,180100,296113215,4145,4145,4145,4145,0
20250205,180000,296113215,4145,4145,4145,4145,0
20250205,175900,296113215,4145,4145,4145,4145,0
20250205,175800,296113215,4145,4145,4145,4145,0
20250205,175700,296113215,4145,4145,4145,4145,0
20250205,175600,296113215,4145,4145,4145,4145,0
20250205,175500,296113215,4145,4145,4145,4145,0
20250205,175400,296113215,4145,4145,4145,4145,0
20250205,175300,296113215,4145,4145,4145,4145,0
20250205,175200,296113215,4145,4145,4145,4145,0
20250205,175100,296113215,4145,4145,4145,4145,0
20250205,175000,296113215,4145,4145,4145,4145,0
20250205,174900,296113215,4145,4145,4145,4145,0
20250205,174800,296113215,4145,4145,4145,4145,0
20250205,174700,296113215,4145,4145,4145,4145,0
20250205,174600,296113215,4145,4145,4145,4145,0
20250205,174500,296113215,4145,4145,4145,4145,0
20250205,174400,296113215,4145,4145,4145,4145,0
20250205,174300,296113215,4145,4145,4145,4145,0
20250205,174200,296113215,4145,4145,4145,4145,0
20250205,174100,296113215,4145,4145,4145,4145,0
20250205,174000,296113215,4145,4145,4145,4145,4550
20250205,173900,296113215,4145,4145,4145,4145,0
20250205,173800,296113215,4145,4145,4145,4145,0
20250205,173700,296113215,4145,4145,4145,4145,0
20250205,173600,296113215,4145,4145,4145,4145,0
20250205,173500,296113215,4145,4145,4145,4145,0
20250205,173400,296113215,4145,4145,4145,4145,0
20250205,173300,296113215,4145,4145,4145,4145,0
20250205,173200,296113215,4145,4145,4145,4145,0
20250205,173100,296113215,4145,4145,4145,4145,0
20250205,173000,296113215,4145,4145,4145,4145,0
20250205,172900,296113215,4145,4145,4145,4145,0
20250205,172800,296113215,4145,4145,4145,4145,0
20250205,172700,296113215,4145,4145,4145,4145,0
20250205,172600,296113215,4145,4145,4145,4145,0
20250205,172500,296113215,4145,4145,4145,4145,0
20250205,172400,296113215,4145,4145,4145,4145,0
20250205,172300,296113215,4145,4145,4145,4145,0
20250205,172200,296113215,4145,4145,4145,4145,0
20250205,172100,296113215,4145,4145,4145,4145,0
20250205,172000,296113215,4145,4145,4145,4145,0
20250205,171900,296113215,4145,4145,4145,4145,0
20250205,171800,296113215,4145,4145,4145,4145,0
20250205,171700,296113215,4145,4145,4145,4145,0
20250205,171600,296113215,4145,4145,4145,4145,0
20250205,171500,296113215,4145,4145,4145,4145,0
20250205,171400,296113215,4145,4145,4145,4145,0
20250205,171300,296113215,4145,4145,4145,4145,0
20250205,171200,296113215,4145,4145,4145,4145,0
20250205,171100,296113215,4145,4145,4145,4145,0
20250205,171000,296113215,4145,4145,4145,4145,4550
20250205,170900,296113215,4145,4145,4145,4145,0
20250205,170800,296113215,4145,4145,4145,4145,0
20250205,170700,296113215,4145,4145,4145,4145,0
20250205,170600,296113215,4145,4145,4145,4145,0
20250205,170500,296113215,4145,4145,4145,4145,0
20250205,170400,296113215,4145,4145,4145,4145,0
20250205,170300,296113215,4145,4145,4145,4145,0
20250205,170200,296113215,4145,4145,4145,4145,0
20250205,170100,296113215,4145,4145,4145,4145,0
20250205,170000,296113215,4145,4145,4145,4145,0
20250205,165900,296113215,4145,4145,4145,4145,0
20250205,165800,296113215,4145,4145,4145,4145,0
20250205,165700,296113215,4145,4145,4145,4145,0
20250205,165600,296113215,4145,4145,4145,4145,0
20250205,165500,296113215,4145,4145,4145,4145,0
20250205,165400,296113215,4145,4145,4145,4145,0
20250205,165300,296113215,4145,4145,4145,4145,0
20250205,165200,296113215,4145,4145,4145,4145,0
20250205,165100,296113215,4145,4145,4145,4145,0
20250205,165000,296113215,4145,4145,4145,4145,0
20250205,164900,296113215,4145,4145,4145,4145,0
20250205,164800,296113215,4145,4145,4145,4145,0
20250205,164700,296113215,4145,4145,4145,4145,0
20250205,164600,296113215,4145,4145,4145,4145,0
20250205,164500,296113215,4145,4145,4145,4145,0
20250205,164400,296113215,4145,4145,4145,4145,0
20250205,164300,296113215,4145,4145,4145,4145,0
20250205,164200,296113215,4145,4145,4145,4145,0
20250205,164100,296113215,4145,4145,4145,4145,0
20250205,164000,296113215,4145,4145,4145,4145,4550
20250205,163900,296113215,4145,4145,4145,4145,0
20250205,163800,296113215,4145,4145,4145,4145,0
20250205,163700,296113215,4145,4145,4145,4145,0
20250205,163600,296113215,4145,4145,4145,4145,0
20250205,163500,296113215,4145,4145,4145,4145,0
20250205,163400,296113215,4145,4145,4145,4145,0
20250205,163300,296113215,4145,4145,4145,4145,0
20250205,163200,296113215,4145,4145,4145,4145,0
20250205,163100,296113215,4145,4145,4145,4145,0
20250205,163000,296113215,4145,4145,4145,4145,0
20250205,162900,296113215,4145,4145,4145,4145,0
20250205,162800,296113215,4145,4145,4145,4145,0
20250205,162700,296113215,4145,4145,4145,4145,0
20250205,162600,296113215,4145,4145,4145,4145,0
20250205,162500,296113215,4145,4145,4145,4145,0
20250205,162400,296113215,4145,4145,4145,4145,0
20250205,162300,296113215,4145,4145,4145,4145,0
20250205,162200,296113215,4145,4145,4145,4145,0
20250205,162100,296113215,4145,4145,4145,4145,0
20250205,162000,296113215,4145,4145,4145,4145,0
20250205,161900,296113215,4145,4145,4145,4145,0
20250205,161800,296113215,4145,4145,4145,4145,0
20250205,161700,296113215,4145,4145,4145,4145,0
20250205,161600,296113215,4145,4145,4145,4145,0
20250205,161500,296113215,4145,4145,4145,4145,0
20250205,161400,296113215,4145,4145,4145,4145,0
20250205,161300,296113215,4145,4145,4145,4145,0
20250205,161200,296113215,4145,4145,4145,4145,0
20250205,161100,296113215,4145,4145,4145,4145,0
20250205,161000,296113215,4145,4145,4145,4145,4550
20250205,160900,296113215,4145,4145,4145,4145,0
20250205,160800,296113215,4145,4145,4145,4145,0
20250205,160700,296113215,4145,4145,4145,4145,0
20250205,160600,296113215,4145,4145,4145,4145,0
20250205,160500,296113215,4145,4145,4145,4145,0
20250205,160400,296113215,4145,4145,4145,4145,0
20250205,160300,296113215,4145,4145,4145,4145,0
20250205,160200,296113215,4145,4145,4145,4145,0
20250205,160100,296113215,4145,4145,4145,4145,0
20250205,160000,296113215,4145,4145,4145,4145,0
20250205,155900,296113215,4145,4145,4145,4145,0
20250205,155800,296113215,4145,4145,4145,4145,0
20250205,155700,296113215,4145,4145,4145,4145,0
20250205,155600,296113215,4145,4145,4145,4145,0
20250205,155500,296113215,4145,4145,4145,4145,0
20250205,155400,296113215,4145,4145,4145,4145,0
20250205,155300,296113215,4145,4145,4145,4145,0
20250205,155200,296113215,4145,4145,4145,4145,0
20250205,155100,296113215,4145,4145,4145,4145,0
20250205,155000,296113215,4145,4145,4145,4145,0
20250205,154900,296113215,4145,4145,4145,4145,0
20250205,154800,296113215,4145,4145,4145,4145,0
20250205,154700,296113215,4145,4145,4145,4145,0
20250205,154600,296113215,4145,4145,4145,4145,0
20250205,154500,296113215,4145,4145,4145,4145,0
20250205,154400,296113215,4145,4145,4145,4145,0
20250205,154300,296113215,4145,4145,4145,4145,0
20250205,154200,296113215,4145,4145,4145,4145,0
20250205,154100,296113215,4145,4145,4145,4145,0
20250205,154000,296113215,4145,4145,4145,4145,4550
20250205,153900,296113215,4145,4145,4145,4145,0
20250205,153800,296113215,4145,4145,4145,4145,0
20250205,153700,296113215,4145,4145,4145,4145,0
20250205,153600,296113215,4145,4145,4145,4145,0
20250205,153500,296113215,4145,4145,4145,4145,0
20250205,153400,296113215,4145,4145,4145,4145,0
20250205,153300,296113215,4145,4145,4145,4145,0
20250205,153200,296113215,4145,4145,4145,4145,0
20250205,153100,296113215,4145,4145,4145,4145,0
20250205,153000,296113215,4145,4145,4145,4145,4550
20250205,152900,277253465,4140,4140,4140,4140,0
20250205,152800,277253465,4140,4140,4140,4140,0
20250205,152700,277253465,4140,4140,4140,4140,0
20250205,152600,277253465,4140,4140,4140,4140,0
20250205,152500,277253465,4140,4140,4140,4140,0
20250205,152400,277253465,4140,4140,4140,4140,0
20250205,152300,277253465,4140,4140,4140,4140,0
20250205,152200,277253465,4140,4140,4140,4140,0
20250205,152100,277253465,4140,4140,4140,4140,0
20250205,152000,277253465,4140,4140,4140,4140,0
20250205,151900,277253465,4140,4135,4140,4135,22
20250205,151800,277162485,4100,4110,4110,4100,740
20250205,151700,274127520,4140,4130,4140,4130,400
20250205,151600,272473535,4110,4110,4110,4110,2
20250205,151500,272465315,4125,4120,4125,4110,16
20250205,151400,272399495,4115,4115,4115,4115,500
20250205,151300,270341995,4120,4120,4120,4120,529
20250205,151200,268162515,4120,4120,4120,4120,0
20250205,151100,268162515,4120,4120,4120,4120,0
20250205,151000,268162515,4120,4125,4125,4120,362
20250205,150900,266669620,4145,4140,4145,4140,600
20250205,150800,264185560,4140,4140,4140,4140,0
20250205,150700,264185560,4140,4140,4140,4140,0
20250205,150600,264185560,4140,4140,4140,4140,984
20250205,150500,260111800,4140,4140,4140,4140,4
20250205,150400,260095240,4140,4140,4140,4140,0
20250205,150300,260095240,4140,4135,4140,4135,476
20250205,150200,258125310,4135,4130,4135,4130,500
20250205,150100,256058310,4110,4110,4110,4110,0
20250205,150000,256058310,4110,4110,4110,4110,700
20250205,145900,253181310,4115,4130,4130,4115,108
20250205,145800,252735390,4135,4130,4135,4130,100
20250205,145700,252321980,4110,4110,4110,4110,288
20250205,145600,251138300,4110,4110,4110,4110,0
20250205,145500,251138300,4110,4110,4110,4110,0
20250205,145400,251138300,4110,4110,4110,4110,0
20250205,145300,251138300,4110,4110,4110,4110,0
20250205,145200,251138300,4110,4110,4110,4110,0
20250205,145100,251138300,4110,4110,4110,4110,0
20250205,145000,251138300,4110,4110,4110,4110,0
20250205,144900,251138300,4110,4115,4115,4110,187
20250205,144800,250369720,4115,4115,4115,4115,0
20250205,144700,250369720,4115,4120,4120,4115,1316
20250205,144600,244954025,4120,4125,4125,4120,75
20250205,144500,244644900,4130,4130,4130,4130,1
20250205,144400,244640770,4135,4130,4135,4130,6
20250205,144300,244615980,4130,4130,4130,4130,1
20250205,144200,244611850,4125,4125,4125,4125,0
20250205,144100,244611850,4125,4125,4125,4125,20
20250205,144000,244529350,4125,4125,4125,4125,80
20250205,143900,244199350,4125,4125,4125,4125,0
20250205,143800,244199350,4125,4125,4125,4125,160
20250205,143700,243539350,4135,4135,4135,4135,0
20250205,143600,243539350,4135,4130,4135,4130,39
20250205,143500,243378135,4130,4130,4130,4130,25
20250205,143400,243274885,4130,4130,4130,4130,367
20250205,143300,241759175,4130,4130,4130,4130,0
20250205,143200,241759175,4130,4130,4130,4130,0
20250205,143100,241759175,4130,4130,4130,4130,3
20250205,143000,241746785,4130,4130,4130,4130,188
20250205,142900,240970345,4130,4130,4130,4130,1457
20250205,142800,234952935,4130,4130,4130,4130,43
20250205,142700,234775345,4130,4130,4130,4130,0
20250205,142600,234775345,4130,4130,4130,4130,0
20250205,142500,234775345,4130,4125,4130,4125,370
20250205,142400,233248595,4125,4125,4125,4125,0
20250205,142300,233248595,4125,4125,4125,4125,14
20250205,142200,233190845,4120,4120,4120,4120,0
20250205,142100,233190845,4120,4120,4120,4120,8
20250205,142000,233157885,4120,4120,4120,4120,9
20250205,141900,233120805,4120,4125,4125,4120,489
20250205,141800,231104480,4125,4125,4125,4125,0
20250205,141700,231104480,4125,4125,4125,4125,0
20250205,141600,231104480,4125,4125,4125,4125,0
20250205,141500,231104480,4125,4125,4125,4125,10
20250205,141400,231063230,4120,4120,4120,4120,10
20250205,141300,231022030,4125,4125,4125,4125,379
20250205,141200,229458655,4125,4125,4125,4125,0
20250205,141100,229458655,4125,4125,4125,4125,1
20250205,141000,229454530,4125,4125,4125,4125,285
20250205,140900,228278905,4125,4125,4125,4125,25
20250205,140800,228175780,4125,4125,4125,4125,0
20250205,140700,228175780,4125,4125,4125,4125,3
20250205,140600,228163405,4125,4125,4125,4125,0
20250205,140500,228163405,4125,4125,4125,4125,74
20250205,140400,227858155,4115,4125,4125,4115,219
20250205,140300,226956470,4130,4125,4130,4125,937
20250205,140200,223088820,4115,4115,4115,4115,200
20250205,140100,222265820,4110,4110,4110,4110,0
20250205,140000,222265820,4110,4110,4110,4110,0
20250205,135900,222265820,4110,4110,4110,4110,20
20250205,135800,222183620,4105,4110,4110,4105,1100
20250205,135700,217666045,4120,4120,4120,4120,0
20250205,135600,217666045,4120,4120,4120,4120,0
20250205,135500,217666045,4120,4120,4120,4120,634
20250205,135400,215053965,4125,4125,4125,4125,0
20250205,135300,215053965,4125,4125,4125,4125,0
20250205,135200,215053965,4125,4125,4125,4125,5
20250205,135100,215033340,4130,4130,4130,4130,1
20250205,135000,215029210,4130,4130,4130,4130,524
20250205,134900,212865090,4130,4130,4130,4130,0
20250205,134800,212865090,4130,4130,4130,4130,0
20250205,134700,212865090,4130,4130,4130,4130,73
20250205,134600,212563600,4130,4130,4130,4130,0
20250205,134500,212563600,4130,4130,4130,4130,0
20250205,134400,212563600,4130,4130,4130,4130,0
20250205,134300,212563600,4130,4130,4130,4130,380
20250205,134200,210994200,4130,4130,4130,4130,0
20250205,134100,210994200,4130,4130,4130,4130,0
20250205,134000,210994200,4130,4130,4130,4130,1
20250205,133900,210990070,4130,4125,4130,4120,56
20250205,133800,210759040,4120,4120,4120,4120,200
20250205,133700,209935040,4125,4125,4125,4125,0
20250205,133600,209935040,4125,4125,4125,4125,4
20250205,133500,209918540,4100,4120,4120,4100,331
20250205,133400,208561150,4125,4125,4125,4125,0
20250205,133300,208561150,4125,4125,4125,4125,0
20250205,133200,208561150,4125,4125,4125,4125,0
20250205,133100,208561150,4125,4125,4125,4125,18
20250205,133000,208486900,4125,4125,4125,4125,0
20250205,132900,208486900,4125,4125,4125,4125,50
20250205,132800,208280650,4125,4120,4125,4120,12
20250205,132700,208231200,4125,4120,4125,4120,294
20250205,132600,207019855,4120,4120,4120,4120,100
20250205,132500,206607855,4120,4120,4120,4120,200
20250205,132400,205783855,4120,4120,4120,4120,100
20250205,132300,205371855,4120,4120,4120,4120,0
20250205,132200,205371855,4120,4120,4120,4120,0
20250205,132100,205371855,4120,4120,4120,4120,0
20250205,132000,205371855,4120,4120,4120,4120,0
20250205,131900,205371855,4120,4120,4120,4120,0
20250205,131800,205371855,4120,4120,4120,4120,6
20250205,131700,205347135,4120,4120,4120,4120,0
20250205,131600,205347135,4120,4120,4120,4120,0
20250205,131500,205347135,4120,4120,4120,4120,20
20250205,131400,205264735,4120,4120,4120,4120,0
20250205,131300,205264735,4120,4120,4120,4120,15
20250205,131200,205202935,4120,4120,4120,4120,173
20250205,131100,204490175,4125,4125,4125,4125,0
20250205,131000,204490175,4125,4125,4125,4125,0
20250205,130900,204490175,4125,4125,4125,4125,0
20250205,130800,204490175,4125,4125,4125,4125,0
20250205,130700,204490175,4125,4125,4125,4125,0
20250205,130600,204490175,4125,4125,4125,4125,0
20250205,130500,204490175,4125,4120,4125,4110,472
20250205,130400,202547190,4115,4110,4115,4110,2
20250205,130300,202538965,4100,4100,4100,4100,0
20250205,130200,202538965,4100,4100,4100,4100,4
20250205,130100,202522565,4105,4105,4105,4105,0
20250205,130000,202522565,4105,4105,4105,4105,0
20250205,125900,202522565,4105,4105,4105,4105,0
20250205,125800,202522565,4105,4100,4105,4100,963
20250205,125700,198574260,4095,4100,4100,4095,180
20250205,125600,197837105,4100,4100,4100,4100,0
20250205,125500,197837105,4100,4100,4100,4100,0
20250205,125400,197837105,4100,4100,4100,4100,997
20250205,125300,193749405,4110,4110,4110,4110,0
20250205,125200,193749405,4110,4110,4110,4110,1
20250205,125100,193745295,4105,4105,4105,4105,498
20250205,125000,191701005,4105,4105,4105,4105,2
20250205,124900,191692795,4125,4125,4125,4125,0
20250205,124800,191692795,4125,4125,4125,4125,0
20250205,124700,191692795,4125,4115,4125,4095,1002
20250205,124600,187583155,4115,4115,4115,4115,0
20250205,124500,187583155,4115,4115,4115,4115,2
20250205,124400,187574925,4115,4115,4115,4115,3
20250205,124300,187562580,4115,4115,4115,4115,0
20250205,124200,187562580,4115,4115,4115,4115,0
20250205,124100,187562580,4115,4115,4115,4115,0
20250205,124000,187562580,4115,4115,4115,4115,0
20250205,123900,187562580,4115,4115,4115,4115,450
20250205,123800,185710830,4110,4110,4110,4110,0
20250205,123700,185710830,4110,4110,4110,4110,0
20250205,123600,185710830,4110,4110,4110,4110,114
20250205,123500,185242290,4110,4110,4110,4110,0
20250205,123400,185242290,4110,4110,4110,4110,0
20250205,123300,185242290,4110,4110,4110,4110,0
20250205,123200,185242290,4110,4110,4110,4110,21
20250205,123100,185155980,4110,4110,4110,4110,50
20250205,123000,184950480,4110,4110,4110,4110,0
20250205,122900,184950480,4110,4115,4115,4110,50
20250205,122800,184744975,4110,4110,4110,4110,0
20250205,122700,184744975,4110,4110,4110,4110,25
20250205,122600,184642225,4110,4110,4110,4110,0
20250205,122500,184642225,4110,4110,4110,4110,0
20250205,122400,184642225,4110,4110,4110,4110,0
20250205,122300,184642225,4110,4110,4110,4110,0
20250205,122200,184642225,4110,4110,4110,4110,0
20250205,122100,184642225,4110,4110,4110,4105,61
20250205,122000,184391745,4110,4110,4110,4110,84
20250205,121900,184046505,4110,4110,4110,4110,56
20250205,121800,183816345,4125,4125,4125,4125,0
20250205,121700,183816345,4125,4125,4125,4125,0
20250205,121600,183816345,4125,4125,4125,4125,5
20250205,121500,183795720,4105,4105,4105,4105,3
20250205,121400,183783405,4110,4125,4125,4110,5
20250205,121300,183762840,4125,4125,4125,4125,0
20250205,121200,183762840,4125,4125,4125,4125,0
20250205,121100,183762840,4125,4125,4125,4125,0
20250205,121000,183762840,4125,4125,4125,4125,0
20250205,120900,183762840,4125,4125,4125,4125,0
20250205,120800,183762840,4125,4125,4125,4125,2
20250205,120700,183754590,4105,4110,4110,4105,4
20250205,120600,183738160,4125,4125,4125,4125,2
20250205,120500,183729910,4105,4105,4105,4105,316
20250205,120400,182432730,4125,4125,4125,4125,0
20250205,120300,182432730,4125,4125,4125,4125,54
20250205,120200,182209980,4125,4125,4125,4125,0
20250205,120100,182209980,4125,4125,4125,4125,0
20250205,120000,182209980,4125,4125,4125,4125,3
20250205,115900,182197605,4100,4100,4100,4100,0
20250205,115800,182197605,4100,4105,4105,4100,1573
20250205,115700,175748180,4125,4125,4125,4125,0
20250205,115600,175748180,4125,4125,4125,4125,0
20250205,115500,175748180,4125,4125,4125,4125,0
20250205,115400,175748180,4125,4125,4125,4125,47
20250205,115300,175554305,4105,4120,4120,4105,210
20250205,115200,174690245,4140,4140,4140,4140,11
20250205,115100,174644705,4120,4120,4120,4120,0
20250205,115000,174644705,4120,4120,4120,4120,0
20250205,114900,174644705,4120,4120,4120,4120,0
20250205,114800,174644705,4120,4120,4120,4120,0
20250205,114700,174644705,4120,4120,4120,4120,0
20250205,114600,174644705,4120,4120,4120,4120,0
20250205,114500,174644705,4120,4120,4120,4120,0
20250205,114400,174644705,4120,4120,4120,4120,0
20250205,114300,174644705,4120,4120,4120,4120,0
20250205,114200,174644705,4120,4120,4120,4120,10
20250205,114100,174603505,4145,4140,4145,4140,1193
20250205,114000,169663640,4115,4135,4140,4115,79
20250205,113900,169336835,4135,4135,4135,4135,59
20250205,113800,169092870,4135,4135,4135,4135,499
20250205,113700,167029505,4135,4135,4135,4135,0
20250205,113600,167029505,4135,4135,4135,4135,0
20250205,113500,167029505,4135,4135,4135,4135,0
20250205,113400,167029505,4135,4135,4135,4135,0
20250205,113300,167029505,4135,4135,4135,4135,3
20250205,113200,167017100,4135,4135,4135,4135,0
20250205,113100,167017100,4135,4135,4135,4135,1000
20250205,113000,162882100,4135,4135,4135,4135,0
20250205,112900,162882100,4135,4135,4135,4135,42
20250205,112800,162708430,4115,4115,4115,4115,56
20250205,112700,162477990,4090,4095,4095,4090,326
20250205,112600,161143025,4095,4095,4095,4095,1719
20250205,112500,154103720,4095,4135,4135,4095,1271
20250205,112400,148892800,4105,4110,4110,4105,100
20250205,112300,148482025,4135,4115,4135,4115,32
20250205,112200,148350305,4140,4140,4140,4140,0
20250205,112100,148350305,4140,4140,4140,4140,0
20250205,112000,148350305,4140,4140,4140,4140,0
20250205,111900,148350305,4140,4140,4140,4140,0
20250205,111800,148350305,4140,4140,4140,4140,5
20250205,111700,148329605,4140,4135,4140,4135,50
20250205,111600,148122845,4135,4135,4135,4135,3
20250205,111500,148110440,4135,4135,4135,4135,1
20250205,111400,148106305,4110,4110,4110,4110,0
20250205,111300,148106305,4110,4110,4110,4110,1
20250205,111200,148102195,4110,4115,4115,4110,300
20250205,111100,146867745,4115,4115,4115,4115,0
20250205,111000,146867745,4115,4115,4115,4115,0
20250205,110900,146867745,4115,4115,4115,4115,10
20250205,110800,146826595,4110,4110,4110,4110,0
20250205,110700,146826595,4110,4110,4110,4110,0
20250205,110600,146826595,4110,4110,4110,4110,0
20250205,110500,146826595,4110,4110,4110,4110,0
20250205,110400,146826595,4110,4135,4135,4110,92
20250205,110300,146446350,4130,4130,4130,4130,0
20250205,110200,146446350,4130,4130,4130,4130,0
20250205,110100,146446350,4130,4130,4130,4130,0
20250205,110000,146446350,4130,4130,4130,4130,0
20250205,105900,146446350,4130,4105,4130,4105,69
20250205,105800,146161880,4130,4130,4130,4130,0
20250205,105700,146161880,4130,4130,4130,4130,0
20250205,105600,146161880,4130,4130,4130,4130,300
20250205,105500,144922880,4125,4125,4125,4125,0
20250205,105400,144922880,4125,4125,4125,4125,50
20250205,105300,144716630,4105,4105,4105,4105,0
20250205,105200,144716630,4105,4105,4105,4105,0
20250205,105100,144716630,4105,4105,4105,4105,4
20250205,105000,144700210,4105,4105,4105,4105,0
20250205,104900,144700210,4105,4105,4105,4105,0
20250205,104800,144700210,4105,4105,4105,4105,100
20250205,104700,144289710,4125,4125,4125,4125,0
20250205,104600,144289710,4125,4125,4125,4125,0
20250205,104500,144289710,4125,4125,4125,4125,1
20250205,104400,144285585,4105,4105,4105,4105,0
20250205,104300,144285585,4105,4105,4105,4105,0
20250205,104200,144285585,4105,4105,4105,4105,100
20250205,104100,143875085,4100,4100,4100,4100,110
20250205,104000,143424085,4110,4110,4110,4110,40
20250205,103900,143259685,4110,4110,4110,4110,5
20250205,103800,143239135,4110,4110,4110,4110,182
20250205,103700,142491115,4130,4130,4130,4130,0
20250205,103600,142491115,4130,4130,4130,4130,0
20250205,103500,142491115,4130,4130,4130,4130,0
20250205,103400,142491115,4130,4130,4130,4130,0
20250205,103300,142491115,4130,4130,4130,4130,0
20250205,103200,142491115,4130,4130,4130,4130,0
20250205,103100,142491115,4130,4130,4130,4130,0
20250205,103000,142491115,4130,4130,4130,4130,0
20250205,102900,142491115,4130,4130,4130,4130,0
20250205,102800,142491115,4130,4130,4130,4130,0
20250205,102700,142491115,4130,4130,4130,4130,12
20250205,102600,142441555,4130,4130,4130,4130,0
20250205,102500,142441555,4130,4130,4130,4130,0
20250205,102400,142441555,4130,4130,4130,4130,0
20250205,102300,142441555,4130,4130,4130,4130,0
20250205,102200,142441555,4130,4130,4130,4130,0
20250205,102100,142441555,4130,4130,4130,4130,0
20250205,102000,142441555,4130,4130,4130,4130,5
20250205,101900,142420905,4110,4110,4110,4110,126
20250205,101800,141903045,4115,4115,4115,4115,317
20250205,101700,140598590,4115,4120,4120,4115,549
20250205,101600,138337475,4120,4120,4120,4120,0
20250205,101500,138337475,4120,4120,4120,4120,14
20250205,101400,138279795,4120,4120,4120,4120,150
20250205,101300,137661795,4120,4125,4125,4120,3782
20250205,101200,122078010,4125,4135,4135,4125,1313
20250205,101100,116660885,4140,4140,4140,4140,0
20250205,101000,116660885,4140,4140,4140,4140,39
20250205,100900,116499425,4150,4150,4150,4150,0
20250205,100800,116499425,4150,4150,4150,4150,0
20250205,100700,116499425,4150,4150,4150,4150,0
20250205,100600,116499425,4150,4135,4150,4135,250
20250205,100500,115463425,4135,4135,4135,4135,44
20250205,100400,115281485,4150,4150,4150,4150,0
20250205,100300,115281485,4150,4150,4150,4150,0
20250205,100200,115281485,4150,4150,4150,4150,0
20250205,100100,115281485,4150,4150,4150,4150,65
20250205,100000,115011735,4125,4130,4130,4125,627
20250205,095900,112424690,4125,4155,4155,4125,917
20250205,095800,108640955,4155,4155,4155,4155,47
20250205,095700,108445670,4130,4160,4160,4120,936
20250205,095600,104585170,4120,4160,4160,4120,1646
20250205,095500,97796765,4125,4160,4165,4125,930
20250205,095400,93935925,4165,4130,4165,4125,551
20250205,095300,91660760,4160,4130,4160,4125,986
20250205,095200,87589985,4145,4140,4145,4140,66
20250205,095100,87316495,4125,4125,4125,4125,924
20250205,095000,83504995,4125,4135,4135,4125,530
20250205,094900,81317245,4145,4130,4145,4130,2
20250205,094800,81308970,4125,4130,4130,4120,1002
20250205,094700,77180530,4135,4140,4155,4135,437
20250205,094600,75371990,4140,4140,4140,4140,34
20250205,094500,75231230,4165,4165,4165,4165,202
20250205,094400,74389900,4170,4170,4170,4170,100
20250205,094300,73972900,4175,4175,4175,4175,200
20250205,094200,73137900,4175,4170,4175,4170,339
20250205,094100,71723640,4165,4165,4165,4165,238
20250205,094000,70732370,4170,4140,4170,4140,241
20250205,093900,69733760,4170,4155,4170,4155,19
20250205,093800,69654680,4170,4170,4170,4170,25
20250205,093700,69550430,4175,4175,4175,4140,126
20250205,093600,69026670,4180,4170,4180,4170,528
20250205,093500,66821120,4170,4175,4175,4140,602
20250205,093400,64320160,4145,4180,4180,4145,838
20250205,093300,60840570,4180,4170,4180,4170,1229
20250205,093200,55704065,4165,4135,4170,4130,2205
20250205,093100,46550855,4135,4135,4135,4135,11
20250205,093000,46505370,4135,4135,4135,4135,53
20250205,092900,46286215,4145,4140,4145,4140,33
20250205,092800,46149435,4140,4145,4145,4140,73
20250205,092700,45847210,4150,4130,4150,4130,308
20250205,092600,44571765,4150,4140,4150,4140,487
20250205,092500,42552235,4140,4115,4140,4090,2500
20250205,092400,32262500,4115,4115,4115,4115,20
20250205,092300,32180200,4115,4115,4115,4080,44
20250205,092200,31999900,4115,4115,4115,4115,818
20250205,092100,28633830,4115,4110,4115,4110,65
20250205,092000,28366595,4115,4105,4115,4105,248
20250205,091900,27348155,4105,4105,4105,4105,200
20250205,091800,26527155,4105,4105,4105,4105,400
20250205,091700,24885155,4105,4105,4105,4105,2030
20250205,091600,16552005,4105,4100,4105,4100,234
20250205,091500,15592290,4100,4060,4100,4060,1023
20250205,091400,11434145,4060,4055,4060,4055,461
20250205,091300,9564640,4055,4055,4055,4055,63
20250205,091200,9309175,4050,4050,4050,4050,124
20250205,091100,8806975,4055,4055,4055,4055,62
20250205,091000,8555565,4060,4060,4060,4055,76
20250205,090900,8247010,4080,4080,4080,4080,0
20250205,090800,8247010,4080,4080,4080,4080,10
20250205,090700,8206210,4080,4080,4080,4080,25
20250205,090600,8104210,4095,4095,4095,4095,3
20250205,090500,8091925,4100,4100,4100,4100,0
20250205,090400,8091925,4100,4050,4100,4050,162
20250205,090300,7434725,4110,4100,4115,4100,31
20250205,090200,7307360,4105,4040,4105,4035,473
20250205,090100,5397920,4045,4075,4120,4045,558
20250205,090000,3137970,4070,4070,4070,4070,771