stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,214700,670288555,4310,4310,4310,4310,4197
20250220,214600,670288555,4310,4310,4310,4310,0
20250220,214500,670288555,4310,4310,4310,4310,0
20250220,214400,670288555,4310,4310,4310,4310,0
20250220,214300,670288555,4310,4310,4310,4310,0
20250220,214200,670288555,4310,4310,4310,4310,0
20250220,214100,670288555,4310,4310,4310,4310,0
20250220,214000,670288555,4310,4310,4310,4310,0
20250220,213900,670288555,4310,4310,4310,4310,0
20250220,213800,670288555,4310,4310,4310,4310,0
20250220,213700,670288555,4310,4310,4310,4310,0
20250220,213600,670288555,4310,4310,4310,4310,0
20250220,213500,670288555,4310,4310,4310,4310,0
20250220,213400,670288555,4310,4310,4310,4310,0
20250220,213300,670288555,4310,4310,4310,4310,0
20250220,213200,670288555,4310,4310,4310,4310,0
20250220,213100,670288555,4310,4310,4310,4310,0
20250220,213000,670288555,4310,4310,4310,4310,0
20250220,212900,670288555,4310,4310,4310,4310,0
20250220,212800,670288555,4310,4310,4310,4310,0
20250220,212700,670288555,4310,4310,4310,4310,0
20250220,212600,670288555,4310,4310,4310,4310,0
20250220,212500,670288555,4310,4310,4310,4310,0
20250220,212400,670288555,4310,4310,4310,4310,0
20250220,212300,670288555,4310,4310,4310,4310,0
20250220,212200,670288555,4310,4310,4310,4310,0
20250220,212100,670288555,4310,4310,4310,4310,0
20250220,212000,670288555,4310,4310,4310,4310,0
20250220,211900,670288555,4310,4310,4310,4310,0
20250220,211800,670288555,4310,4310,4310,4310,0
20250220,211700,670288555,4310,4310,4310,4310,4197
20250220,211600,670288555,4310,4310,4310,4310,0
20250220,211500,670288555,4310,4310,4310,4310,0
20250220,211400,670288555,4310,4310,4310,4310,0
20250220,211300,670288555,4310,4310,4310,4310,0
20250220,211200,670288555,4310,4310,4310,4310,0
20250220,211100,670288555,4310,4310,4310,4310,0
20250220,211000,670288555,4310,4310,4310,4310,0
20250220,210900,670288555,4310,4310,4310,4310,0
20250220,210800,670288555,4310,4310,4310,4310,0
20250220,210700,670288555,4310,4310,4310,4310,0
20250220,210600,670288555,4310,4310,4310,4310,0
20250220,210500,670288555,4310,4310,4310,4310,0
20250220,210400,670288555,4310,4310,4310,4310,0
20250220,210300,670288555,4310,4310,4310,4310,0
20250220,210200,670288555,4310,4310,4310,4310,0
20250220,210100,670288555,4310,4310,4310,4310,0
20250220,210000,670288555,4310,4310,4310,4310,0
20250220,205900,670288555,4310,4310,4310,4310,0
20250220,205800,670288555,4310,4310,4310,4310,0
20250220,205700,670288555,4310,4310,4310,4310,0
20250220,205600,670288555,4310,4310,4310,4310,0
20250220,205500,670288555,4310,4310,4310,4310,0
20250220,205400,670288555,4310,4310,4310,4310,0
20250220,205300,670288555,4310,4310,4310,4310,0
20250220,205200,670288555,4310,4310,4310,4310,0
20250220,205100,670288555,4310,4310,4310,4310,0
20250220,205000,670288555,4310,4310,4310,4310,0
20250220,204900,670288555,4310,4310,4310,4310,0
20250220,204800,670288555,4310,4310,4310,4310,0
20250220,204700,670288555,4310,4310,4310,4310,4197
20250220,204600,670288555,4310,4310,4310,4310,0
20250220,204500,670288555,4310,4310,4310,4310,0
20250220,204400,670288555,4310,4310,4310,4310,0
20250220,204300,670288555,4310,4310,4310,4310,0
20250220,204200,670288555,4310,4310,4310,4310,0
20250220,204100,670288555,4310,4310,4310,4310,0
20250220,204000,670288555,4310,4310,4310,4310,0
20250220,203900,670288555,4310,4310,4310,4310,0
20250220,203800,670288555,4310,4310,4310,4310,0
20250220,203700,670288555,4310,4310,4310,4310,0
20250220,203600,670288555,4310,4310,4310,4310,0
20250220,203500,670288555,4310,4310,4310,4310,0
20250220,203400,670288555,4310,4310,4310,4310,0
20250220,203300,670288555,4310,4310,4310,4310,0
20250220,203200,670288555,4310,4310,4310,4310,0
20250220,203100,670288555,4310,4310,4310,4310,0
20250220,203000,670288555,4310,4310,4310,4310,0
20250220,202900,670288555,4310,4310,4310,4310,0
20250220,202800,670288555,4310,4310,4310,4310,0
20250220,202700,670288555,4310,4310,4310,4310,0
20250220,202600,670288555,4310,4310,4310,4310,0
20250220,202500,670288555,4310,4310,4310,4310,0
20250220,202400,670288555,4310,4310,4310,4310,0
20250220,202300,670288555,4310,4310,4310,4310,0
20250220,202200,670288555,4310,4310,4310,4310,0
20250220,202100,670288555,4310,4310,4310,4310,0
20250220,202000,670288555,4310,4310,4310,4310,0
20250220,201900,670288555,4310,4310,4310,4310,0
20250220,201800,670288555,4310,4310,4310,4310,0
20250220,201700,670288555,4310,4310,4310,4310,4197
20250220,201600,670288555,4310,4310,4310,4310,0
20250220,201500,670288555,4310,4310,4310,4310,0
20250220,201400,670288555,4310,4310,4310,4310,0
20250220,201300,670288555,4310,4310,4310,4310,0
20250220,201200,670288555,4310,4310,4310,4310,0
20250220,201100,670288555,4310,4310,4310,4310,0
20250220,201000,670288555,4310,4310,4310,4310,0
20250220,200900,670288555,4310,4310,4310,4310,0
20250220,200800,670288555,4310,4310,4310,4310,0
20250220,200700,670288555,4310,4310,4310,4310,0
20250220,200600,670288555,4310,4310,4310,4310,0
20250220,200500,670288555,4310,4310,4310,4310,0
20250220,200400,670288555,4310,4310,4310,4310,0
20250220,200300,670288555,4310,4310,4310,4310,0
20250220,200200,670288555,4310,4310,4310,4310,0
20250220,200100,670288555,4310,4310,4310,4310,0
20250220,200000,670288555,4310,4310,4310,4310,0
20250220,195900,670288555,4310,4310,4310,4310,0
20250220,195800,670288555,4310,4310,4310,4310,0
20250220,195700,670288555,4310,4310,4310,4310,0
20250220,195600,670288555,4310,4310,4310,4310,0
20250220,195500,670288555,4310,4310,4310,4310,0
20250220,195400,670288555,4310,4310,4310,4310,0
20250220,195300,670288555,4310,4310,4310,4310,0
20250220,195200,670288555,4310,4310,4310,4310,0
20250220,195100,670288555,4310,4310,4310,4310,0
20250220,195000,670288555,4310,4310,4310,4310,0
20250220,194900,670288555,4310,4310,4310,4310,0
20250220,194800,670288555,4310,4310,4310,4310,0
20250220,194700,670288555,4310,4310,4310,4310,4197
20250220,194600,670288555,4310,4310,4310,4310,0
20250220,194500,670288555,4310,4310,4310,4310,0
20250220,194400,670288555,4310,4310,4310,4310,0
20250220,194300,670288555,4310,4310,4310,4310,0
20250220,194200,670288555,4310,4310,4310,4310,0
20250220,194100,670288555,4310,4310,4310,4310,0
20250220,194000,670288555,4310,4310,4310,4310,0
20250220,193900,670288555,4310,4310,4310,4310,0
20250220,193800,670288555,4310,4310,4310,4310,0
20250220,193700,670288555,4310,4310,4310,4310,0
20250220,193600,670288555,4310,4310,4310,4310,0
20250220,193500,670288555,4310,4310,4310,4310,0
20250220,193400,670288555,4310,4310,4310,4310,0
20250220,193300,670288555,4310,4310,4310,4310,0
20250220,193200,670288555,4310,4310,4310,4310,0
20250220,193100,670288555,4310,4310,4310,4310,0
20250220,193000,670288555,4310,4310,4310,4310,0
20250220,192900,670288555,4310,4310,4310,4310,0
20250220,192800,670288555,4310,4310,4310,4310,0
20250220,192700,670288555,4310,4310,4310,4310,0
20250220,192600,670288555,4310,4310,4310,4310,0
20250220,192500,670288555,4310,4310,4310,4310,0
20250220,192400,670288555,4310,4310,4310,4310,0
20250220,192300,670288555,4310,4310,4310,4310,0
20250220,192200,670288555,4310,4310,4310,4310,0
20250220,192100,670288555,4310,4310,4310,4310,0
20250220,192000,670288555,4310,4310,4310,4310,0
20250220,191900,670288555,4310,4310,4310,4310,0
20250220,191800,670288555,4310,4310,4310,4310,0
20250220,191700,670288555,4310,4310,4310,4310,4197
20250220,191600,670288555,4310,4310,4310,4310,0
20250220,191500,670288555,4310,4310,4310,4310,0
20250220,191400,670288555,4310,4310,4310,4310,0
20250220,191300,670288555,4310,4310,4310,4310,0
20250220,191200,670288555,4310,4310,4310,4310,0
20250220,191100,670288555,4310,4310,4310,4310,0
20250220,191000,670288555,4310,4310,4310,4310,0
20250220,190900,670288555,4310,4310,4310,4310,0
20250220,190800,670288555,4310,4310,4310,4310,0
20250220,190700,670288555,4310,4310,4310,4310,0
20250220,190600,670288555,4310,4310,4310,4310,0
20250220,190500,670288555,4310,4310,4310,4310,0
20250220,190400,670288555,4310,4310,4310,4310,0
20250220,190300,670288555,4310,4310,4310,4310,0
20250220,190200,670288555,4310,4310,4310,4310,0
20250220,190100,670288555,4310,4310,4310,4310,0
20250220,190000,670288555,4310,4310,4310,4310,0
20250220,185900,670288555,4310,4310,4310,4310,0
20250220,185800,670288555,4310,4310,4310,4310,0
20250220,185700,670288555,4310,4310,4310,4310,0
20250220,185600,670288555,4310,4310,4310,4310,0
20250220,185500,670288555,4310,4310,4310,4310,0
20250220,185400,670288555,4310,4310,4310,4310,0
20250220,185300,670288555,4310,4310,4310,4310,0
20250220,185200,670288555,4310,4310,4310,4310,0
20250220,185100,670288555,4310,4310,4310,4310,0
20250220,185000,670288555,4310,4310,4310,4310,0
20250220,184900,670288555,4310,4310,4310,4310,0
20250220,184800,670288555,4310,4310,4310,4310,0
20250220,184700,670288555,4310,4310,4310,4310,4197
20250220,184600,670288555,4310,4310,4310,4310,0
20250220,184500,670288555,4310,4310,4310,4310,0
20250220,184400,670288555,4310,4310,4310,4310,0
20250220,184300,670288555,4310,4310,4310,4310,0
20250220,184200,670288555,4310,4310,4310,4310,0
20250220,184100,670288555,4310,4310,4310,4310,0
20250220,184000,670288555,4310,4310,4310,4310,0
20250220,183900,670288555,4310,4310,4310,4310,0
20250220,183800,670288555,4310,4310,4310,4310,0
20250220,183700,670288555,4310,4310,4310,4310,0
20250220,183600,670288555,4310,4310,4310,4310,0
20250220,183500,670288555,4310,4310,4310,4310,0
20250220,183400,670288555,4310,4310,4310,4310,0
20250220,183300,670288555,4310,4310,4310,4310,0
20250220,183200,670288555,4310,4310,4310,4310,0
20250220,183100,670288555,4310,4310,4310,4310,0
20250220,183000,670288555,4310,4310,4310,4310,0
20250220,182900,670288555,4310,4310,4310,4310,0
20250220,182800,670288555,4310,4310,4310,4310,0
20250220,182700,670288555,4310,4310,4310,4310,0
20250220,182600,670288555,4310,4310,4310,4310,0
20250220,182500,670288555,4310,4310,4310,4310,0
20250220,182400,670288555,4310,4310,4310,4310,0
20250220,182300,670288555,4310,4310,4310,4310,0
20250220,182200,670288555,4310,4310,4310,4310,0
20250220,182100,670288555,4310,4310,4310,4310,0
20250220,182000,670288555,4310,4310,4310,4310,0
20250220,181900,670288555,4310,4310,4310,4310,0
20250220,181800,670288555,4310,4310,4310,4310,0
20250220,181700,670288555,4310,4310,4310,4310,4197
20250220,181600,670288555,4310,4310,4310,4310,0
20250220,181500,670288555,4310,4310,4310,4310,0
20250220,181400,670288555,4310,4310,4310,4310,0
20250220,181300,670288555,4310,4310,4310,4310,0
20250220,181200,670288555,4310,4310,4310,4310,0
20250220,181100,670288555,4310,4310,4310,4310,0
20250220,181000,670288555,4310,4310,4310,4310,0
20250220,180900,670288555,4310,4310,4310,4310,0
20250220,180800,670288555,4310,4310,4310,4310,0
20250220,180700,670288555,4310,4310,4310,4310,0
20250220,180600,670288555,4310,4310,4310,4310,0
20250220,180500,670288555,4310,4310,4310,4310,0
20250220,180400,670288555,4310,4310,4310,4310,0
20250220,180300,670288555,4310,4310,4310,4310,0
20250220,180200,670288555,4310,4310,4310,4310,0
20250220,180100,670288555,4310,4310,4310,4310,0
20250220,180000,670288555,4310,4310,4310,4310,0
20250220,175900,670288555,4310,4310,4310,4310,0
20250220,175800,670288555,4310,4310,4310,4310,0
20250220,175700,670288555,4310,4310,4310,4310,0
20250220,175600,670288555,4310,4310,4310,4310,0
20250220,175500,670288555,4310,4310,4310,4310,0
20250220,175400,670288555,4310,4310,4310,4310,0
20250220,175300,670288555,4310,4310,4310,4310,0
20250220,175200,670288555,4310,4310,4310,4310,0
20250220,175100,670288555,4310,4310,4310,4310,0
20250220,175000,670288555,4310,4310,4310,4310,0
20250220,174900,670288555,4310,4310,4310,4310,0
20250220,174800,670288555,4310,4310,4310,4310,0
20250220,174700,670288555,4310,4310,4310,4310,4197
20250220,174600,670288555,4310,4310,4310,4310,0
20250220,174500,670288555,4310,4310,4310,4310,0
20250220,174400,670288555,4310,4310,4310,4310,0
20250220,174300,670288555,4310,4310,4310,4310,0
20250220,174200,670288555,4310,4310,4310,4310,0
20250220,174100,670288555,4310,4310,4310,4310,0
20250220,174000,670288555,4310,4310,4310,4310,0
20250220,173900,670288555,4310,4310,4310,4310,0
20250220,173800,670288555,4310,4310,4310,4310,0
20250220,173700,670288555,4310,4310,4310,4310,0
20250220,173600,670288555,4310,4310,4310,4310,0
20250220,173500,670288555,4310,4310,4310,4310,0
20250220,173400,670288555,4310,4310,4310,4310,0
20250220,173300,670288555,4310,4310,4310,4310,0
20250220,173200,670288555,4310,4310,4310,4310,0
20250220,173100,670288555,4310,4310,4310,4310,0
20250220,173000,670288555,4310,4310,4310,4310,0
20250220,172900,670288555,4310,4310,4310,4310,0
20250220,172800,670288555,4310,4310,4310,4310,0
20250220,172700,670288555,4310,4310,4310,4310,0
20250220,172600,670288555,4310,4310,4310,4310,0
20250220,172500,670288555,4310,4310,4310,4310,0
20250220,172400,670288555,4310,4310,4310,4310,0
20250220,172300,670288555,4310,4310,4310,4310,0
20250220,172200,670288555,4310,4310,4310,4310,0
20250220,172100,670288555,4310,4310,4310,4310,0
20250220,172000,670288555,4310,4310,4310,4310,0
20250220,171900,670288555,4310,4310,4310,4310,0
20250220,171800,670288555,4310,4310,4310,4310,0
20250220,171700,670288555,4310,4310,4310,4310,4197
20250220,171600,670288555,4310,4310,4310,4310,0
20250220,171500,670288555,4310,4310,4310,4310,0
20250220,171400,670288555,4310,4310,4310,4310,0
20250220,171300,670288555,4310,4310,4310,4310,0
20250220,171200,670288555,4310,4310,4310,4310,0
20250220,171100,670288555,4310,4310,4310,4310,0
20250220,171000,670288555,4310,4310,4310,4310,0
20250220,170900,670288555,4310,4310,4310,4310,0
20250220,170800,670288555,4310,4310,4310,4310,0
20250220,170700,670288555,4310,4310,4310,4310,0
20250220,170600,670288555,4310,4310,4310,4310,0
20250220,170500,670288555,4310,4310,4310,4310,0
20250220,170400,670288555,4310,4310,4310,4310,0
20250220,170300,670288555,4310,4310,4310,4310,0
20250220,170200,670288555,4310,4310,4310,4310,0
20250220,170100,670288555,4310,4310,4310,4310,0
20250220,170000,670288555,4310,4310,4310,4310,0
20250220,165900,670288555,4310,4310,4310,4310,0
20250220,165800,670288555,4310,4310,4310,4310,0
20250220,165700,670288555,4310,4310,4310,4310,0
20250220,165600,670288555,4310,4310,4310,4310,0
20250220,165500,670288555,4310,4310,4310,4310,0
20250220,165400,670288555,4310,4310,4310,4310,0
20250220,165300,670288555,4310,4310,4310,4310,0
20250220,165200,670288555,4310,4310,4310,4310,0
20250220,165100,670288555,4310,4310,4310,4310,0
20250220,165000,670288555,4310,4310,4310,4310,0
20250220,164900,670288555,4310,4310,4310,4310,0
20250220,164800,670288555,4310,4310,4310,4310,0
20250220,164700,670288555,4310,4310,4310,4310,4197
20250220,164600,670288555,4310,4310,4310,4310,0
20250220,164500,670288555,4310,4310,4310,4310,0
20250220,164400,670288555,4310,4310,4310,4310,0
20250220,164300,670288555,4310,4310,4310,4310,0
20250220,164200,670288555,4310,4310,4310,4310,0
20250220,164100,670288555,4310,4310,4310,4310,0
20250220,164000,670288555,4310,4310,4310,4310,0
20250220,163900,670288555,4310,4310,4310,4310,0
20250220,163800,670288555,4310,4310,4310,4310,0
20250220,163700,670288555,4310,4310,4310,4310,0
20250220,163600,670288555,4310,4310,4310,4310,0
20250220,163500,670288555,4310,4310,4310,4310,0
20250220,163400,670288555,4310,4310,4310,4310,0
20250220,163300,670288555,4310,4310,4310,4310,0
20250220,163200,670288555,4310,4310,4310,4310,0
20250220,163100,670288555,4310,4310,4310,4310,0
20250220,163000,670288555,4310,4310,4310,4310,0
20250220,162900,670288555,4310,4310,4310,4310,0
20250220,162800,670288555,4310,4310,4310,4310,0
20250220,162700,670288555,4310,4310,4310,4310,0
20250220,162600,670288555,4310,4310,4310,4310,0
20250220,162500,670288555,4310,4310,4310,4310,0
20250220,162400,670288555,4310,4310,4310,4310,0
20250220,162300,670288555,4310,4310,4310,4310,0
20250220,162200,670288555,4310,4310,4310,4310,0
20250220,162100,670288555,4310,4310,4310,4310,0
20250220,162000,670288555,4310,4310,4310,4310,0
20250220,161900,670288555,4310,4310,4310,4310,0
20250220,161800,670288555,4310,4310,4310,4310,0
20250220,161700,670288555,4310,4310,4310,4310,4197
20250220,161600,670288555,4310,4310,4310,4310,0
20250220,161500,670288555,4310,4310,4310,4310,0
20250220,161400,670288555,4310,4310,4310,4310,0
20250220,161300,670288555,4310,4310,4310,4310,0
20250220,161200,670288555,4310,4310,4310,4310,0
20250220,161100,670288555,4310,4310,4310,4310,0
20250220,161000,670288555,4310,4310,4310,4310,0
20250220,160900,670288555,4310,4310,4310,4310,0
20250220,160800,670288555,4310,4310,4310,4310,0
20250220,160700,670288555,4310,4310,4310,4310,0
20250220,160600,670288555,4310,4310,4310,4310,0
20250220,160500,670288555,4310,4310,4310,4310,0
20250220,160400,670288555,4310,4310,4310,4310,0
20250220,160300,670288555,4310,4310,4310,4310,0
20250220,160200,670288555,4310,4310,4310,4310,0
20250220,160100,670288555,4310,4310,4310,4310,0
20250220,160000,670288555,4310,4310,4310,4310,0
20250220,155900,670288555,4310,4310,4310,4310,0
20250220,155800,670288555,4310,4310,4310,4310,0
20250220,155700,670288555,4310,4310,4310,4310,0
20250220,155600,670288555,4310,4310,4310,4310,0
20250220,155500,670288555,4310,4310,4310,4310,0
20250220,155400,670288555,4310,4310,4310,4310,0
20250220,155300,670288555,4310,4310,4310,4310,0
20250220,155200,670288555,4310,4310,4310,4310,0
20250220,155100,670288555,4310,4310,4310,4310,0
20250220,155000,670288555,4310,4310,4310,4310,0
20250220,154900,670288555,4310,4310,4310,4310,0
20250220,154800,670288555,4310,4310,4310,4310,0
20250220,154700,670288555,4310,4310,4310,4310,4197
20250220,154600,670288555,4310,4310,4310,4310,0
20250220,154500,670288555,4310,4310,4310,4310,0
20250220,154400,670288555,4310,4310,4310,4310,0
20250220,154300,670288555,4310,4310,4310,4310,0
20250220,154200,670288555,4310,4310,4310,4310,0
20250220,154100,670288555,4310,4310,4310,4310,0
20250220,154000,670288555,4310,4310,4310,4310,0
20250220,153900,670288555,4310,4310,4310,4310,0
20250220,153800,670288555,4310,4310,4310,4310,0
20250220,153700,670288555,4310,4310,4310,4310,0
20250220,153600,670288555,4310,4310,4310,4310,0
20250220,153500,670288555,4310,4310,4310,4310,0
20250220,153400,670288555,4310,4310,4310,4310,0
20250220,153300,670288555,4310,4310,4310,4310,0
20250220,153200,670288555,4310,4310,4310,4310,0
20250220,153100,670288555,4310,4310,4310,4310,0
20250220,153000,670288555,4310,4310,4310,4310,4197
20250220,152900,652199485,4330,4330,4330,4330,0
20250220,152800,652199485,4330,4330,4330,4330,0
20250220,152700,652199485,4330,4330,4330,4330,0
20250220,152600,652199485,4330,4330,4330,4330,0
20250220,152500,652199485,4330,4330,4330,4330,0
20250220,152400,652199485,4330,4330,4330,4330,0
20250220,152300,652199485,4330,4330,4330,4330,0
20250220,152200,652199485,4330,4330,4330,4330,0
20250220,152100,652199485,4330,4330,4330,4330,0
20250220,152000,652199485,4330,4330,4330,4330,0
20250220,151900,652199485,4330,4340,4340,4330,276
20250220,151800,651002870,4355,4350,4355,4350,785
20250220,151700,647584695,4355,4355,4355,4355,1
20250220,151600,647580340,4335,4335,4335,4335,0
20250220,151500,647580340,4335,4335,4335,4335,20
20250220,151400,647493640,4355,4350,4355,4350,1148
20250220,151300,642494200,4355,4345,4355,4340,530
20250220,151200,640189770,4350,4335,4350,4335,961
20250220,151100,636017430,4335,4335,4335,4335,231
20250220,151000,635016045,4340,4340,4340,4340,10
20250220,150900,634972645,4330,4330,4330,4330,0
20250220,150800,634972645,4330,4325,4330,4325,488
20250220,150700,632859610,4330,4330,4330,4330,0
20250220,150600,632859610,4330,4325,4330,4325,330
20250220,150500,631431400,4325,4325,4325,4325,0
20250220,150400,631431400,4325,4325,4325,4325,10
20250220,150300,631388150,4325,4325,4325,4325,0
20250220,150200,631388150,4325,4325,4325,4325,0
20250220,150100,631388150,4325,4325,4325,4325,0
20250220,150000,631388150,4325,4325,4325,4325,0
20250220,145900,631388150,4325,4325,4325,4325,0
20250220,145800,631388150,4325,4325,4325,4305,106
20250220,145700,630931780,4305,4315,4325,4305,220
20250220,145600,629983635,4325,4325,4325,4325,0
20250220,145500,629983635,4325,4325,4325,4325,219
20250220,145400,629036460,4325,4325,4325,4325,135
20250220,145300,628452585,4310,4315,4315,4310,66
20250220,145200,628167825,4315,4320,4320,4315,273
20250220,145100,626989465,4330,4330,4330,4330,64
20250220,145000,626712345,4340,4340,4340,4340,0
20250220,144900,626712345,4340,4340,4340,4340,0
20250220,144800,626712345,4340,4340,4340,4340,121
20250220,144700,626187205,4340,4340,4340,4340,1933
20250220,144600,617797985,4340,4340,4340,4340,0
20250220,144500,617797985,4340,4340,4340,4340,234
20250220,144400,616782425,4315,4320,4320,4315,562
20250220,144300,614357150,4320,4320,4320,4320,0
20250220,144200,614357150,4320,4325,4325,4320,2200
20250220,144100,604851655,4325,4325,4325,4325,0
20250220,144000,604851655,4325,4350,4350,4325,2669
20250220,143900,593250135,4355,4355,4355,4355,0
20250220,143800,593250135,4355,4355,4355,4355,64
20250220,143700,592971415,4325,4325,4325,4325,630
20250220,143600,590246665,4325,4330,4330,4325,752
20250220,143500,586990510,4330,4330,4330,4330,350
20250220,143400,585475010,4335,4335,4335,4335,379
20250220,143300,583832045,4340,4350,4350,4340,105
20250220,143200,583376295,4350,4350,4350,4350,0
20250220,143100,583376295,4350,4350,4350,4350,0
20250220,143000,583376295,4350,4350,4350,4350,0
20250220,142900,583376295,4350,4345,4350,4345,245
20250220,142800,582310770,4325,4325,4325,4325,0
20250220,142700,582310770,4325,4325,4325,4325,0
20250220,142600,582310770,4325,4325,4325,4325,129
20250220,142500,581752845,4330,4330,4330,4330,988
20250220,142400,577474805,4335,4335,4335,4335,205
20250220,142300,576586130,4345,4345,4345,4345,45
20250220,142200,576390605,4335,4335,4335,4335,0
20250220,142100,576390605,4335,4335,4335,4335,200
20250220,142000,575523605,4345,4345,4345,4345,0
20250220,141900,575523605,4345,4330,4345,4330,75
20250220,141800,575198030,4355,4355,4355,4355,10
20250220,141700,575154480,4330,4330,4330,4330,2
20250220,141600,575145820,4330,4345,4345,4325,1932
20250220,141500,566765890,4390,4390,4390,4390,0
20250220,141400,566765890,4390,4390,4390,4390,0
20250220,141300,566765890,4390,4390,4390,4390,0
20250220,141200,566765890,4390,4390,4390,4390,1
20250220,141100,566761500,4390,4395,4395,4390,2
20250220,141000,566752715,4370,4370,4370,4370,100
20250220,140900,566315715,4400,4400,4400,4400,200
20250220,140800,565435715,4400,4400,4400,4400,2
20250220,140700,565426915,4400,4385,4400,4385,1000
20250220,140600,561029940,4400,4400,4400,4400,1595
20250220,140500,554011940,4395,4375,4395,4375,2346
20250220,140400,543737150,4375,4360,4375,4360,793
20250220,140300,540274340,4360,4355,4360,4355,700
20250220,140200,537223515,4350,4350,4350,4350,0
20250220,140100,537223515,4350,4350,4350,4350,0
20250220,140000,537223515,4350,4350,4350,4350,0
20250220,135900,537223515,4350,4340,4350,4340,496
20250220,135800,535067515,4340,4340,4340,4340,0
20250220,135700,535067515,4340,4340,4340,4340,163
20250220,135600,534360095,4325,4325,4325,4325,0
20250220,135500,534360095,4325,4325,4325,4325,1538
20250220,135400,527708245,4325,4315,4325,4315,1510
20250220,135300,521177595,4320,4320,4320,4320,419
20250220,135200,519367515,4320,4320,4320,4320,2
20250220,135100,519358875,4320,4320,4320,4320,48
20250220,135000,519151515,4320,4335,4335,4320,131
20250220,134900,518584575,4335,4335,4335,4335,72
20250220,134800,518272455,4340,4345,4345,4340,880
20250220,134700,514451960,4340,4340,4340,4340,5
20250220,134600,514430260,4370,4365,4370,4365,50
20250220,134500,514211950,4335,4360,4360,4335,590
20250220,134400,511641520,4370,4370,4370,4370,0
20250220,134300,511641520,4370,4370,4370,4370,801
20250220,134200,508141150,4380,4380,4380,4380,0
20250220,134100,508141150,4380,4350,4380,4350,84
20250220,134000,507774370,4345,4345,4345,4345,11
20250220,133900,507726575,4345,4350,4350,4345,510
20250220,133800,505508125,4350,4350,4350,4350,0
20250220,133700,505508125,4350,4350,4350,4350,100
20250220,133600,505073125,4350,4350,4350,4350,0
20250220,133500,505073125,4350,4350,4350,4350,153
20250220,133400,504407575,4345,4345,4345,4345,19
20250220,133300,504325020,4345,4345,4345,4345,0
20250220,133200,504325020,4345,4340,4345,4340,11
20250220,133100,504277230,4345,4345,4345,4345,0
20250220,133000,504277230,4345,4345,4345,4345,0
20250220,132900,504277230,4345,4345,4345,4345,0
20250220,132800,504277230,4345,4345,4345,4345,2
20250220,132700,504268540,4345,4345,4345,4345,29
20250220,132600,504142535,4320,4320,4320,4320,0
20250220,132500,504142535,4320,4320,4320,4320,0
20250220,132400,504142535,4320,4330,4330,4320,1190
20250220,132300,498993310,4345,4345,4345,4345,0
20250220,132200,498993310,4345,4345,4345,4345,55
20250220,132100,498754335,4345,4345,4345,4345,0
20250220,132000,498754335,4345,4345,4345,4345,0
20250220,131900,498754335,4345,4345,4345,4345,15
20250220,131800,498689160,4345,4345,4345,4345,0
20250220,131700,498689160,4345,4345,4345,4345,0
20250220,131600,498689160,4345,4345,4345,4345,0
20250220,131500,498689160,4345,4345,4345,4345,0
20250220,131400,498689160,4345,4345,4345,4345,60
20250220,131300,498428460,4345,4345,4345,4345,0
20250220,131200,498428460,4345,4345,4345,4345,0
20250220,131100,498428460,4345,4345,4345,4345,0
20250220,131000,498428460,4345,4330,4345,4330,143
20250220,130900,497808625,4345,4345,4345,4345,0
20250220,130800,497808625,4345,4335,4345,4335,51
20250220,130700,497587340,4325,4325,4325,4325,110
20250220,130600,497111590,4320,4320,4320,4320,313
20250220,130500,495759430,4320,4320,4320,4320,65
20250220,130400,495478630,4320,4320,4320,4320,1
20250220,130300,495474310,4330,4330,4330,4330,0
20250220,130200,495474310,4330,4330,4330,4330,0
20250220,130100,495474310,4330,4330,4330,4330,0
20250220,130000,495474310,4330,4330,4330,4330,0
20250220,125900,495474310,4330,4330,4330,4330,0
20250220,125800,495474310,4330,4330,4330,4330,0
20250220,125700,495474310,4330,4330,4330,4330,0
20250220,125600,495474310,4330,4330,4330,4330,0
20250220,125500,495474310,4330,4330,4330,4330,0
20250220,125400,495474310,4330,4330,4335,4330,1195
20250220,125300,490299930,4330,4315,4330,4315,613
20250220,125200,487651790,4315,4315,4315,4315,391
20250220,125100,485964625,4300,4315,4315,4300,1309
20250220,125000,480335910,4300,4300,4300,4300,0
20250220,124900,480335910,4300,4300,4300,4300,4
20250220,124800,480318710,4295,4295,4295,4295,1
20250220,124700,480314415,4315,4315,4315,4315,0
20250220,124600,480314415,4315,4315,4315,4315,1
20250220,124500,480310100,4290,4290,4290,4290,0
20250220,124400,480310100,4290,4300,4300,4290,570
20250220,124300,477862040,4305,4305,4305,4305,0
20250220,124200,477862040,4305,4320,4320,4305,12
20250220,124100,477810350,4320,4320,4320,4320,0
20250220,124000,477810350,4320,4320,4320,4320,2
20250220,123900,477801710,4320,4320,4320,4320,513
20250220,123800,475585550,4320,4320,4320,4320,0
20250220,123700,475585550,4320,4320,4320,4320,6
20250220,123600,475559630,4295,4320,4320,4295,301
20250220,123500,474266810,4300,4320,4320,4300,149
20250220,123400,473626090,4300,4305,4305,4300,1000
20250220,123300,469324300,4310,4310,4310,4310,817
20250220,123200,465803030,4330,4325,4330,4325,24
20250220,123100,465699135,4330,4330,4330,4330,0
20250220,123000,465699135,4330,4330,4330,4330,0
20250220,122900,465699135,4330,4330,4330,4330,0
20250220,122800,465699135,4330,4300,4330,4300,67
20250220,122700,465409545,4330,4300,4330,4300,101
20250220,122600,464975215,4345,4345,4345,4345,0
20250220,122500,464975215,4345,4345,4345,4345,0
20250220,122400,464975215,4345,4315,4345,4270,3425
20250220,122300,450297400,4345,4335,4345,4315,321
20250220,122200,448910745,4340,4340,4340,4340,0
20250220,122100,448910745,4340,4340,4340,4340,50
20250220,122000,448693745,4350,4350,4350,4350,0
20250220,121900,448693745,4350,4350,4350,4350,0
20250220,121800,448693745,4350,4350,4350,4350,96
20250220,121700,448276145,4350,4350,4350,4350,1
20250220,121600,448271795,4335,4335,4335,4335,8
20250220,121500,448237115,4335,4340,4345,4335,151
20250220,121400,447581990,4340,4335,4340,4335,37
20250220,121300,447421585,4335,4330,4335,4330,2
20250220,121200,447412920,4335,4330,4340,4330,4
20250220,121100,447395585,4330,4340,4340,4330,6
20250220,121000,447369555,4345,4345,4345,4330,72
20250220,120900,447057615,4345,4350,4350,4345,6
20250220,120800,447031540,4350,4350,4350,4350,200
20250220,120700,446161540,4350,4350,4350,4350,0
20250220,120600,446161540,4350,4350,4350,4350,0
20250220,120500,446161540,4350,4350,4350,4350,4
20250220,120400,446144140,4350,4350,4350,4350,0
20250220,120300,446144140,4350,4350,4350,4350,0
20250220,120200,446144140,4350,4350,4350,4350,0
20250220,120100,446144140,4350,4350,4350,4350,1
20250220,120000,446139790,4320,4330,4330,4320,300
20250220,115900,444842790,4350,4350,4350,4350,0
20250220,115800,444842790,4350,4350,4350,4350,0
20250220,115700,444842790,4350,4350,4350,4350,1
20250220,115600,444838440,4325,4325,4325,4325,12
20250220,115500,444786540,4350,4350,4350,4350,0
20250220,115400,444786540,4350,4350,4350,4350,2
20250220,115300,444777840,4350,4350,4350,4350,0
20250220,115200,444777840,4350,4350,4350,4350,0
20250220,115100,444777840,4350,4350,4350,4350,100
20250220,115000,444342840,4360,4360,4360,4360,0
20250220,114900,444342840,4360,4360,4360,4360,0
20250220,114800,444342840,4360,4360,4360,4360,0
20250220,114700,444342840,4360,4360,4360,4360,2
20250220,114600,444334120,4345,4345,4345,4345,79
20250220,114500,443990865,4325,4325,4325,4325,0
20250220,114400,443990865,4325,4330,4330,4325,80
20250220,114300,443644655,4345,4345,4345,4345,0
20250220,114200,443644655,4345,4345,4345,4345,0
20250220,114100,443644655,4345,4345,4345,4345,0
20250220,114000,443644655,4345,4345,4345,4345,0
20250220,113900,443644655,4345,4345,4345,4345,0
20250220,113800,443644655,4345,4345,4345,4345,30
20250220,113700,443514305,4345,4345,4345,4345,1
20250220,113600,443509960,4345,4345,4345,4345,0
20250220,113500,443509960,4345,4345,4345,4345,0
20250220,113400,443509960,4345,4345,4345,4345,0
20250220,113300,443509960,4345,4325,4345,4325,391
20250220,113200,441818865,4330,4340,4340,4330,732
20250220,113100,438645170,4345,4345,4345,4345,102
20250220,113000,438201980,4350,4350,4350,4350,0
20250220,112900,438201980,4350,4350,4350,4350,1
20250220,112800,438197630,4350,4350,4350,4350,100
20250220,112700,437762630,4350,4350,4350,4350,0
20250220,112600,437762630,4350,4350,4350,4350,1
20250220,112500,437758280,4360,4360,4360,4360,0
20250220,112400,437758280,4360,4360,4360,4360,0
20250220,112300,437758280,4360,4360,4360,4360,0
20250220,112200,437758280,4360,4350,4360,4350,143
20250220,112100,437136180,4360,4360,4360,4360,0
20250220,112000,437136180,4360,4360,4360,4360,0
20250220,111900,437136180,4360,4360,4360,4360,166
20250220,111800,436412420,4360,4360,4360,4360,0
20250220,111700,436412420,4360,4360,4360,4360,0
20250220,111600,436412420,4360,4360,4360,4360,17
20250220,111500,436338300,4360,4360,4360,4360,369
20250220,111400,434729460,4365,4365,4365,4365,104
20250220,111300,434275500,4370,4370,4370,4370,607
20250220,111200,431622910,4365,4365,4365,4365,0
20250220,111100,431622910,4365,4365,4365,4365,2
20250220,111000,431614180,4385,4385,4385,4385,281
20250220,110900,430381995,4390,4390,4390,4390,0
20250220,110800,430381995,4390,4390,4390,4390,99
20250220,110700,429947385,4390,4370,4390,4370,360
20250220,110600,428374045,4370,4370,4370,4370,4408
20250220,110500,409111085,4370,4360,4370,4360,160
20250220,110400,408413295,4360,4360,4360,4360,17
20250220,110300,408339175,4360,4360,4360,4360,0
20250220,110200,408339175,4360,4360,4360,4360,0
20250220,110100,408339175,4360,4360,4360,4360,26
20250220,110000,408225815,4360,4360,4360,4360,20
20250220,105900,408138615,4355,4355,4355,4355,0
20250220,105800,408138615,4355,4355,4355,4355,0
20250220,105700,408138615,4355,4355,4355,4355,0
20250220,105600,408138615,4355,4355,4355,4355,85
20250220,105500,407768440,4355,4355,4355,4355,0
20250220,105400,407768440,4355,4355,4355,4355,5
20250220,105300,407746665,4355,4355,4355,4355,0
20250220,105200,407746665,4355,4355,4355,4355,0
20250220,105100,407746665,4355,4375,4375,4355,828
20250220,105000,404134580,4370,4370,4370,4370,0
20250220,104900,404134580,4370,4365,4370,4365,196
20250220,104800,403278465,4370,4375,4375,4370,1100
20250220,104700,398468965,4395,4395,4395,4395,1
20250220,104600,398464570,4370,4370,4370,4370,23
20250220,104500,398364060,4400,4400,4400,4400,0
20250220,104400,398364060,4400,4400,4400,4400,0
20250220,104300,398364060,4400,4385,4400,4360,488
20250220,104200,396226370,4385,4360,4385,4355,579
20250220,104100,393689895,4385,4385,4385,4385,0
20250220,104000,393689895,4385,4385,4385,4385,0
20250220,103900,393689895,4385,4385,4385,4385,0
20250220,103800,393689895,4385,4385,4385,4385,0
20250220,103700,393689895,4385,4380,4385,4380,80
20250220,103600,393339145,4385,4385,4385,4385,10
20250220,103500,393295295,4385,4385,4385,4385,0
20250220,103400,393295295,4385,4385,4385,4385,685
20250220,103300,390291570,4385,4390,4390,4335,383
20250220,103200,388624150,4385,4385,4385,4385,0
20250220,103100,388624150,4385,4380,4385,4380,106
20250220,103000,388159845,4380,4380,4380,4380,1059
20250220,102900,383521425,4380,4365,4380,4365,217
20250220,102800,382572920,4360,4355,4360,4355,933
20250220,102700,378506075,4355,4330,4355,4330,398
20250220,102600,376782060,4330,4325,4330,4325,217
20250220,102500,375843415,4325,4325,4325,4325,0
20250220,102400,375843415,4325,4320,4325,4320,267
20250220,102300,374689620,4320,4315,4320,4315,301
20250220,102200,373390555,4295,4295,4295,4295,0
20250220,102100,373390555,4295,4315,4315,4295,4
20250220,102000,373373355,4315,4295,4315,4295,20
20250220,101900,373287315,4315,4315,4315,4315,25
20250220,101800,373179440,4310,4290,4310,4290,53
20250220,101700,372951030,4310,4310,4310,4310,0
20250220,101600,372951030,4310,4310,4310,4310,0
20250220,101500,372951030,4310,4310,4310,4310,0
20250220,101400,372951030,4310,4305,4310,4305,67
20250220,101300,372662510,4305,4305,4305,4305,10
20250220,101200,372619460,4270,4270,4270,4270,0
20250220,101100,372619460,4270,4280,4280,4270,1147
20250220,101000,367711540,4280,4280,4280,4280,107
20250220,100900,367253580,4315,4305,4315,4305,133
20250220,100800,366680955,4305,4305,4305,4305,0
20250220,100700,366680955,4305,4305,4305,4305,0
20250220,100600,366680955,4305,4305,4305,4305,15
20250220,100500,366616380,4280,4300,4300,4280,490
20250220,100400,364509400,4300,4275,4300,4275,41
20250220,100300,364333750,4300,4295,4300,4295,415
20250220,100200,362551315,4275,4290,4295,4275,103
20250220,100100,362109380,4290,4290,4290,4290,1772
20250220,100000,354507500,4290,4290,4290,4290,3
20250220,095900,354494630,4290,4285,4290,4285,35
20250220,095800,354344630,4290,4290,4290,4290,1
20250220,095700,354340340,4290,4290,4290,4290,1160
20250220,095600,349363940,4290,4275,4295,4275,789
20250220,095500,345983085,4250,4260,4285,4230,6961
20250220,095400,316387385,4260,4270,4300,4260,705
20250220,095300,313375520,4270,4280,4300,4270,1640
20250220,095200,306366485,4280,4275,4320,4275,1227
20250220,095100,301111745,4275,4300,4300,4275,854
20250220,095000,297456180,4320,4320,4320,4320,0
20250220,094900,297456180,4320,4320,4320,4320,4
20250220,094800,297438900,4280,4310,4320,4280,4031
20250220,094700,280133465,4350,4310,4360,4300,1521
20250220,094600,273588265,4330,4300,4330,4300,3716
20250220,094500,257545540,4300,4345,4345,4290,7926
20250220,094400,223322730,4345,4345,4345,4345,1
20250220,094300,223318385,4370,4355,4370,4345,176
20250220,094200,222552255,4355,4345,4370,4345,1203
20250220,094100,217295185,4375,4335,4375,4330,3337
20250220,094000,202827950,4335,4375,4375,4335,1902
20250220,093900,194566160,4360,4380,4380,4360,180
20250220,093800,193781260,4380,4370,4380,4360,15
20250220,093700,193715710,4385,4385,4385,4360,143
20250220,093600,193090155,4355,4380,4380,4355,1931
20250220,093500,184657070,4410,4380,4410,4380,37
20250220,093400,184494590,4380,4410,4410,4380,55
20250220,093300,184253060,4375,4375,4375,4375,1301
20250220,093200,178561185,4410,4410,4410,4410,0
20250220,093100,178561185,4410,4395,4410,4395,215
20250220,093000,177615695,4360,4360,4360,4360,37
20250220,092900,177454375,4395,4380,4395,4360,515
20250220,092800,175206660,4410,4410,4410,4410,94
20250220,092700,174792120,4410,4395,4410,4395,69
20250220,092600,174488445,4410,4385,4410,4380,5
20250220,092500,174466505,4390,4400,4400,4390,2322
20250220,092400,164270385,4445,4445,4445,4395,1685
20250220,092300,156841435,4450,4415,4450,4410,372
20250220,092200,155190445,4445,4450,4450,4415,250
20250220,092100,154085745,4450,4445,4450,4445,266
20250220,092000,152903245,4445,4435,4445,4435,355
20250220,091900,151328015,4435,4450,4450,4410,736
20250220,091800,148077695,4450,4450,4450,4450,114
20250220,091700,147570395,4450,4455,4455,4435,1979
20250220,091600,138770185,4480,4480,4485,4455,2774
20250220,091500,126342545,4475,4465,4490,4460,6629
20250220,091400,96667755,4465,4395,4495,4395,9270
20250220,091300,55335700,4335,4370,4370,4335,2501
20250220,091200,44467335,4410,4410,4410,4410,0
20250220,091100,44467335,4410,4410,4410,4410,311
20250220,091000,43095825,4415,4415,4415,4415,200
20250220,090900,42212825,4415,4385,4415,4360,1239
20250220,090800,36777990,4385,4370,4385,4370,1888
20250220,090700,28503355,4380,4345,4380,4335,505
20250220,090600,26305545,4380,4385,4385,4345,37
20250220,090500,26143550,4425,4390,4425,4390,78
20250220,090400,25800610,4370,4325,4370,4325,323
20250220,090300,24399610,4320,4300,4320,4300,291
20250220,090200,23144490,4300,4295,4300,4295,3188
20250220,090100,9451090,4295,4300,4300,4290,2077
20250220,090000,540000,4320,4320,4320,4320,125