stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,214000,245898920,2155,2155,2155,2155,208
20250205,213900,245898920,2155,2155,2155,2155,0
20250205,213800,245898920,2155,2155,2155,2155,0
20250205,213700,245898920,2155,2155,2155,2155,0
20250205,213600,245898920,2155,2155,2155,2155,0
20250205,213500,245898920,2155,2155,2155,2155,0
20250205,213400,245898920,2155,2155,2155,2155,0
20250205,213300,245898920,2155,2155,2155,2155,0
20250205,213200,245898920,2155,2155,2155,2155,0
20250205,213100,245898920,2155,2155,2155,2155,0
20250205,213000,245898920,2155,2155,2155,2155,0
20250205,212900,245898920,2155,2155,2155,2155,0
20250205,212800,245898920,2155,2155,2155,2155,0
20250205,212700,245898920,2155,2155,2155,2155,0
20250205,212600,245898920,2155,2155,2155,2155,0
20250205,212500,245898920,2155,2155,2155,2155,0
20250205,212400,245898920,2155,2155,2155,2155,0
20250205,212300,245898920,2155,2155,2155,2155,0
20250205,212200,245898920,2155,2155,2155,2155,0
20250205,212100,245898920,2155,2155,2155,2155,0
20250205,212000,245898920,2155,2155,2155,2155,0
20250205,211900,245898920,2155,2155,2155,2155,0
20250205,211800,245898920,2155,2155,2155,2155,0
20250205,211700,245898920,2155,2155,2155,2155,0
20250205,211600,245898920,2155,2155,2155,2155,0
20250205,211500,245898920,2155,2155,2155,2155,0
20250205,211400,245898920,2155,2155,2155,2155,0
20250205,211300,245898920,2155,2155,2155,2155,0
20250205,211200,245898920,2155,2155,2155,2155,0
20250205,211100,245898920,2155,2155,2155,2155,0
20250205,211000,245898920,2155,2155,2155,2155,208
20250205,210900,245898920,2155,2155,2155,2155,0
20250205,210800,245898920,2155,2155,2155,2155,0
20250205,210700,245898920,2155,2155,2155,2155,0
20250205,210600,245898920,2155,2155,2155,2155,0
20250205,210500,245898920,2155,2155,2155,2155,0
20250205,210400,245898920,2155,2155,2155,2155,0
20250205,210300,245898920,2155,2155,2155,2155,0
20250205,210200,245898920,2155,2155,2155,2155,0
20250205,210100,245898920,2155,2155,2155,2155,0
20250205,210000,245898920,2155,2155,2155,2155,0
20250205,205900,245898920,2155,2155,2155,2155,0
20250205,205800,245898920,2155,2155,2155,2155,0
20250205,205700,245898920,2155,2155,2155,2155,0
20250205,205600,245898920,2155,2155,2155,2155,0
20250205,205500,245898920,2155,2155,2155,2155,0
20250205,205400,245898920,2155,2155,2155,2155,0
20250205,205300,245898920,2155,2155,2155,2155,0
20250205,205200,245898920,2155,2155,2155,2155,0
20250205,205100,245898920,2155,2155,2155,2155,0
20250205,205000,245898920,2155,2155,2155,2155,0
20250205,204900,245898920,2155,2155,2155,2155,0
20250205,204800,245898920,2155,2155,2155,2155,0
20250205,204700,245898920,2155,2155,2155,2155,0
20250205,204600,245898920,2155,2155,2155,2155,0
20250205,204500,245898920,2155,2155,2155,2155,0
20250205,204400,245898920,2155,2155,2155,2155,0
20250205,204300,245898920,2155,2155,2155,2155,0
20250205,204200,245898920,2155,2155,2155,2155,0
20250205,204100,245898920,2155,2155,2155,2155,0
20250205,204000,245898920,2155,2155,2155,2155,208
20250205,203900,245898920,2155,2155,2155,2155,0
20250205,203800,245898920,2155,2155,2155,2155,0
20250205,203700,245898920,2155,2155,2155,2155,0
20250205,203600,245898920,2155,2155,2155,2155,0
20250205,203500,245898920,2155,2155,2155,2155,0
20250205,203400,245898920,2155,2155,2155,2155,0
20250205,203300,245898920,2155,2155,2155,2155,0
20250205,203200,245898920,2155,2155,2155,2155,0
20250205,203100,245898920,2155,2155,2155,2155,0
20250205,203000,245898920,2155,2155,2155,2155,0
20250205,202900,245898920,2155,2155,2155,2155,0
20250205,202800,245898920,2155,2155,2155,2155,0
20250205,202700,245898920,2155,2155,2155,2155,0
20250205,202600,245898920,2155,2155,2155,2155,0
20250205,202500,245898920,2155,2155,2155,2155,0
20250205,202400,245898920,2155,2155,2155,2155,0
20250205,202300,245898920,2155,2155,2155,2155,0
20250205,202200,245898920,2155,2155,2155,2155,0
20250205,202100,245898920,2155,2155,2155,2155,0
20250205,202000,245898920,2155,2155,2155,2155,0
20250205,201900,245898920,2155,2155,2155,2155,0
20250205,201800,245898920,2155,2155,2155,2155,0
20250205,201700,245898920,2155,2155,2155,2155,0
20250205,201600,245898920,2155,2155,2155,2155,0
20250205,201500,245898920,2155,2155,2155,2155,0
20250205,201400,245898920,2155,2155,2155,2155,0
20250205,201300,245898920,2155,2155,2155,2155,0
20250205,201200,245898920,2155,2155,2155,2155,0
20250205,201100,245898920,2155,2155,2155,2155,0
20250205,201000,245898920,2155,2155,2155,2155,208
20250205,200900,245898920,2155,2155,2155,2155,0
20250205,200800,245898920,2155,2155,2155,2155,0
20250205,200700,245898920,2155,2155,2155,2155,0
20250205,200600,245898920,2155,2155,2155,2155,0
20250205,200500,245898920,2155,2155,2155,2155,0
20250205,200400,245898920,2155,2155,2155,2155,0
20250205,200300,245898920,2155,2155,2155,2155,0
20250205,200200,245898920,2155,2155,2155,2155,0
20250205,200100,245898920,2155,2155,2155,2155,0
20250205,200000,245898920,2155,2155,2155,2155,0
20250205,195900,245898920,2155,2155,2155,2155,0
20250205,195800,245898920,2155,2155,2155,2155,0
20250205,195700,245898920,2155,2155,2155,2155,0
20250205,195600,245898920,2155,2155,2155,2155,0
20250205,195500,245898920,2155,2155,2155,2155,0
20250205,195400,245898920,2155,2155,2155,2155,0
20250205,195300,245898920,2155,2155,2155,2155,0
20250205,195200,245898920,2155,2155,2155,2155,0
20250205,195100,245898920,2155,2155,2155,2155,0
20250205,195000,245898920,2155,2155,2155,2155,0
20250205,194900,245898920,2155,2155,2155,2155,0
20250205,194800,245898920,2155,2155,2155,2155,0
20250205,194700,245898920,2155,2155,2155,2155,0
20250205,194600,245898920,2155,2155,2155,2155,0
20250205,194500,245898920,2155,2155,2155,2155,0
20250205,194400,245898920,2155,2155,2155,2155,0
20250205,194300,245898920,2155,2155,2155,2155,0
20250205,194200,245898920,2155,2155,2155,2155,0
20250205,194100,245898920,2155,2155,2155,2155,0
20250205,194000,245898920,2155,2155,2155,2155,208
20250205,193900,245898920,2155,2155,2155,2155,0
20250205,193800,245898920,2155,2155,2155,2155,0
20250205,193700,245898920,2155,2155,2155,2155,0
20250205,193600,245898920,2155,2155,2155,2155,0
20250205,193500,245898920,2155,2155,2155,2155,0
20250205,193400,245898920,2155,2155,2155,2155,0
20250205,193300,245898920,2155,2155,2155,2155,0
20250205,193200,245898920,2155,2155,2155,2155,0
20250205,193100,245898920,2155,2155,2155,2155,0
20250205,193000,245898920,2155,2155,2155,2155,0
20250205,192900,245898920,2155,2155,2155,2155,0
20250205,192800,245898920,2155,2155,2155,2155,0
20250205,192700,245898920,2155,2155,2155,2155,0
20250205,192600,245898920,2155,2155,2155,2155,0
20250205,192500,245898920,2155,2155,2155,2155,0
20250205,192400,245898920,2155,2155,2155,2155,0
20250205,192300,245898920,2155,2155,2155,2155,0
20250205,192200,245898920,2155,2155,2155,2155,0
20250205,192100,245898920,2155,2155,2155,2155,0
20250205,192000,245898920,2155,2155,2155,2155,0
20250205,191900,245898920,2155,2155,2155,2155,0
20250205,191800,245898920,2155,2155,2155,2155,0
20250205,191700,245898920,2155,2155,2155,2155,0
20250205,191600,245898920,2155,2155,2155,2155,0
20250205,191500,245898920,2155,2155,2155,2155,0
20250205,191400,245898920,2155,2155,2155,2155,0
20250205,191300,245898920,2155,2155,2155,2155,0
20250205,191200,245898920,2155,2155,2155,2155,0
20250205,191100,245898920,2155,2155,2155,2155,0
20250205,191000,245898920,2155,2155,2155,2155,208
20250205,190900,245898920,2155,2155,2155,2155,0
20250205,190800,245898920,2155,2155,2155,2155,0
20250205,190700,245898920,2155,2155,2155,2155,0
20250205,190600,245898920,2155,2155,2155,2155,0
20250205,190500,245898920,2155,2155,2155,2155,0
20250205,190400,245898920,2155,2155,2155,2155,0
20250205,190300,245898920,2155,2155,2155,2155,0
20250205,190200,245898920,2155,2155,2155,2155,0
20250205,190100,245898920,2155,2155,2155,2155,0
20250205,190000,245898920,2155,2155,2155,2155,0
20250205,185900,245898920,2155,2155,2155,2155,0
20250205,185800,245898920,2155,2155,2155,2155,0
20250205,185700,245898920,2155,2155,2155,2155,0
20250205,185600,245898920,2155,2155,2155,2155,0
20250205,185500,245898920,2155,2155,2155,2155,0
20250205,185400,245898920,2155,2155,2155,2155,0
20250205,185300,245898920,2155,2155,2155,2155,0
20250205,185200,245898920,2155,2155,2155,2155,0
20250205,185100,245898920,2155,2155,2155,2155,0
20250205,185000,245898920,2155,2155,2155,2155,0
20250205,184900,245898920,2155,2155,2155,2155,0
20250205,184800,245898920,2155,2155,2155,2155,0
20250205,184700,245898920,2155,2155,2155,2155,0
20250205,184600,245898920,2155,2155,2155,2155,0
20250205,184500,245898920,2155,2155,2155,2155,0
20250205,184400,245898920,2155,2155,2155,2155,0
20250205,184300,245898920,2155,2155,2155,2155,0
20250205,184200,245898920,2155,2155,2155,2155,0
20250205,184100,245898920,2155,2155,2155,2155,0
20250205,184000,245898920,2155,2155,2155,2155,208
20250205,183900,245898920,2155,2155,2155,2155,0
20250205,183800,245898920,2155,2155,2155,2155,0
20250205,183700,245898920,2155,2155,2155,2155,0
20250205,183600,245898920,2155,2155,2155,2155,0
20250205,183500,245898920,2155,2155,2155,2155,0
20250205,183400,245898920,2155,2155,2155,2155,0
20250205,183300,245898920,2155,2155,2155,2155,0
20250205,183200,245898920,2155,2155,2155,2155,0
20250205,183100,245898920,2155,2155,2155,2155,0
20250205,183000,245898920,2155,2155,2155,2155,0
20250205,182900,245898920,2155,2155,2155,2155,0
20250205,182800,245898920,2155,2155,2155,2155,0
20250205,182700,245898920,2155,2155,2155,2155,0
20250205,182600,245898920,2155,2155,2155,2155,0
20250205,182500,245898920,2155,2155,2155,2155,0
20250205,182400,245898920,2155,2155,2155,2155,0
20250205,182300,245898920,2155,2155,2155,2155,0
20250205,182200,245898920,2155,2155,2155,2155,0
20250205,182100,245898920,2155,2155,2155,2155,0
20250205,182000,245898920,2155,2155,2155,2155,0
20250205,181900,245898920,2155,2155,2155,2155,0
20250205,181800,245898920,2155,2155,2155,2155,0
20250205,181700,245898920,2155,2155,2155,2155,0
20250205,181600,245898920,2155,2155,2155,2155,0
20250205,181500,245898920,2155,2155,2155,2155,0
20250205,181400,245898920,2155,2155,2155,2155,0
20250205,181300,245898920,2155,2155,2155,2155,0
20250205,181200,245898920,2155,2155,2155,2155,0
20250205,181100,245898920,2155,2155,2155,2155,0
20250205,181000,245898920,2155,2155,2155,2155,208
20250205,180900,245898920,2155,2155,2155,2155,0
20250205,180800,245898920,2155,2155,2155,2155,0
20250205,180700,245898920,2155,2155,2155,2155,0
20250205,180600,245898920,2155,2155,2155,2155,0
20250205,180500,245898920,2155,2155,2155,2155,0
20250205,180400,245898920,2155,2155,2155,2155,0
20250205,180300,245898920,2155,2155,2155,2155,0
20250205,180200,245898920,2155,2155,2155,2155,0
20250205,180100,245898920,2155,2155,2155,2155,0
20250205,180000,245898920,2155,2155,2155,2155,0
20250205,175900,245898920,2155,2155,2155,2155,0
20250205,175800,245898920,2155,2155,2155,2155,0
20250205,175700,245898920,2155,2155,2155,2155,0
20250205,175600,245898920,2155,2155,2155,2155,0
20250205,175500,245898920,2155,2155,2155,2155,0
20250205,175400,245898920,2155,2155,2155,2155,0
20250205,175300,245898920,2155,2155,2155,2155,0
20250205,175200,245898920,2155,2155,2155,2155,0
20250205,175100,245898920,2155,2155,2155,2155,0
20250205,175000,245898920,2155,2155,2155,2155,0
20250205,174900,245898920,2155,2155,2155,2155,0
20250205,174800,245898920,2155,2155,2155,2155,0
20250205,174700,245898920,2155,2155,2155,2155,0
20250205,174600,245898920,2155,2155,2155,2155,0
20250205,174500,245898920,2155,2155,2155,2155,0
20250205,174400,245898920,2155,2155,2155,2155,0
20250205,174300,245898920,2155,2155,2155,2155,0
20250205,174200,245898920,2155,2155,2155,2155,0
20250205,174100,245898920,2155,2155,2155,2155,0
20250205,174000,245898920,2155,2155,2155,2155,208
20250205,173900,245898920,2155,2155,2155,2155,0
20250205,173800,245898920,2155,2155,2155,2155,0
20250205,173700,245898920,2155,2155,2155,2155,0
20250205,173600,245898920,2155,2155,2155,2155,0
20250205,173500,245898920,2155,2155,2155,2155,0
20250205,173400,245898920,2155,2155,2155,2155,0
20250205,173300,245898920,2155,2155,2155,2155,0
20250205,173200,245898920,2155,2155,2155,2155,0
20250205,173100,245898920,2155,2155,2155,2155,0
20250205,173000,245898920,2155,2155,2155,2155,0
20250205,172900,245898920,2155,2155,2155,2155,0
20250205,172800,245898920,2155,2155,2155,2155,0
20250205,172700,245898920,2155,2155,2155,2155,0
20250205,172600,245898920,2155,2155,2155,2155,0
20250205,172500,245898920,2155,2155,2155,2155,0
20250205,172400,245898920,2155,2155,2155,2155,0
20250205,172300,245898920,2155,2155,2155,2155,0
20250205,172200,245898920,2155,2155,2155,2155,0
20250205,172100,245898920,2155,2155,2155,2155,0
20250205,172000,245898920,2155,2155,2155,2155,0
20250205,171900,245898920,2155,2155,2155,2155,0
20250205,171800,245898920,2155,2155,2155,2155,0
20250205,171700,245898920,2155,2155,2155,2155,0
20250205,171600,245898920,2155,2155,2155,2155,0
20250205,171500,245898920,2155,2155,2155,2155,0
20250205,171400,245898920,2155,2155,2155,2155,0
20250205,171300,245898920,2155,2155,2155,2155,0
20250205,171200,245898920,2155,2155,2155,2155,0
20250205,171100,245898920,2155,2155,2155,2155,0
20250205,171000,245898920,2155,2155,2155,2155,208
20250205,170900,245898920,2155,2155,2155,2155,0
20250205,170800,245898920,2155,2155,2155,2155,0
20250205,170700,245898920,2155,2155,2155,2155,0
20250205,170600,245898920,2155,2155,2155,2155,0
20250205,170500,245898920,2155,2155,2155,2155,0
20250205,170400,245898920,2155,2155,2155,2155,0
20250205,170300,245898920,2155,2155,2155,2155,0
20250205,170200,245898920,2155,2155,2155,2155,0
20250205,170100,245898920,2155,2155,2155,2155,0
20250205,170000,245898920,2155,2155,2155,2155,0
20250205,165900,245898920,2155,2155,2155,2155,0
20250205,165800,245898920,2155,2155,2155,2155,0
20250205,165700,245898920,2155,2155,2155,2155,0
20250205,165600,245898920,2155,2155,2155,2155,0
20250205,165500,245898920,2155,2155,2155,2155,0
20250205,165400,245898920,2155,2155,2155,2155,0
20250205,165300,245898920,2155,2155,2155,2155,0
20250205,165200,245898920,2155,2155,2155,2155,0
20250205,165100,245898920,2155,2155,2155,2155,0
20250205,165000,245898920,2155,2155,2155,2155,0
20250205,164900,245898920,2155,2155,2155,2155,0
20250205,164800,245898920,2155,2155,2155,2155,0
20250205,164700,245898920,2155,2155,2155,2155,0
20250205,164600,245898920,2155,2155,2155,2155,0
20250205,164500,245898920,2155,2155,2155,2155,0
20250205,164400,245898920,2155,2155,2155,2155,0
20250205,164300,245898920,2155,2155,2155,2155,0
20250205,164200,245898920,2155,2155,2155,2155,0
20250205,164100,245898920,2155,2155,2155,2155,0
20250205,164000,245898920,2155,2155,2155,2155,208
20250205,163900,245898920,2155,2155,2155,2155,0
20250205,163800,245898920,2155,2155,2155,2155,0
20250205,163700,245898920,2155,2155,2155,2155,0
20250205,163600,245898920,2155,2155,2155,2155,0
20250205,163500,245898920,2155,2155,2155,2155,0
20250205,163400,245898920,2155,2155,2155,2155,0
20250205,163300,245898920,2155,2155,2155,2155,0
20250205,163200,245898920,2155,2155,2155,2155,0
20250205,163100,245898920,2155,2155,2155,2155,0
20250205,163000,245898920,2155,2155,2155,2155,0
20250205,162900,245898920,2155,2155,2155,2155,0
20250205,162800,245898920,2155,2155,2155,2155,0
20250205,162700,245898920,2155,2155,2155,2155,0
20250205,162600,245898920,2155,2155,2155,2155,0
20250205,162500,245898920,2155,2155,2155,2155,0
20250205,162400,245898920,2155,2155,2155,2155,0
20250205,162300,245898920,2155,2155,2155,2155,0
20250205,162200,245898920,2155,2155,2155,2155,0
20250205,162100,245898920,2155,2155,2155,2155,0
20250205,162000,245898920,2155,2155,2155,2155,0
20250205,161900,245898920,2155,2155,2155,2155,0
20250205,161800,245898920,2155,2155,2155,2155,0
20250205,161700,245898920,2155,2155,2155,2155,0
20250205,161600,245898920,2155,2155,2155,2155,0
20250205,161500,245898920,2155,2155,2155,2155,0
20250205,161400,245898920,2155,2155,2155,2155,0
20250205,161300,245898920,2155,2155,2155,2155,0
20250205,161200,245898920,2155,2155,2155,2155,0
20250205,161100,245898920,2155,2155,2155,2155,0
20250205,161000,245898920,2155,2155,2155,2155,208
20250205,160900,245898920,2155,2155,2155,2155,0
20250205,160800,245898920,2155,2155,2155,2155,0
20250205,160700,245898920,2155,2155,2155,2155,0
20250205,160600,245898920,2155,2155,2155,2155,0
20250205,160500,245898920,2155,2155,2155,2155,0
20250205,160400,245898920,2155,2155,2155,2155,0
20250205,160300,245898920,2155,2155,2155,2155,0
20250205,160200,245898920,2155,2155,2155,2155,0
20250205,160100,245898920,2155,2155,2155,2155,0
20250205,160000,245898920,2155,2155,2155,2155,0
20250205,155900,245898920,2155,2155,2155,2155,0
20250205,155800,245898920,2155,2155,2155,2155,0
20250205,155700,245898920,2155,2155,2155,2155,0
20250205,155600,245898920,2155,2155,2155,2155,0
20250205,155500,245898920,2155,2155,2155,2155,0
20250205,155400,245898920,2155,2155,2155,2155,0
20250205,155300,245898920,2155,2155,2155,2155,0
20250205,155200,245898920,2155,2155,2155,2155,0
20250205,155100,245898920,2155,2155,2155,2155,0
20250205,155000,245898920,2155,2155,2155,2155,0
20250205,154900,245898920,2155,2155,2155,2155,0
20250205,154800,245898920,2155,2155,2155,2155,0
20250205,154700,245898920,2155,2155,2155,2155,0
20250205,154600,245898920,2155,2155,2155,2155,0
20250205,154500,245898920,2155,2155,2155,2155,0
20250205,154400,245898920,2155,2155,2155,2155,0
20250205,154300,245898920,2155,2155,2155,2155,0
20250205,154200,245898920,2155,2155,2155,2155,0
20250205,154100,245898920,2155,2155,2155,2155,0
20250205,154000,245898920,2155,2155,2155,2155,208
20250205,153900,245898920,2155,2155,2155,2155,0
20250205,153800,245898920,2155,2155,2155,2155,0
20250205,153700,245898920,2155,2155,2155,2155,0
20250205,153600,245898920,2155,2155,2155,2155,0
20250205,153500,245898920,2155,2155,2155,2155,0
20250205,153400,245898920,2155,2155,2155,2155,0
20250205,153300,245898920,2155,2155,2155,2155,0
20250205,153200,245898920,2155,2155,2155,2155,0
20250205,153100,245898920,2155,2155,2155,2155,0
20250205,153000,245898920,2155,2155,2155,2155,208
20250205,152900,245450680,2165,2165,2165,2165,0
20250205,152800,245450680,2165,2165,2165,2165,0
20250205,152700,245450680,2165,2165,2165,2165,0
20250205,152600,245450680,2165,2165,2165,2165,0
20250205,152500,245450680,2165,2165,2165,2165,0
20250205,152400,245450680,2165,2165,2165,2165,0
20250205,152300,245450680,2165,2165,2165,2165,0
20250205,152200,245450680,2165,2165,2165,2165,0
20250205,152100,245450680,2165,2165,2165,2165,0
20250205,152000,245450680,2165,2165,2165,2165,0
20250205,151900,245450680,2165,2165,2165,2165,0
20250205,151800,245450680,2165,2165,2165,2165,1
20250205,151700,245448515,2170,2170,2170,2170,0
20250205,151600,245448515,2170,2170,2170,2170,0
20250205,151500,245448515,2170,2170,2170,2170,0
20250205,151400,245448515,2170,2170,2170,2170,0
20250205,151300,245448515,2170,2170,2170,2170,0
20250205,151200,245448515,2170,2170,2170,2170,0
20250205,151100,245448515,2170,2170,2170,2170,0
20250205,151000,245448515,2170,2170,2170,2170,0
20250205,150900,245448515,2170,2170,2170,2170,0
20250205,150800,245448515,2170,2170,2170,2170,0
20250205,150700,245448515,2170,2170,2170,2170,0
20250205,150600,245448515,2170,2170,2170,2170,0
20250205,150500,245448515,2170,2170,2170,2170,0
20250205,150400,245448515,2170,2170,2170,2170,6
20250205,150300,245435495,2170,2170,2170,2170,0
20250205,150200,245435495,2170,2170,2170,2170,0
20250205,150100,245435495,2170,2170,2170,2170,0
20250205,150000,245435495,2170,2170,2170,2170,0
20250205,145900,245435495,2170,2170,2170,2170,0
20250205,145800,245435495,2170,2170,2170,2170,59
20250205,145700,245307465,2150,2150,2150,2150,0
20250205,145600,245307465,2150,2150,2150,2150,10
20250205,145500,245285965,2150,2150,2150,2150,0
20250205,145400,245285965,2150,2150,2150,2150,0
20250205,145300,245285965,2150,2150,2150,2150,0
20250205,145200,245285965,2150,2150,2150,2150,0
20250205,145100,245285965,2150,2150,2150,2150,99
20250205,145000,245073115,2155,2155,2155,2155,0
20250205,144900,245073115,2155,2155,2155,2155,0
20250205,144800,245073115,2155,2155,2155,2155,0
20250205,144700,245073115,2155,2165,2165,2155,100
20250205,144600,244857345,2180,2180,2180,2180,0
20250205,144500,244857345,2180,2180,2180,2180,0
20250205,144400,244857345,2180,2180,2180,2180,0
20250205,144300,244857345,2180,2180,2180,2180,0
20250205,144200,244857345,2180,2180,2180,2180,0
20250205,144100,244857345,2180,2180,2180,2180,0
20250205,144000,244857345,2180,2180,2180,2180,0
20250205,143900,244857345,2180,2180,2180,2180,0
20250205,143800,244857345,2180,2180,2180,2180,0
20250205,143700,244857345,2180,2180,2180,2180,0
20250205,143600,244857345,2180,2180,2180,2180,0
20250205,143500,244857345,2180,2180,2180,2180,0
20250205,143400,244857345,2180,2170,2180,2170,1000
20250205,143300,242678865,2170,2170,2170,2170,0
20250205,143200,242678865,2170,2170,2170,2170,0
20250205,143100,242678865,2170,2165,2170,2165,111
20250205,143000,242438085,2150,2160,2160,2150,1000
20250205,142900,240279385,2170,2170,2170,2170,0
20250205,142800,240279385,2170,2170,2170,2170,0
20250205,142700,240279385,2170,2170,2170,2170,1
20250205,142600,240277215,2160,2160,2160,2160,0
20250205,142500,240277215,2160,2160,2160,2160,0
20250205,142400,240277215,2160,2160,2160,2160,0
20250205,142300,240277215,2160,2160,2160,2160,0
20250205,142200,240277215,2160,2160,2160,2160,0
20250205,142100,240277215,2160,2160,2160,2160,0
20250205,142000,240277215,2160,2160,2160,2160,14
20250205,141900,240246975,2170,2170,2170,2170,0
20250205,141800,240246975,2170,2170,2170,2170,0
20250205,141700,240246975,2170,2170,2170,2170,10000
20250205,141600,218546975,2160,2160,2160,2160,0
20250205,141500,218546975,2160,2160,2160,2160,0
20250205,141400,218546975,2160,2160,2160,2160,0
20250205,141300,218546975,2160,2160,2160,2160,0
20250205,141200,218546975,2160,2160,2160,2160,0
20250205,141100,218546975,2160,2160,2160,2160,0
20250205,141000,218546975,2160,2160,2160,2160,0
20250205,140900,218546975,2160,2160,2160,2160,0
20250205,140800,218546975,2160,2160,2160,2160,204
20250205,140700,218106335,2160,2160,2160,2160,0
20250205,140600,218106335,2160,2160,2160,2160,0
20250205,140500,218106335,2160,2160,2160,2160,0
20250205,140400,218106335,2160,2160,2160,2160,193
20250205,140300,217689455,2160,2160,2160,2160,0
20250205,140200,217689455,2160,2160,2160,2160,0
20250205,140100,217689455,2160,2165,2165,2160,2165
20250205,140000,213004645,2165,2165,2165,2165,0
20250205,135900,213004645,2165,2165,2165,2165,0
20250205,135800,213004645,2165,2165,2165,2165,0
20250205,135700,213004645,2165,2165,2165,2165,0
20250205,135600,213004645,2165,2165,2165,2165,0
20250205,135500,213004645,2165,2165,2165,2165,0
20250205,135400,213004645,2165,2165,2165,2165,0
20250205,135300,213004645,2165,2165,2165,2165,0
20250205,135200,213004645,2165,2165,2165,2165,150
20250205,135100,212679895,2170,2170,2170,2170,0
20250205,135000,212679895,2170,2170,2170,2170,0
20250205,134900,212679895,2170,2170,2170,2170,0
20250205,134800,212679895,2170,2170,2170,2170,8
20250205,134700,212662535,2170,2170,2170,2170,0
20250205,134600,212662535,2170,2170,2170,2170,839
20250205,134500,210841905,2170,2170,2170,2170,0
20250205,134400,210841905,2170,2170,2170,2170,0
20250205,134300,210841905,2170,2170,2170,2170,0
20250205,134200,210841905,2170,2170,2170,2170,0
20250205,134100,210841905,2170,2170,2170,2170,0
20250205,134000,210841905,2170,2170,2170,2170,0
20250205,133900,210841905,2170,2170,2170,2170,0
20250205,133800,210841905,2170,2170,2170,2170,0
20250205,133700,210841905,2170,2170,2170,2170,0
20250205,133600,210841905,2170,2170,2170,2170,0
20250205,133500,210841905,2170,2170,2170,2170,0
20250205,133400,210841905,2170,2170,2170,2170,0
20250205,133300,210841905,2170,2170,2170,2170,0
20250205,133200,210841905,2170,2170,2170,2170,0
20250205,133100,210841905,2170,2170,2170,2170,0
20250205,133000,210841905,2170,2170,2170,2170,0
20250205,132900,210841905,2170,2170,2170,2170,0
20250205,132800,210841905,2170,2170,2170,2170,0
20250205,132700,210841905,2170,2170,2170,2170,282
20250205,132600,210229965,2175,2175,2175,2175,0
20250205,132500,210229965,2175,2175,2175,2175,0
20250205,132400,210229965,2175,2175,2175,2175,67
20250205,132300,210084240,2175,2175,2175,2175,0
20250205,132200,210084240,2175,2175,2175,2175,240
20250205,132100,209562240,2175,2175,2175,2175,0
20250205,132000,209562240,2175,2175,2175,2175,0
20250205,131900,209562240,2175,2175,2175,2175,0
20250205,131800,209562240,2175,2175,2175,2175,0
20250205,131700,209562240,2175,2180,2180,2175,430
20250205,131600,208626890,2180,2180,2180,2180,0
20250205,131500,208626890,2180,2180,2180,2180,0
20250205,131400,208626890,2180,2180,2180,2180,0
20250205,131300,208626890,2180,2180,2180,2180,283
20250205,131200,208009950,2180,2180,2180,2180,547
20250205,131100,206817490,2180,2180,2180,2180,0
20250205,131000,206817490,2180,2185,2185,2180,2026
20250205,130900,202395810,2180,2180,2180,2180,0
20250205,130800,202395810,2180,2180,2180,2180,0
20250205,130700,202395810,2180,2180,2180,2180,0
20250205,130600,202395810,2180,2180,2180,2180,0
20250205,130500,202395810,2180,2180,2180,2180,0
20250205,130400,202395810,2180,2180,2180,2180,0
20250205,130300,202395810,2180,2180,2180,2180,0
20250205,130200,202395810,2180,2180,2180,2180,0
20250205,130100,202395810,2180,2180,2180,2180,0
20250205,130000,202395810,2180,2180,2180,2180,0
20250205,125900,202395810,2180,2180,2180,2180,0
20250205,125800,202395810,2180,2180,2180,2180,0
20250205,125700,202395810,2180,2180,2180,2180,0
20250205,125600,202395810,2180,2180,2180,2180,0
20250205,125500,202395810,2180,2180,2180,2180,0
20250205,125400,202395810,2180,2180,2180,2180,0
20250205,125300,202395810,2180,2180,2180,2180,0
20250205,125200,202395810,2180,2180,2180,2180,0
20250205,125100,202395810,2180,2180,2180,2180,0
20250205,125000,202395810,2180,2180,2180,2180,0
20250205,124900,202395810,2180,2180,2180,2180,28
20250205,124800,202334770,2185,2185,2185,2185,0
20250205,124700,202334770,2185,2185,2185,2185,0
20250205,124600,202334770,2185,2185,2185,2185,0
20250205,124500,202334770,2185,2185,2185,2185,832
20250205,124400,200516850,2190,2190,2190,2190,0
20250205,124300,200516850,2190,2190,2190,2190,0
20250205,124200,200516850,2190,2190,2190,2190,0
20250205,124100,200516850,2190,2190,2190,2190,0
20250205,124000,200516850,2190,2190,2190,2190,0
20250205,123900,200516850,2190,2190,2190,2190,0
20250205,123800,200516850,2190,2190,2190,2190,0
20250205,123700,200516850,2190,2190,2190,2190,0
20250205,123600,200516850,2190,2190,2190,2190,158
20250205,123500,200170830,2190,2190,2190,2190,2000
20250205,123400,195790830,2190,2190,2190,2190,0
20250205,123300,195790830,2190,2190,2190,2190,0
20250205,123200,195790830,2190,2190,2190,2190,0
20250205,123100,195790830,2190,2190,2190,2190,494
20250205,123000,194708970,2190,2190,2190,2190,0
20250205,122900,194708970,2190,2190,2190,2190,0
20250205,122800,194708970,2190,2190,2190,2190,0
20250205,122700,194708970,2190,2190,2190,2190,0
20250205,122600,194708970,2190,2190,2190,2190,0
20250205,122500,194708970,2190,2190,2190,2190,0
20250205,122400,194708970,2190,2190,2190,2190,0
20250205,122300,194708970,2190,2190,2190,2190,0
20250205,122200,194708970,2190,2190,2190,2190,0
20250205,122100,194708970,2190,2190,2190,2190,0
20250205,122000,194708970,2190,2190,2190,2190,0
20250205,121900,194708970,2190,2190,2190,2190,5
20250205,121800,194698020,2190,2190,2190,2190,0
20250205,121700,194698020,2190,2190,2190,2190,0
20250205,121600,194698020,2190,2190,2190,2190,0
20250205,121500,194698020,2190,2190,2190,2190,70
20250205,121400,194544720,2185,2185,2185,2185,0
20250205,121300,194544720,2185,2185,2185,2185,0
20250205,121200,194544720,2185,2185,2185,2185,0
20250205,121100,194544720,2185,2185,2185,2185,1
20250205,121000,194542535,2190,2190,2190,2190,0
20250205,120900,194542535,2190,2190,2190,2190,0
20250205,120800,194542535,2190,2190,2190,2190,0
20250205,120700,194542535,2190,2190,2190,2190,0
20250205,120600,194542535,2190,2190,2190,2190,0
20250205,120500,194542535,2190,2190,2190,2190,0
20250205,120400,194542535,2190,2190,2190,2190,0
20250205,120300,194542535,2190,2190,2190,2190,0
20250205,120200,194542535,2190,2190,2190,2190,0
20250205,120100,194542535,2190,2190,2190,2190,0
20250205,120000,194542535,2190,2190,2190,2190,0
20250205,115900,194542535,2190,2190,2190,2190,500
20250205,115800,193447535,2195,2195,2195,2195,0
20250205,115700,193447535,2195,2185,2195,2185,268
20250205,115600,192861945,2195,2195,2195,2195,0
20250205,115500,192861945,2195,2195,2195,2195,0
20250205,115400,192861945,2195,2195,2195,2195,0
20250205,115300,192861945,2195,2195,2195,2195,0
20250205,115200,192861945,2195,2195,2195,2195,0
20250205,115100,192861945,2195,2195,2195,2195,0
20250205,115000,192861945,2195,2195,2195,2195,0
20250205,114900,192861945,2195,2195,2195,2195,0
20250205,114800,192861945,2195,2195,2195,2195,0
20250205,114700,192861945,2195,2195,2195,2195,0
20250205,114600,192861945,2195,2190,2195,2190,1040
20250205,114500,190584145,2185,2185,2185,2185,500
20250205,114400,189491645,2180,2180,2180,2180,0
20250205,114300,189491645,2180,2180,2180,2180,0
20250205,114200,189491645,2180,2180,2180,2180,19
20250205,114100,189450225,2180,2180,2180,2180,0
20250205,114000,189450225,2180,2180,2180,2180,0
20250205,113900,189450225,2180,2180,2180,2180,0
20250205,113800,189450225,2180,2180,2180,2180,0
20250205,113700,189450225,2180,2180,2180,2180,0
20250205,113600,189450225,2180,2180,2180,2180,0
20250205,113500,189450225,2180,2180,2180,2180,0
20250205,113400,189450225,2180,2180,2180,2180,0
20250205,113300,189450225,2180,2180,2180,2180,920
20250205,113200,187444625,2175,2175,2175,2175,0
20250205,113100,187444625,2175,2175,2175,2175,0
20250205,113000,187444625,2175,2175,2175,2175,0
20250205,112900,187444625,2175,2175,2175,2175,0
20250205,112800,187444625,2175,2175,2175,2175,0
20250205,112700,187444625,2175,2175,2175,2175,0
20250205,112600,187444625,2175,2175,2175,2175,0
20250205,112500,187444625,2175,2175,2175,2175,0
20250205,112400,187444625,2175,2175,2175,2175,0
20250205,112300,187444625,2175,2175,2175,2175,0
20250205,112200,187444625,2175,2175,2175,2175,0
20250205,112100,187444625,2175,2175,2175,2175,0
20250205,112000,187444625,2175,2175,2175,2175,0
20250205,111900,187444625,2175,2175,2175,2175,0
20250205,111800,187444625,2175,2175,2175,2175,0
20250205,111700,187444625,2175,2175,2175,2175,0
20250205,111600,187444625,2175,2190,2190,2175,1169
20250205,111500,184891025,2190,2190,2190,2190,231
20250205,111400,184385135,2195,2195,2195,2195,0
20250205,111300,184385135,2195,2195,2195,2195,0
20250205,111200,184385135,2195,2195,2195,2195,0
20250205,111100,184385135,2195,2195,2195,2195,0
20250205,111000,184385135,2195,2195,2195,2195,2192
20250205,110900,179573695,2190,2175,2190,2175,5736
20250205,110800,167020090,2175,2175,2175,2175,14
20250205,110700,166989640,2180,2175,2180,2175,3
20250205,110600,166983110,2175,2175,2175,2175,1
20250205,110500,166980935,2175,2175,2175,2175,0
20250205,110400,166980935,2175,2175,2175,2175,2280
20250205,110300,162021935,2180,2180,2180,2180,2346
20250205,110200,156907655,2180,2180,2180,2180,0
20250205,110100,156907655,2180,2180,2180,2180,113
20250205,110000,156661315,2185,2185,2185,2185,0
20250205,105900,156661315,2185,2185,2185,2185,0
20250205,105800,156661315,2185,2185,2185,2185,1900
20250205,105700,152509815,2180,2180,2180,2180,79
20250205,105600,152337595,2175,2175,2175,2175,462
20250205,105500,151332745,2185,2185,2185,2185,626
20250205,105400,149964935,2185,2185,2185,2185,424
20250205,105300,149038495,2185,2185,2185,2185,1000
20250205,105200,146853495,2185,2185,2185,2185,201
20250205,105100,146414310,2190,2190,2190,2190,0
20250205,105000,146414310,2190,2190,2190,2190,1000
20250205,104900,144224310,2195,2195,2195,2195,0
20250205,104800,144224310,2195,2195,2195,2195,0
20250205,104700,144224310,2195,2190,2195,2190,5353
20250205,104600,132484475,2190,2190,2195,2190,3282
20250205,104500,125290485,2195,2200,2200,2190,5906
20250205,104400,112327375,2200,2190,2200,2190,5623
20250205,104300,99998510,2195,2190,2195,2190,3210
20250205,104200,92968605,2190,2190,2190,2190,0
20250205,104100,92968605,2190,2180,2190,2180,2194
20250205,104000,88174000,2180,2170,2180,2170,3229
20250205,103900,81154905,2170,2170,2170,2170,1458
20250205,103800,77991045,2170,2170,2170,2170,0
20250205,103700,77991045,2170,2170,2170,2170,0
20250205,103600,77991045,2170,2170,2170,2170,0
20250205,103500,77991045,2170,2170,2170,2170,0
20250205,103400,77991045,2170,2170,2170,2170,0
20250205,103300,77991045,2170,2170,2170,2170,62
20250205,103200,77856505,2170,2170,2170,2170,500
20250205,103100,76771505,2165,2165,2165,2165,1104
20250205,103000,74381345,2170,2170,2170,2170,0
20250205,102900,74381345,2170,2170,2170,2170,0
20250205,102800,74381345,2170,2170,2170,2170,1500
20250205,102700,71126345,2170,2165,2170,2165,1083
20250205,102600,68778575,2125,2125,2125,2125,0
20250205,102500,68778575,2125,2165,2165,2125,865
20250205,102400,66920980,2165,2165,2165,2165,1174
20250205,102300,64379270,2165,2165,2165,2165,501
20250205,102200,63294605,2165,2165,2165,2165,0
20250205,102100,63294605,2165,2165,2165,2165,2000
20250205,102000,58964605,2170,2170,2170,2170,0
20250205,101900,58964605,2170,2170,2170,2170,0
20250205,101800,58964605,2170,2170,2170,2170,0
20250205,101700,58964605,2170,2170,2170,2170,0
20250205,101600,58964605,2170,2150,2170,2150,5000
20250205,101500,48157330,2150,2150,2150,2150,604
20250205,101400,46858730,2150,2150,2150,2150,107
20250205,101300,46628680,2150,2150,2150,2150,2671
20250205,101200,40886030,2150,2155,2155,2150,51
20250205,101100,40776370,2150,2140,2150,2140,6257
20250205,101000,27339945,2140,2135,2140,2135,2000
20250205,100900,23064545,2130,2125,2130,2125,1175
20250205,100800,20561815,2125,2125,2125,2125,3
20250205,100700,20555440,2120,2120,2120,2120,497
20250205,100600,19501800,2120,2120,2120,2120,0
20250205,100500,19501800,2120,2120,2120,2120,0
20250205,100400,19501800,2120,2120,2120,2120,0
20250205,100300,19501800,2120,2120,2120,2120,0
20250205,100200,19501800,2120,2120,2120,2120,0
20250205,100100,19501800,2120,2120,2120,2120,0
20250205,100000,19501800,2120,2120,2120,2120,0
20250205,095900,19501800,2120,2120,2120,2120,0
20250205,095800,19501800,2120,2120,2120,2120,0
20250205,095700,19501800,2120,2120,2120,2120,0
20250205,095600,19501800,2120,2120,2120,2120,0
20250205,095500,19501800,2120,2120,2120,2120,0
20250205,095400,19501800,2120,2120,2120,2120,235
20250205,095300,19003600,2120,2110,2120,2110,5000
20250205,095200,8430855,2110,2110,2110,2110,450
20250205,095100,7481355,2110,2110,2110,2110,0
20250205,095000,7481355,2110,2110,2110,2110,0
20250205,094900,7481355,2110,2110,2110,2110,0
20250205,094800,7481355,2110,2110,2110,2110,0
20250205,094700,7481355,2110,2110,2110,2110,0
20250205,094600,7481355,2110,2110,2110,2110,0
20250205,094500,7481355,2110,2110,2110,2110,0
20250205,094400,7481355,2110,2110,2110,2110,0
20250205,094300,7481355,2110,2110,2110,2110,40
20250205,094200,7396955,2110,2110,2110,2110,227
20250205,094100,6917985,2100,2100,2100,2100,0
20250205,094000,6917985,2100,2100,2100,2100,0
20250205,093900,6917985,2100,2100,2100,2100,0
20250205,093800,6917985,2100,2100,2100,2100,0
20250205,093700,6917985,2100,2100,2100,2100,0
20250205,093600,6917985,2100,2100,2100,2100,0
20250205,093500,6917985,2100,2100,2100,2100,0
20250205,093400,6917985,2100,2100,2100,2100,0
20250205,093300,6917985,2100,2100,2100,2100,0
20250205,093200,6917985,2100,2100,2100,2100,0
20250205,093100,6917985,2100,2100,2100,2100,0
20250205,093000,6917985,2100,2100,2100,2100,0
20250205,092900,6917985,2100,2100,2100,2100,0
20250205,092800,6917985,2100,2100,2100,2100,0
20250205,092700,6917985,2100,2100,2100,2100,0
20250205,092600,6917985,2100,2100,2100,2100,0
20250205,092500,6917985,2100,2100,2100,2100,0
20250205,092400,6917985,2100,2100,2100,2100,0
20250205,092300,6917985,2100,2100,2100,2100,0
20250205,092200,6917985,2100,2100,2100,2100,0
20250205,092100,6917985,2100,2100,2100,2100,0
20250205,092000,6917985,2100,2100,2100,2100,0
20250205,091900,6917985,2100,2100,2100,2100,0
20250205,091800,6917985,2100,2100,2100,2100,0
20250205,091700,6917985,2100,2100,2100,2100,0
20250205,091600,6917985,2100,2100,2100,2100,0
20250205,091500,6917985,2100,2100,2100,2100,0
20250205,091400,6917985,2100,2100,2100,2100,0
20250205,091300,6917985,2100,2100,2100,2100,0
20250205,091200,6917985,2100,2110,2110,2100,3290
20250205,091100,0,2115,2115,2115,2115,0
20250205,091000,0,2115,2115,2115,2115,0
20250205,090900,0,2115,2115,2115,2115,0
20250205,090800,0,2115,2115,2115,2115,0
20250205,090700,0,2115,2115,2115,2115,0
20250205,090600,0,2115,2115,2115,2115,0
20250205,090500,0,2115,2115,2115,2115,0
20250205,090400,0,2115,2115,2115,2115,0
20250205,090300,0,2115,2115,2115,2115,0
20250205,090200,0,2115,2115,2115,2115,0
20250205,090100,0,2115,2115,2115,2115,0
20250205,090000,0,2115,2115,2115,2115,0