stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,190600,3121260355,2115,2115,2115,2115,20514
20250220,190500,3121260355,2115,2115,2115,2115,0
20250220,190400,3121260355,2115,2115,2115,2115,0
20250220,190300,3121260355,2115,2115,2115,2115,0
20250220,190200,3121260355,2115,2115,2115,2115,0
20250220,190100,3121260355,2115,2115,2115,2115,0
20250220,190000,3121260355,2115,2115,2115,2115,0
20250220,185900,3121260355,2115,2115,2115,2115,0
20250220,185800,3121260355,2115,2115,2115,2115,0
20250220,185700,3121260355,2115,2115,2115,2115,0
20250220,185600,3121260355,2115,2115,2115,2115,0
20250220,185500,3121260355,2115,2115,2115,2115,0
20250220,185400,3121260355,2115,2115,2115,2115,0
20250220,185300,3121260355,2115,2115,2115,2115,0
20250220,185200,3121260355,2115,2115,2115,2115,0
20250220,185100,3121260355,2115,2115,2115,2115,0
20250220,185000,3121260355,2115,2115,2115,2115,0
20250220,184900,3121260355,2115,2115,2115,2115,0
20250220,184800,3121260355,2115,2115,2115,2115,0
20250220,184700,3121260355,2115,2115,2115,2115,0
20250220,184600,3121260355,2115,2115,2115,2115,0
20250220,184500,3121260355,2115,2115,2115,2115,0
20250220,184400,3121260355,2115,2115,2115,2115,0
20250220,184300,3121260355,2115,2115,2115,2115,0
20250220,184200,3121260355,2115,2115,2115,2115,0
20250220,184100,3121260355,2115,2115,2115,2115,0
20250220,184000,3121260355,2115,2115,2115,2115,0
20250220,183900,3121260355,2115,2115,2115,2115,0
20250220,183800,3121260355,2115,2115,2115,2115,0
20250220,183700,3121260355,2115,2115,2115,2115,0
20250220,183600,3121260355,2115,2115,2115,2115,20514
20250220,183500,3121260355,2115,2115,2115,2115,0
20250220,183400,3121260355,2115,2115,2115,2115,0
20250220,183300,3121260355,2115,2115,2115,2115,0
20250220,183200,3121260355,2115,2115,2115,2115,0
20250220,183100,3121260355,2115,2115,2115,2115,0
20250220,183000,3121260355,2115,2115,2115,2115,0
20250220,182900,3121260355,2115,2115,2115,2115,0
20250220,182800,3121260355,2115,2115,2115,2115,0
20250220,182700,3121260355,2115,2115,2115,2115,0
20250220,182600,3121260355,2115,2115,2115,2115,0
20250220,182500,3121260355,2115,2115,2115,2115,0
20250220,182400,3121260355,2115,2115,2115,2115,0
20250220,182300,3121260355,2115,2115,2115,2115,0
20250220,182200,3121260355,2115,2115,2115,2115,0
20250220,182100,3121260355,2115,2115,2115,2115,0
20250220,182000,3121260355,2115,2115,2115,2115,0
20250220,181900,3121260355,2115,2115,2115,2115,0
20250220,181800,3121260355,2115,2115,2115,2115,0
20250220,181700,3121260355,2115,2115,2115,2115,0
20250220,181600,3121260355,2115,2115,2115,2115,0
20250220,181500,3121260355,2115,2115,2115,2115,0
20250220,181400,3121260355,2115,2115,2115,2115,0
20250220,181300,3121260355,2115,2115,2115,2115,0
20250220,181200,3121260355,2115,2115,2115,2115,0
20250220,181100,3121260355,2115,2115,2115,2115,0
20250220,181000,3121260355,2115,2115,2115,2115,0
20250220,180900,3121260355,2115,2115,2115,2115,0
20250220,180800,3121260355,2115,2115,2115,2115,0
20250220,180700,3121260355,2115,2115,2115,2115,0
20250220,180600,3121260355,2115,2115,2115,2115,20514
20250220,180500,3121260355,2115,2115,2115,2115,0
20250220,180400,3121260355,2115,2115,2115,2115,0
20250220,180300,3121260355,2115,2115,2115,2115,0
20250220,180200,3121260355,2115,2115,2115,2115,0
20250220,180100,3121260355,2115,2115,2115,2115,0
20250220,180000,3121260355,2115,2115,2115,2115,0
20250220,175900,3121260355,2115,2115,2115,2115,0
20250220,175800,3121260355,2115,2115,2115,2115,0
20250220,175700,3121260355,2115,2115,2115,2115,0
20250220,175600,3121260355,2115,2115,2115,2115,0
20250220,175500,3121260355,2115,2115,2115,2115,0
20250220,175400,3121260355,2115,2115,2115,2115,0
20250220,175300,3121260355,2115,2115,2115,2115,0
20250220,175200,3121260355,2115,2115,2115,2115,0
20250220,175100,3121260355,2115,2115,2115,2115,0
20250220,175000,3121260355,2115,2115,2115,2115,0
20250220,174900,3121260355,2115,2115,2115,2115,0
20250220,174800,3121260355,2115,2115,2115,2115,0
20250220,174700,3121260355,2115,2115,2115,2115,0
20250220,174600,3121260355,2115,2115,2115,2115,0
20250220,174500,3121260355,2115,2115,2115,2115,0
20250220,174400,3121260355,2115,2115,2115,2115,0
20250220,174300,3121260355,2115,2115,2115,2115,0
20250220,174200,3121260355,2115,2115,2115,2115,0
20250220,174100,3121260355,2115,2115,2115,2115,0
20250220,174000,3121260355,2115,2115,2115,2115,0
20250220,173900,3121260355,2115,2115,2115,2115,0
20250220,173800,3121260355,2115,2115,2115,2115,0
20250220,173700,3121260355,2115,2115,2115,2115,0
20250220,173600,3121260355,2115,2115,2115,2115,20514
20250220,173500,3121260355,2115,2115,2115,2115,0
20250220,173400,3121260355,2115,2115,2115,2115,0
20250220,173300,3121260355,2115,2115,2115,2115,0
20250220,173200,3121260355,2115,2115,2115,2115,0
20250220,173100,3121260355,2115,2115,2115,2115,0
20250220,173000,3121260355,2115,2115,2115,2115,0
20250220,172900,3121260355,2115,2115,2115,2115,0
20250220,172800,3121260355,2115,2115,2115,2115,0
20250220,172700,3121260355,2115,2115,2115,2115,0
20250220,172600,3121260355,2115,2115,2115,2115,0
20250220,172500,3121260355,2115,2115,2115,2115,0
20250220,172400,3121260355,2115,2115,2115,2115,0
20250220,172300,3121260355,2115,2115,2115,2115,0
20250220,172200,3121260355,2115,2115,2115,2115,0
20250220,172100,3121260355,2115,2115,2115,2115,0
20250220,172000,3121260355,2115,2115,2115,2115,0
20250220,171900,3121260355,2115,2115,2115,2115,0
20250220,171800,3121260355,2115,2115,2115,2115,0
20250220,171700,3121260355,2115,2115,2115,2115,0
20250220,171600,3121260355,2115,2115,2115,2115,0
20250220,171500,3121260355,2115,2115,2115,2115,0
20250220,171400,3121260355,2115,2115,2115,2115,0
20250220,171300,3121260355,2115,2115,2115,2115,0
20250220,171200,3121260355,2115,2115,2115,2115,0
20250220,171100,3121260355,2115,2115,2115,2115,0
20250220,171000,3121260355,2115,2115,2115,2115,0
20250220,170900,3121260355,2115,2115,2115,2115,0
20250220,170800,3121260355,2115,2115,2115,2115,0
20250220,170700,3121260355,2115,2115,2115,2115,0
20250220,170600,3121260355,2115,2115,2115,2115,20514
20250220,170500,3121260355,2115,2115,2115,2115,0
20250220,170400,3121260355,2115,2115,2115,2115,0
20250220,170300,3121260355,2115,2115,2115,2115,0
20250220,170200,3121260355,2115,2115,2115,2115,0
20250220,170100,3121260355,2115,2115,2115,2115,0
20250220,170000,3121260355,2115,2115,2115,2115,0
20250220,165900,3121260355,2115,2115,2115,2115,0
20250220,165800,3121260355,2115,2115,2115,2115,0
20250220,165700,3121260355,2115,2115,2115,2115,0
20250220,165600,3121260355,2115,2115,2115,2115,0
20250220,165500,3121260355,2115,2115,2115,2115,0
20250220,165400,3121260355,2115,2115,2115,2115,0
20250220,165300,3121260355,2115,2115,2115,2115,0
20250220,165200,3121260355,2115,2115,2115,2115,0
20250220,165100,3121260355,2115,2115,2115,2115,0
20250220,165000,3121260355,2115,2115,2115,2115,0
20250220,164900,3121260355,2115,2115,2115,2115,0
20250220,164800,3121260355,2115,2115,2115,2115,0
20250220,164700,3121260355,2115,2115,2115,2115,0
20250220,164600,3121260355,2115,2115,2115,2115,0
20250220,164500,3121260355,2115,2115,2115,2115,0
20250220,164400,3121260355,2115,2115,2115,2115,0
20250220,164300,3121260355,2115,2115,2115,2115,0
20250220,164200,3121260355,2115,2115,2115,2115,0
20250220,164100,3121260355,2115,2115,2115,2115,0
20250220,164000,3121260355,2115,2115,2115,2115,0
20250220,163900,3121260355,2115,2115,2115,2115,0
20250220,163800,3121260355,2115,2115,2115,2115,0
20250220,163700,3121260355,2115,2115,2115,2115,0
20250220,163600,3121260355,2115,2115,2115,2115,20514
20250220,163500,3121260355,2115,2115,2115,2115,0
20250220,163400,3121260355,2115,2115,2115,2115,0
20250220,163300,3121260355,2115,2115,2115,2115,0
20250220,163200,3121260355,2115,2115,2115,2115,0
20250220,163100,3121260355,2115,2115,2115,2115,0
20250220,163000,3121260355,2115,2115,2115,2115,0
20250220,162900,3121260355,2115,2115,2115,2115,0
20250220,162800,3121260355,2115,2115,2115,2115,0
20250220,162700,3121260355,2115,2115,2115,2115,0
20250220,162600,3121260355,2115,2115,2115,2115,0
20250220,162500,3121260355,2115,2115,2115,2115,0
20250220,162400,3121260355,2115,2115,2115,2115,0
20250220,162300,3121260355,2115,2115,2115,2115,0
20250220,162200,3121260355,2115,2115,2115,2115,0
20250220,162100,3121260355,2115,2115,2115,2115,0
20250220,162000,3121260355,2115,2115,2115,2115,0
20250220,161900,3121260355,2115,2115,2115,2115,0
20250220,161800,3121260355,2115,2115,2115,2115,0
20250220,161700,3121260355,2115,2115,2115,2115,0
20250220,161600,3121260355,2115,2115,2115,2115,0
20250220,161500,3121260355,2115,2115,2115,2115,0
20250220,161400,3121260355,2115,2115,2115,2115,0
20250220,161300,3121260355,2115,2115,2115,2115,0
20250220,161200,3121260355,2115,2115,2115,2115,0
20250220,161100,3121260355,2115,2115,2115,2115,0
20250220,161000,3121260355,2115,2115,2115,2115,0
20250220,160900,3121260355,2115,2115,2115,2115,0
20250220,160800,3121260355,2115,2115,2115,2115,0
20250220,160700,3121260355,2115,2115,2115,2115,0
20250220,160600,3121260355,2115,2115,2115,2115,20514
20250220,160500,3121260355,2115,2115,2115,2115,0
20250220,160400,3121260355,2115,2115,2115,2115,0
20250220,160300,3121260355,2115,2115,2115,2115,0
20250220,160200,3121260355,2115,2115,2115,2115,0
20250220,160100,3121260355,2115,2115,2115,2115,0
20250220,160000,3121260355,2115,2115,2115,2115,0
20250220,155900,3121260355,2115,2115,2115,2115,0
20250220,155800,3121260355,2115,2115,2115,2115,0
20250220,155700,3121260355,2115,2115,2115,2115,0
20250220,155600,3121260355,2115,2115,2115,2115,0
20250220,155500,3121260355,2115,2115,2115,2115,0
20250220,155400,3121260355,2115,2115,2115,2115,0
20250220,155300,3121260355,2115,2115,2115,2115,0
20250220,155200,3121260355,2115,2115,2115,2115,0
20250220,155100,3121260355,2115,2115,2115,2115,0
20250220,155000,3121260355,2115,2115,2115,2115,0
20250220,154900,3121260355,2115,2115,2115,2115,0
20250220,154800,3121260355,2115,2115,2115,2115,0
20250220,154700,3121260355,2115,2115,2115,2115,0
20250220,154600,3121260355,2115,2115,2115,2115,0
20250220,154500,3121260355,2115,2115,2115,2115,0
20250220,154400,3121260355,2115,2115,2115,2115,0
20250220,154300,3121260355,2115,2115,2115,2115,0
20250220,154200,3121260355,2115,2115,2115,2115,0
20250220,154100,3121260355,2115,2115,2115,2115,0
20250220,154000,3121260355,2115,2115,2115,2115,0
20250220,153900,3121260355,2115,2115,2115,2115,0
20250220,153800,3121260355,2115,2115,2115,2115,0
20250220,153700,3121260355,2115,2115,2115,2115,0
20250220,153600,3121260355,2115,2115,2115,2115,20514
20250220,153500,3121260355,2115,2115,2115,2115,0
20250220,153400,3121260355,2115,2115,2115,2115,0
20250220,153300,3121260355,2115,2115,2115,2115,0
20250220,153200,3121260355,2115,2115,2115,2115,0
20250220,153100,3121260355,2115,2115,2115,2115,0
20250220,153000,3121260355,2115,2115,2115,2115,20514
20250220,152900,3077873245,2115,2115,2115,2115,0
20250220,152800,3077873245,2115,2115,2115,2115,0
20250220,152700,3077873245,2115,2115,2115,2115,0
20250220,152600,3077873245,2115,2115,2115,2115,0
20250220,152500,3077873245,2115,2115,2115,2115,0
20250220,152400,3077873245,2115,2115,2115,2115,0
20250220,152300,3077873245,2115,2115,2115,2115,0
20250220,152200,3077873245,2115,2115,2115,2115,0
20250220,152100,3077873245,2115,2115,2115,2115,0
20250220,152000,3077873245,2115,2115,2115,2115,0
20250220,151900,3077873245,2115,2110,2120,2110,1051
20250220,151800,3075648640,2110,2115,2115,2110,833
20250220,151700,3073888260,2115,2120,2120,2105,12114
20250220,151600,3048314985,2120,2115,2120,2110,1564
20250220,151500,3045007115,2115,2110,2125,2110,3199
20250220,151400,3038226040,2115,2115,2115,2115,15529
20250220,151300,3005382205,2115,2110,2115,2110,1897
20250220,151200,3001379525,2115,2115,2115,2110,6065
20250220,151100,2988557050,2115,2110,2115,2110,2538
20250220,151000,2983201750,2115,2110,2115,2110,19
20250220,150900,2983161605,2110,2110,2110,2105,3662
20250220,150800,2975445050,2110,2110,2110,2105,7723
20250220,150700,2959183030,2115,2115,2115,2115,1509
20250220,150600,2955991495,2115,2125,2125,2115,643
20250220,150500,2954631540,2120,2110,2120,2110,364
20250220,150400,2953860990,2115,2125,2130,2115,18475
20250220,150300,2914671625,2125,2130,2130,2125,6716
20250220,150200,2900384360,2130,2130,2130,2130,523
20250220,150100,2899270370,2130,2130,2130,2130,3746
20250220,150000,2891291390,2125,2125,2130,2125,6399
20250220,145900,2877691935,2125,2120,2125,2120,4168
20250220,145800,2868853275,2120,2120,2120,2120,4
20250220,145700,2868844795,2120,2110,2120,2110,771
20250220,145600,2867214145,2110,2110,2115,2110,2389
20250220,145500,2862169410,2115,2110,2115,2110,102
20250220,145400,2861954180,2110,2110,2115,2110,1879
20250220,145300,2857989475,2110,2115,2115,2110,4709
20250220,145200,2848038600,2115,2110,2115,2110,7566
20250220,145100,2832042030,2110,2115,2115,2110,1279
20250220,145000,2829343315,2115,2115,2115,2115,1
20250220,144900,2829341200,2110,2115,2115,2110,509
20250220,144800,2828267180,2115,2115,2115,2110,1805
20250220,144700,2824449630,2115,2110,2115,2110,148
20250220,144600,2824137275,2115,2125,2125,2115,4281
20250220,144500,2815074790,2120,2125,2125,2120,164
20250220,144400,2814726540,2125,2125,2125,2120,1067
20250220,144300,2812463600,2120,2125,2125,2120,159
20250220,144200,2812126450,2120,2125,2125,2120,4940
20250220,144100,2801629800,2125,2125,2125,2125,1
20250220,144000,2801627675,2125,2120,2125,2120,4456
20250220,143900,2792173050,2120,2120,2120,2120,2676
20250220,143800,2786499930,2120,2125,2125,2120,40
20250220,143700,2786414965,2125,2125,2125,2120,1487
20250220,143600,2783260090,2125,2125,2135,2125,3791
20250220,143500,2775199215,2135,2135,2135,2125,1307
20250220,143400,2772414770,2130,2130,2140,2125,18849
20250220,143300,2732238320,2130,2125,2130,2120,6512
20250220,143200,2718398600,2120,2120,2125,2115,9443
20250220,143100,2698378595,2115,2120,2120,2115,368
20250220,143000,2697599085,2120,2115,2120,2110,6324
20250220,142900,2684253820,2120,2115,2120,2115,2446
20250220,142800,2679077590,2110,2120,2125,2110,5728
20250220,142700,2666941550,2120,2110,2120,2110,18578
20250220,142600,2627645035,2115,2110,2115,2105,14877
20250220,142500,2596254065,2105,2095,2110,2095,8166
20250220,142400,2579084765,2095,2095,2095,2095,420
20250220,142300,2578204865,2090,2090,2095,2090,77
20250220,142200,2578043645,2090,2095,2095,2090,2001
20250220,142100,2573861550,2090,2095,2095,2090,142
20250220,142000,2573564760,2095,2095,2095,2095,373
20250220,141900,2572783325,2095,2095,2095,2095,302
20250220,141800,2572150635,2095,2095,2095,2095,0
20250220,141700,2572150635,2095,2095,2095,2095,2011
20250220,141600,2567937590,2090,2100,2100,2090,1007
20250220,141500,2565827945,2100,2100,2100,2100,478
20250220,141400,2564824145,2100,2095,2100,2090,9036
20250220,141300,2545848870,2095,2095,2100,2095,2295
20250220,141200,2541038420,2095,2100,2100,2095,165
20250220,141100,2540691955,2105,2105,2105,2095,98
20250220,141000,2540486235,2105,2105,2105,2100,2171
20250220,140900,2535924560,2105,2105,2105,2100,3526
20250220,140800,2528502890,2105,2105,2105,2100,5894
20250220,140700,2516099230,2100,2105,2105,2095,2065
20250220,140600,2511762520,2105,2095,2105,2095,24258
20250220,140500,2460886660,2085,2090,2090,2085,6819
20250220,140400,2446643920,2090,2090,2090,2090,72
20250220,140300,2446493440,2090,2085,2090,2085,25
20250220,140200,2446441205,2090,2090,2090,2090,409
20250220,140100,2445586395,2090,2090,2090,2085,7677
20250220,140000,2429552505,2095,2090,2095,2090,5293
20250220,135900,2418490115,2090,2090,2090,2090,90
20250220,135800,2418302015,2090,2090,2090,2080,673
20250220,135700,2416901005,2090,2090,2090,2080,548
20250220,135600,2415760755,2090,2090,2090,2080,4473
20250220,135500,2406456505,2085,2090,2090,2085,2622
20250220,135400,2400989405,2090,2090,2090,2085,8010
20250220,135300,2384288270,2090,2090,2090,2085,62
20250220,135200,2384158975,2090,2090,2090,2090,3
20250220,135100,2384152705,2085,2090,2090,2085,1329
20250220,135000,2381375125,2085,2085,2085,2085,5005
20250220,134900,2370939700,2085,2095,2095,2085,3
20250220,134800,2370933425,2095,2090,2095,2090,2
20250220,134700,2370929240,2085,2090,2095,2085,5024
20250220,134600,2360425065,2095,2090,2095,2090,6
20250220,134500,2360412520,2090,2090,2090,2090,1690
20250220,134400,2356880420,2090,2090,2090,2090,354
20250220,134300,2356140560,2090,2090,2090,2090,3000
20250220,134200,2349870560,2090,2085,2090,2085,1107
20250220,134100,2347556965,2090,2090,2090,2090,2148
20250220,134000,2343067645,2090,2090,2090,2090,1
20250220,133900,2343065555,2085,2085,2085,2085,0
20250220,133800,2343065555,2085,2085,2090,2085,1227
20250220,133700,2340504210,2090,2090,2090,2090,0
20250220,133600,2340504210,2090,2085,2090,2085,3691
20250220,133500,2332806405,2085,2085,2085,2085,220
20250220,133400,2332347705,2085,2085,2085,2085,11
20250220,133300,2332324770,2090,2090,2090,2090,1479
20250220,133200,2329233660,2090,2090,2090,2090,0
20250220,133100,2329233660,2090,2085,2090,2085,656
20250220,133000,2327865350,2090,2085,2090,2085,13
20250220,132900,2327838185,2090,2090,2090,2090,1
20250220,132800,2327836095,2090,2090,2090,2090,264
20250220,132700,2327284335,2095,2095,2095,2095,1
20250220,132600,2327282240,2085,2095,2095,2085,18
20250220,132500,2327244600,2090,2090,2090,2090,6141
20250220,132400,2314409910,2095,2090,2095,2090,1872
20250220,132300,2310497415,2095,2095,2095,2095,0
20250220,132200,2310497415,2095,2095,2095,2095,0
20250220,132100,2310497415,2095,2090,2095,2090,20001
20250220,132000,2268598260,2080,2080,2080,2080,116
20250220,131900,2268356980,2085,2095,2095,2085,1177
20250220,131800,2265902875,2090,2090,2090,2090,350
20250220,131700,2265171375,2090,2090,2095,2090,300
20250220,131600,2264543700,2090,2090,2090,2090,1495
20250220,131500,2261419150,2085,2085,2085,2085,5
20250220,131400,2261408725,2095,2095,2095,2095,1
20250220,131300,2261406630,2095,2095,2095,2095,0
20250220,131200,2261406630,2095,2085,2095,2085,4879
20250220,131100,2251200660,2090,2080,2090,2080,11
20250220,131000,2251177740,2090,2080,2090,2080,53
20250220,130900,2251067490,2080,2080,2080,2080,2000
20250220,130800,2246907490,2090,2090,2090,2090,1
20250220,130700,2246905400,2090,2090,2090,2090,0
20250220,130600,2246905400,2090,2085,2090,2085,2668
20250220,130500,2241342615,2085,2085,2085,2080,28
20250220,130400,2241284270,2090,2085,2090,2080,1001
20250220,130300,2239198515,2085,2085,2085,2085,5
20250220,130200,2239188090,2090,2090,2090,2090,81
20250220,130100,2239018800,2085,2085,2085,2085,101
20250220,130000,2238808215,2080,2080,2080,2080,0
20250220,125900,2238808215,2080,2080,2090,2080,1522
20250220,125800,2235627425,2080,2090,2090,2080,64
20250220,125700,2235494295,2090,2085,2090,2085,2764
20250220,125600,2229720510,2085,2085,2085,2085,2928
20250220,125500,2223615630,2090,2085,2090,2085,17
20250220,125400,2223580135,2095,2095,2095,2085,8
20250220,125300,2223563435,2090,2090,2090,2090,989
20250220,125200,2221496425,2090,2090,2090,2090,52
20250220,125100,2221387745,2095,2095,2095,2095,453
20250220,125000,2220438710,2095,2085,2095,2085,16772
20250220,124900,2185466030,2080,2080,2085,2080,3727
20250220,124800,2177711370,2080,2080,2080,2080,1659
20250220,124700,2174260650,2085,2090,2090,2085,13850
20250220,124600,2145383325,2090,2090,2090,2090,0
20250220,124500,2145383325,2090,2090,2090,2090,821
20250220,124400,2143667435,2085,2085,2085,2085,5
20250220,124300,2143657010,2085,2090,2090,2085,1439
20250220,124200,2140650400,2095,2095,2095,2095,164
20250220,124100,2140306820,2095,2085,2095,2085,1314
20250220,124000,2137563240,2085,2085,2085,2085,5045
20250220,123900,2127044415,2085,2095,2095,2085,551
20250220,123800,2125890570,2085,2085,2090,2085,8507
20250220,123700,2108152975,2090,2090,2090,2090,1200
20250220,123600,2105644975,2095,2090,2095,2090,2292
20250220,123500,2100854605,2090,2090,2090,2090,5179
20250220,123400,2090030495,2090,2085,2090,2085,1690
20250220,123300,2086498425,2090,2090,2090,2090,1005
20250220,123200,2084397975,2090,2095,2095,2085,14757
20250220,123100,2053590275,2095,2095,2100,2095,2571
20250220,123000,2048203945,2095,2100,2105,2095,3565
20250220,122900,2040733470,2100,2095,2105,2095,2534
20250220,122800,2035421920,2090,2090,2090,2090,5
20250220,122700,2035411470,2085,2100,2100,2085,5283
20250220,122600,2024350810,2095,2105,2105,2095,1629
20250220,122500,2020937985,2100,2105,2105,2100,274
20250220,122400,2020362580,2100,2105,2105,2095,1826
20250220,122300,2016528005,2100,2100,2105,2100,2291
20250220,122200,2011716900,2100,2100,2100,2090,340
20250220,122100,2011004775,2095,2095,2100,2095,3610
20250220,122000,2003441820,2095,2095,2095,2095,1581
20250220,121900,2000129625,2095,2090,2095,2090,1143
20250220,121800,1997740740,2095,2095,2095,2090,707
20250220,121700,1996262105,2095,2090,2095,2090,180
20250220,121600,1995885080,2095,2095,2095,2095,1
20250220,121500,1995882985,2100,2090,2100,2090,6589
20250220,121400,1982111955,2100,2100,2100,2100,0
20250220,121300,1982111955,2100,2095,2100,2090,6961
20250220,121200,1967528445,2100,2105,2110,2100,4015
20250220,121100,1959096405,2100,2115,2115,2095,8787
20250220,121000,1940606965,2110,2105,2115,2105,31615
20250220,120900,1873912890,2100,2110,2110,2100,1574
20250220,120800,1870595355,2110,2105,2110,2095,13091
20250220,120700,1843029770,2100,2090,2100,2090,60767
20250220,120600,1715526475,2090,2090,2090,2090,123
20250220,120500,1715269405,2090,2090,2090,2090,139
20250220,120400,1714978895,2085,2085,2085,2085,258
20250220,120300,1714440965,2085,2080,2085,2080,606
20250220,120200,1713179985,2090,2085,2090,2080,250
20250220,120100,1712659070,2095,2085,2095,2085,2550
20250220,120000,1707341820,2085,2085,2085,2085,5164
20250220,115900,1696574880,2085,2095,2095,2085,618
20250220,115800,1695284350,2095,2095,2095,2085,5747
20250220,115700,1683254385,2085,2085,2095,2085,3437
20250220,115600,1676088210,2095,2095,2095,2090,326
20250220,115500,1675406840,2090,2090,2090,2085,6738
20250220,115400,1661339645,2095,2090,2095,2090,9365
20250220,115300,1641756475,2085,2080,2085,2080,2180
20250220,115200,1637218525,2080,2085,2085,2080,2749
20250220,115100,1631500300,2085,2085,2085,2085,150
20250220,115000,1631187550,2085,2085,2085,2085,1300
20250220,114900,1628477050,2085,2085,2090,2085,6837
20250220,114800,1614221880,2090,2090,2090,2085,2415
20250220,114700,1609186595,2085,2080,2090,2080,3507
20250220,114600,1601874525,2090,2095,2095,2085,3812
20250220,114500,1593917930,2100,2100,2100,2100,500
20250220,114400,1592867930,2100,2080,2100,2080,15536
20250220,114300,1560346530,2080,2070,2080,2065,4122
20250220,114200,1551794535,2070,2070,2070,2070,727
20250220,114100,1550289645,2070,2070,2070,2070,487
20250220,114000,1549281555,2070,2070,2070,2070,0
20250220,113900,1549281555,2070,2070,2070,2070,239
20250220,113800,1548786825,2075,2075,2075,2075,0
20250220,113700,1548786825,2075,2080,2080,2065,32
20250220,113600,1548720565,2085,2085,2085,2085,0
20250220,113500,1548720565,2085,2085,2085,2085,0
20250220,113400,1548720565,2085,2070,2085,2060,1598
20250220,113300,1545404615,2070,2065,2070,2060,4432
20250220,113200,1536260845,2065,2065,2065,2065,1702
20250220,113100,1532746215,2065,2060,2065,2060,8
20250220,113000,1532729725,2065,2060,2065,2060,5025
20250220,112900,1522368175,2060,2060,2060,2060,3578
20250220,112800,1514997495,2060,2060,2060,2060,2
20250220,112700,1514993375,2065,2065,2065,2065,1
20250220,112600,1514991310,2065,2065,2070,2055,37250
20250220,112500,1438169985,2070,2070,2070,2070,183
20250220,112400,1437791175,2070,2070,2070,2065,5745
20250220,112300,1425913265,2070,2070,2070,2070,50
20250220,112200,1425809765,2065,2070,2070,2065,9
20250220,112100,1425791175,2070,2070,2070,2070,1
20250220,112000,1425789105,2065,2065,2065,2065,50
20250220,111900,1425685855,2070,2070,2070,2070,11
20250220,111800,1425663085,2070,2070,2070,2070,0
20250220,111700,1425663085,2070,2070,2070,2070,0
20250220,111600,1425663085,2070,2070,2070,2070,58
20250220,111500,1425543025,2075,2075,2075,2075,1
20250220,111400,1425540950,2070,2070,2070,2070,0
20250220,111300,1425540950,2070,2070,2070,2070,3544
20250220,111200,1418204870,2070,2070,2070,2070,0
20250220,111100,1418204870,2070,2070,2070,2070,811
20250220,111000,1416526100,2070,2070,2075,2070,8280
20250220,110900,1399385120,2075,2075,2075,2075,185
20250220,110800,1399001245,2075,2075,2075,2075,3019
20250220,110700,1392736820,2075,2075,2080,2075,1965
20250220,110600,1388654415,2075,2080,2080,2075,765
20250220,110500,1387067035,2075,2075,2075,2075,684
20250220,110400,1385647735,2075,2075,2075,2075,1733
20250220,110300,1382051760,2075,2075,2075,2075,20
20250220,110200,1382010260,2075,2070,2075,2070,18
20250220,110100,1381972995,2070,2070,2070,2070,50
20250220,110000,1381869495,2070,2070,2070,2070,6
20250220,105900,1381857075,2070,2075,2075,2070,2117
20250220,105800,1377474880,2070,2075,2075,2070,1207
20250220,105700,1374975355,2075,2075,2075,2075,90
20250220,105600,1374788605,2075,2075,2075,2075,0
20250220,105500,1374788605,2075,2075,2080,2075,300
20250220,105400,1374165855,2080,2065,2080,2065,374
20250220,105300,1373393145,2065,2065,2065,2065,219
20250220,105200,1372940910,2065,2075,2075,2065,1310
20250220,105100,1370228760,2075,2070,2075,2070,6862
20250220,105000,1356022155,2075,2075,2075,2075,172
20250220,104900,1355665255,2080,2080,2080,2080,1
20250220,104800,1355663175,2075,2075,2075,2075,509
20250220,104700,1354607000,2075,2075,2075,2075,2076
20250220,104600,1350299300,2080,2085,2085,2080,1273
20250220,104500,1347649100,2085,2085,2085,2085,5439
20250220,104400,1336308785,2080,2075,2080,2075,1337
20250220,104300,1333528325,2080,2085,2085,2080,2200
20250220,104200,1328951775,2085,2085,2085,2085,455
20250220,104100,1328003100,2085,2080,2085,2080,1321
20250220,104000,1325253815,2085,2095,2095,2085,4914
20250220,103900,1315004425,2095,2085,2095,2085,2988
20250220,103800,1308750075,2085,2090,2090,2080,8040
20250220,103700,1291986485,2095,2090,2100,2090,1742
20250220,103600,1288341285,2095,2100,2100,2090,5660
20250220,103500,1276483560,2100,2100,2105,2100,9671
20250220,103400,1256137350,2110,2080,2110,2080,64393
20250220,103300,1121133965,2075,2075,2075,2075,2108
20250220,103200,1116759865,2070,2070,2070,2070,2
20250220,103100,1116755725,2070,2070,2070,2070,2
20250220,103000,1116751585,2075,2070,2075,2070,7
20250220,102900,1116737080,2070,2070,2070,2070,1579
20250220,102800,1113468550,2070,2070,2070,2070,1
20250220,102700,1113466480,2065,2065,2065,2065,308
20250220,102600,1112830460,2065,2065,2070,2060,2481
20250220,102500,1107712245,2065,2065,2065,2065,74
20250220,102400,1107559435,2060,2070,2070,2060,19737
20250220,102300,1066809710,2070,2075,2075,2065,16934
20250220,102200,1031799440,2080,2080,2080,2080,101
20250220,102100,1031589360,2085,2075,2085,2075,8712
20250220,102000,1013508960,2075,2075,2075,2075,346
20250220,101900,1012791010,2080,2085,2085,2075,303
20250220,101800,1012161720,2085,2075,2085,2070,6935
20250220,101700,997759610,2080,2080,2085,2080,1127
20250220,101600,995415440,2080,2085,2085,2080,4498
20250220,101500,986038670,2085,2085,2085,2085,0
20250220,101400,986038670,2085,2080,2085,2080,556
20250220,101300,984881755,2080,2075,2080,2075,61
20250220,101200,984754930,2075,2080,2080,2075,2336
20250220,101100,979907680,2075,2080,2080,2075,268
20250220,101000,979351240,2080,2080,2085,2075,3064
20250220,100900,972971930,2080,2080,2080,2080,12
20250220,100800,972946970,2085,2085,2085,2085,285
20250220,100700,972352745,2075,2080,2085,2075,3710
20250220,100600,964654295,2085,2075,2085,2075,4445
20250220,100500,955408690,2070,2075,2075,2070,1126
20250220,100400,953077815,2080,2080,2080,2075,1449
20250220,100300,950063950,2070,2075,2080,2070,4250
20250220,100200,941265830,2075,2085,2090,2075,9726
20250220,100100,921015615,2080,2075,2080,2065,2356
20250220,100000,916119260,2075,2070,2075,2070,3257
20250220,095900,909370925,2070,2070,2070,2060,2506
20250220,095800,904193505,2070,2070,2070,2060,6374
20250220,095700,891005085,2060,2060,2060,2060,3390
20250220,095600,884021685,2060,2060,2060,2060,2239
20250220,095500,879409345,2060,2060,2060,2055,1416
20250220,095400,876494890,2060,2065,2065,2060,9384
20250220,095300,857160805,2070,2070,2070,2070,190
20250220,095200,856767505,2070,2075,2075,2070,1456
20250220,095100,853752260,2075,2065,2075,2060,6039
20250220,095000,841277950,2065,2075,2075,2065,10
20250220,094900,841257210,2070,2065,2070,2055,2870
20250220,094800,835333625,2065,2065,2065,2050,7921
20250220,094700,819083225,2055,2060,2060,2055,532
20250220,094600,817989420,2065,2065,2070,2060,1575
20250220,094500,814740530,2065,2055,2065,2055,3593
20250220,094400,807341420,2060,2065,2065,2055,16
20250220,094300,807308420,2055,2075,2075,2055,6788
20250220,094200,793311995,2070,2070,2070,2070,1114
20250220,094100,791006015,2070,2055,2070,2050,8399
20250220,094000,773705765,2055,2045,2055,2045,8033
20250220,093900,757256700,2050,2065,2065,2050,3616
20250220,093800,749831890,2065,2060,2065,2055,5146
20250220,093700,739242045,2055,2060,2060,2050,3304
20250220,093600,732456750,2060,2060,2060,2060,12
20250220,093500,732432030,2050,2055,2065,2050,6868
20250220,093400,718310645,2055,2050,2065,2040,13056
20250220,093300,691589250,2050,2060,2065,2045,18697
20250220,093200,653249290,2070,2080,2080,2060,16163
20250220,093100,619693900,2090,2090,2090,2080,3607
20250220,093000,612174515,2095,2090,2095,2085,5440
20250220,092900,600789010,2085,2090,2095,2085,12175
20250220,092800,575337640,2085,2075,2090,2070,14232
20250220,092700,545687975,2075,2060,2075,2060,9206
20250220,092600,526617370,2070,2065,2070,2055,35261
20250220,092500,453882485,2065,2065,2070,2065,1731
20250220,092400,450301065,2070,2070,2070,2070,1792
20250220,092300,446591625,2075,2065,2075,2065,3705
20250220,092200,438913750,2065,2065,2075,2060,6666
20250220,092100,425151035,2065,2055,2075,2055,6333
20250220,092000,412046015,2055,2050,2055,2045,6207
20250220,091900,399307270,2055,2050,2055,2045,6376
20250220,091800,386264925,2055,2050,2055,2050,2977
20250220,091700,380158200,2050,2055,2060,2050,2414
20250220,091600,375207260,2065,2060,2065,2045,7749
20250220,091500,359305310,2060,2050,2060,2050,11060
20250220,091400,336582240,2050,2050,2050,2040,4299
20250220,091300,327782840,2045,2045,2050,2045,2358
20250220,091200,322960025,2045,2045,2055,2040,2306
20250220,091100,318243570,2040,2055,2060,2040,8243
20250220,091000,301375515,2055,2065,2065,2050,18254
20250220,090900,263899325,2065,2085,2085,2060,14411
20250220,090800,234126425,2080,2090,2090,2060,7223
20250220,090700,219168330,2090,2090,2095,2075,4481
20250220,090600,209831655,2085,2080,2100,2080,5839
20250220,090500,197654020,2100,2090,2100,2085,11892
20250220,090400,172742680,2090,2100,2100,2035,30386
20250220,090300,109975905,2095,2100,2100,2095,16569
20250220,090200,75226940,2100,2070,2100,2055,12221
20250220,090100,49747715,2070,2055,2070,2035,17292
20250220,090000,14456695,2075,2055,2075,2055,3316