stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,191100,1281736125,2075,2075,2075,2075,4524
20250220,191000,1281736125,2075,2075,2075,2075,0
20250220,190900,1281736125,2075,2075,2075,2075,0
20250220,190800,1281736125,2075,2075,2075,2075,0
20250220,190700,1281736125,2075,2075,2075,2075,0
20250220,190600,1281736125,2075,2075,2075,2075,0
20250220,190500,1281736125,2075,2075,2075,2075,0
20250220,190400,1281736125,2075,2075,2075,2075,0
20250220,190300,1281736125,2075,2075,2075,2075,0
20250220,190200,1281736125,2075,2075,2075,2075,0
20250220,190100,1281736125,2075,2075,2075,2075,0
20250220,190000,1281736125,2075,2075,2075,2075,0
20250220,185900,1281736125,2075,2075,2075,2075,0
20250220,185800,1281736125,2075,2075,2075,2075,0
20250220,185700,1281736125,2075,2075,2075,2075,0
20250220,185600,1281736125,2075,2075,2075,2075,0
20250220,185500,1281736125,2075,2075,2075,2075,0
20250220,185400,1281736125,2075,2075,2075,2075,0
20250220,185300,1281736125,2075,2075,2075,2075,0
20250220,185200,1281736125,2075,2075,2075,2075,0
20250220,185100,1281736125,2075,2075,2075,2075,0
20250220,185000,1281736125,2075,2075,2075,2075,0
20250220,184900,1281736125,2075,2075,2075,2075,0
20250220,184800,1281736125,2075,2075,2075,2075,0
20250220,184700,1281736125,2075,2075,2075,2075,0
20250220,184600,1281736125,2075,2075,2075,2075,0
20250220,184500,1281736125,2075,2075,2075,2075,0
20250220,184400,1281736125,2075,2075,2075,2075,0
20250220,184300,1281736125,2075,2075,2075,2075,0
20250220,184200,1281736125,2075,2075,2075,2075,0
20250220,184100,1281736125,2075,2075,2075,2075,4524
20250220,184000,1281736125,2075,2075,2075,2075,0
20250220,183900,1281736125,2075,2075,2075,2075,0
20250220,183800,1281736125,2075,2075,2075,2075,0
20250220,183700,1281736125,2075,2075,2075,2075,0
20250220,183600,1281736125,2075,2075,2075,2075,0
20250220,183500,1281736125,2075,2075,2075,2075,0
20250220,183400,1281736125,2075,2075,2075,2075,0
20250220,183300,1281736125,2075,2075,2075,2075,0
20250220,183200,1281736125,2075,2075,2075,2075,0
20250220,183100,1281736125,2075,2075,2075,2075,0
20250220,183000,1281736125,2075,2075,2075,2075,0
20250220,182900,1281736125,2075,2075,2075,2075,0
20250220,182800,1281736125,2075,2075,2075,2075,0
20250220,182700,1281736125,2075,2075,2075,2075,0
20250220,182600,1281736125,2075,2075,2075,2075,0
20250220,182500,1281736125,2075,2075,2075,2075,0
20250220,182400,1281736125,2075,2075,2075,2075,0
20250220,182300,1281736125,2075,2075,2075,2075,0
20250220,182200,1281736125,2075,2075,2075,2075,0
20250220,182100,1281736125,2075,2075,2075,2075,0
20250220,182000,1281736125,2075,2075,2075,2075,0
20250220,181900,1281736125,2075,2075,2075,2075,0
20250220,181800,1281736125,2075,2075,2075,2075,0
20250220,181700,1281736125,2075,2075,2075,2075,0
20250220,181600,1281736125,2075,2075,2075,2075,0
20250220,181500,1281736125,2075,2075,2075,2075,0
20250220,181400,1281736125,2075,2075,2075,2075,0
20250220,181300,1281736125,2075,2075,2075,2075,0
20250220,181200,1281736125,2075,2075,2075,2075,0
20250220,181100,1281736125,2075,2075,2075,2075,4524
20250220,181000,1281736125,2075,2075,2075,2075,0
20250220,180900,1281736125,2075,2075,2075,2075,0
20250220,180800,1281736125,2075,2075,2075,2075,0
20250220,180700,1281736125,2075,2075,2075,2075,0
20250220,180600,1281736125,2075,2075,2075,2075,0
20250220,180500,1281736125,2075,2075,2075,2075,0
20250220,180400,1281736125,2075,2075,2075,2075,0
20250220,180300,1281736125,2075,2075,2075,2075,0
20250220,180200,1281736125,2075,2075,2075,2075,0
20250220,180100,1281736125,2075,2075,2075,2075,0
20250220,180000,1281736125,2075,2075,2075,2075,0
20250220,175900,1281736125,2075,2075,2075,2075,0
20250220,175800,1281736125,2075,2075,2075,2075,0
20250220,175700,1281736125,2075,2075,2075,2075,0
20250220,175600,1281736125,2075,2075,2075,2075,0
20250220,175500,1281736125,2075,2075,2075,2075,0
20250220,175400,1281736125,2075,2075,2075,2075,0
20250220,175300,1281736125,2075,2075,2075,2075,0
20250220,175200,1281736125,2075,2075,2075,2075,0
20250220,175100,1281736125,2075,2075,2075,2075,0
20250220,175000,1281736125,2075,2075,2075,2075,0
20250220,174900,1281736125,2075,2075,2075,2075,0
20250220,174800,1281736125,2075,2075,2075,2075,0
20250220,174700,1281736125,2075,2075,2075,2075,0
20250220,174600,1281736125,2075,2075,2075,2075,0
20250220,174500,1281736125,2075,2075,2075,2075,0
20250220,174400,1281736125,2075,2075,2075,2075,0
20250220,174300,1281736125,2075,2075,2075,2075,0
20250220,174200,1281736125,2075,2075,2075,2075,0
20250220,174100,1281736125,2075,2075,2075,2075,4524
20250220,174000,1281736125,2075,2075,2075,2075,0
20250220,173900,1281736125,2075,2075,2075,2075,0
20250220,173800,1281736125,2075,2075,2075,2075,0
20250220,173700,1281736125,2075,2075,2075,2075,0
20250220,173600,1281736125,2075,2075,2075,2075,0
20250220,173500,1281736125,2075,2075,2075,2075,0
20250220,173400,1281736125,2075,2075,2075,2075,0
20250220,173300,1281736125,2075,2075,2075,2075,0
20250220,173200,1281736125,2075,2075,2075,2075,0
20250220,173100,1281736125,2075,2075,2075,2075,0
20250220,173000,1281736125,2075,2075,2075,2075,0
20250220,172900,1281736125,2075,2075,2075,2075,0
20250220,172800,1281736125,2075,2075,2075,2075,0
20250220,172700,1281736125,2075,2075,2075,2075,0
20250220,172600,1281736125,2075,2075,2075,2075,0
20250220,172500,1281736125,2075,2075,2075,2075,0
20250220,172400,1281736125,2075,2075,2075,2075,0
20250220,172300,1281736125,2075,2075,2075,2075,0
20250220,172200,1281736125,2075,2075,2075,2075,0
20250220,172100,1281736125,2075,2075,2075,2075,0
20250220,172000,1281736125,2075,2075,2075,2075,0
20250220,171900,1281736125,2075,2075,2075,2075,0
20250220,171800,1281736125,2075,2075,2075,2075,0
20250220,171700,1281736125,2075,2075,2075,2075,0
20250220,171600,1281736125,2075,2075,2075,2075,0
20250220,171500,1281736125,2075,2075,2075,2075,0
20250220,171400,1281736125,2075,2075,2075,2075,0
20250220,171300,1281736125,2075,2075,2075,2075,0
20250220,171200,1281736125,2075,2075,2075,2075,0
20250220,171100,1281736125,2075,2075,2075,2075,4524
20250220,171000,1281736125,2075,2075,2075,2075,0
20250220,170900,1281736125,2075,2075,2075,2075,0
20250220,170800,1281736125,2075,2075,2075,2075,0
20250220,170700,1281736125,2075,2075,2075,2075,0
20250220,170600,1281736125,2075,2075,2075,2075,0
20250220,170500,1281736125,2075,2075,2075,2075,0
20250220,170400,1281736125,2075,2075,2075,2075,0
20250220,170300,1281736125,2075,2075,2075,2075,0
20250220,170200,1281736125,2075,2075,2075,2075,0
20250220,170100,1281736125,2075,2075,2075,2075,0
20250220,170000,1281736125,2075,2075,2075,2075,0
20250220,165900,1281736125,2075,2075,2075,2075,0
20250220,165800,1281736125,2075,2075,2075,2075,0
20250220,165700,1281736125,2075,2075,2075,2075,0
20250220,165600,1281736125,2075,2075,2075,2075,0
20250220,165500,1281736125,2075,2075,2075,2075,0
20250220,165400,1281736125,2075,2075,2075,2075,0
20250220,165300,1281736125,2075,2075,2075,2075,0
20250220,165200,1281736125,2075,2075,2075,2075,0
20250220,165100,1281736125,2075,2075,2075,2075,0
20250220,165000,1281736125,2075,2075,2075,2075,0
20250220,164900,1281736125,2075,2075,2075,2075,0
20250220,164800,1281736125,2075,2075,2075,2075,0
20250220,164700,1281736125,2075,2075,2075,2075,0
20250220,164600,1281736125,2075,2075,2075,2075,0
20250220,164500,1281736125,2075,2075,2075,2075,0
20250220,164400,1281736125,2075,2075,2075,2075,0
20250220,164300,1281736125,2075,2075,2075,2075,0
20250220,164200,1281736125,2075,2075,2075,2075,0
20250220,164100,1281736125,2075,2075,2075,2075,4524
20250220,164000,1281736125,2075,2075,2075,2075,0
20250220,163900,1281736125,2075,2075,2075,2075,0
20250220,163800,1281736125,2075,2075,2075,2075,0
20250220,163700,1281736125,2075,2075,2075,2075,0
20250220,163600,1281736125,2075,2075,2075,2075,0
20250220,163500,1281736125,2075,2075,2075,2075,0
20250220,163400,1281736125,2075,2075,2075,2075,0
20250220,163300,1281736125,2075,2075,2075,2075,0
20250220,163200,1281736125,2075,2075,2075,2075,0
20250220,163100,1281736125,2075,2075,2075,2075,0
20250220,163000,1281736125,2075,2075,2075,2075,0
20250220,162900,1281736125,2075,2075,2075,2075,0
20250220,162800,1281736125,2075,2075,2075,2075,0
20250220,162700,1281736125,2075,2075,2075,2075,0
20250220,162600,1281736125,2075,2075,2075,2075,0
20250220,162500,1281736125,2075,2075,2075,2075,0
20250220,162400,1281736125,2075,2075,2075,2075,0
20250220,162300,1281736125,2075,2075,2075,2075,0
20250220,162200,1281736125,2075,2075,2075,2075,0
20250220,162100,1281736125,2075,2075,2075,2075,0
20250220,162000,1281736125,2075,2075,2075,2075,0
20250220,161900,1281736125,2075,2075,2075,2075,0
20250220,161800,1281736125,2075,2075,2075,2075,0
20250220,161700,1281736125,2075,2075,2075,2075,0
20250220,161600,1281736125,2075,2075,2075,2075,0
20250220,161500,1281736125,2075,2075,2075,2075,0
20250220,161400,1281736125,2075,2075,2075,2075,0
20250220,161300,1281736125,2075,2075,2075,2075,0
20250220,161200,1281736125,2075,2075,2075,2075,0
20250220,161100,1281736125,2075,2075,2075,2075,4524
20250220,161000,1281736125,2075,2075,2075,2075,0
20250220,160900,1281736125,2075,2075,2075,2075,0
20250220,160800,1281736125,2075,2075,2075,2075,0
20250220,160700,1281736125,2075,2075,2075,2075,0
20250220,160600,1281736125,2075,2075,2075,2075,0
20250220,160500,1281736125,2075,2075,2075,2075,0
20250220,160400,1281736125,2075,2075,2075,2075,0
20250220,160300,1281736125,2075,2075,2075,2075,0
20250220,160200,1281736125,2075,2075,2075,2075,0
20250220,160100,1281736125,2075,2075,2075,2075,0
20250220,160000,1281736125,2075,2075,2075,2075,0
20250220,155900,1281736125,2075,2075,2075,2075,0
20250220,155800,1281736125,2075,2075,2075,2075,0
20250220,155700,1281736125,2075,2075,2075,2075,0
20250220,155600,1281736125,2075,2075,2075,2075,0
20250220,155500,1281736125,2075,2075,2075,2075,0
20250220,155400,1281736125,2075,2075,2075,2075,0
20250220,155300,1281736125,2075,2075,2075,2075,0
20250220,155200,1281736125,2075,2075,2075,2075,0
20250220,155100,1281736125,2075,2075,2075,2075,0
20250220,155000,1281736125,2075,2075,2075,2075,0
20250220,154900,1281736125,2075,2075,2075,2075,0
20250220,154800,1281736125,2075,2075,2075,2075,0
20250220,154700,1281736125,2075,2075,2075,2075,0
20250220,154600,1281736125,2075,2075,2075,2075,0
20250220,154500,1281736125,2075,2075,2075,2075,0
20250220,154400,1281736125,2075,2075,2075,2075,0
20250220,154300,1281736125,2075,2075,2075,2075,0
20250220,154200,1281736125,2075,2075,2075,2075,0
20250220,154100,1281736125,2075,2075,2075,2075,4524
20250220,154000,1281736125,2075,2075,2075,2075,0
20250220,153900,1281736125,2075,2075,2075,2075,0
20250220,153800,1281736125,2075,2075,2075,2075,0
20250220,153700,1281736125,2075,2075,2075,2075,0
20250220,153600,1281736125,2075,2075,2075,2075,0
20250220,153500,1281736125,2075,2075,2075,2075,0
20250220,153400,1281736125,2075,2075,2075,2075,0
20250220,153300,1281736125,2075,2075,2075,2075,0
20250220,153200,1281736125,2075,2075,2075,2075,0
20250220,153100,1281736125,2075,2075,2075,2075,0
20250220,153000,1281736125,2075,2075,2075,2075,4524
20250220,152900,1272348825,2075,2075,2075,2075,0
20250220,152800,1272348825,2075,2075,2075,2075,0
20250220,152700,1272348825,2075,2075,2075,2075,0
20250220,152600,1272348825,2075,2075,2075,2075,0
20250220,152500,1272348825,2075,2075,2075,2075,0
20250220,152400,1272348825,2075,2075,2075,2075,0
20250220,152300,1272348825,2075,2075,2075,2075,0
20250220,152200,1272348825,2075,2075,2075,2075,0
20250220,152100,1272348825,2075,2075,2075,2075,0
20250220,152000,1272348825,2075,2075,2075,2075,0
20250220,151900,1272348825,2075,2075,2085,2075,4907
20250220,151800,1262131180,2080,2070,2080,2070,227
20250220,151700,1261659710,2075,2080,2080,2075,1592
20250220,151600,1258354780,2075,2080,2080,2075,666
20250220,151500,1256972545,2080,2080,2080,2080,0
20250220,151400,1256972545,2080,2080,2080,2080,144
20250220,151300,1256673025,2080,2080,2080,2080,10
20250220,151200,1256652225,2080,2080,2080,2080,44
20250220,151100,1256560705,2080,2080,2080,2080,22
20250220,151000,1256514945,2080,2080,2080,2080,594
20250220,150900,1255279425,2080,2080,2080,2080,493
20250220,150800,1254253985,2080,2075,2080,2075,146
20250220,150700,1253950865,2070,2070,2070,2070,135
20250220,150600,1253671415,2075,2075,2075,2075,283
20250220,150500,1253084190,2075,2075,2075,2075,3
20250220,150400,1253077965,2065,2065,2065,2065,4
20250220,150300,1253069705,2070,2075,2080,2070,1063
20250220,150200,1250868460,2075,2075,2075,2075,6265
20250220,150100,1237868585,2075,2070,2075,2070,315
20250220,150000,1237216525,2075,2075,2075,2065,306
20250220,145900,1236581650,2075,2075,2075,2070,10047
20250220,145800,1215784125,2075,2075,2075,2070,1892
20250220,145700,1211867460,2075,2070,2075,2070,166
20250220,145600,1211523785,2070,2070,2070,2070,507
20250220,145500,1210474295,2070,2070,2070,2070,12
20250220,145400,1210449455,2070,2070,2070,2070,0
20250220,145300,1210449455,2070,2070,2075,2070,8202
20250220,145200,1193471310,2070,2070,2070,2070,22
20250220,145100,1193425770,2070,2070,2070,2055,10363
20250220,145000,1172089510,2070,2070,2070,2070,22
20250220,144900,1172043970,2070,2065,2070,2065,62
20250220,144800,1171915880,2070,2070,2075,2060,23040
20250220,144700,1124375155,2075,2075,2075,2075,10
20250220,144600,1124354405,2075,2075,2075,2075,337
20250220,144500,1123655130,2080,2080,2080,2080,5
20250220,144400,1123644730,2080,2080,2080,2080,300
20250220,144300,1123020730,2075,2075,2075,2075,3665
20250220,144200,1115415855,2080,2080,2080,2080,0
20250220,144100,1115415855,2080,2080,2080,2080,2
20250220,144000,1115411695,2080,2080,2080,2080,300
20250220,143900,1114787695,2080,2080,2080,2080,6
20250220,143800,1114775215,2080,2080,2080,2080,0
20250220,143700,1114775215,2080,2080,2080,2080,0
20250220,143600,1114775215,2080,2080,2080,2080,0
20250220,143500,1114775215,2080,2080,2080,2075,1494
20250220,143400,1111673695,2080,2075,2080,2075,3874
20250220,143300,1103635140,2080,2080,2080,2080,1
20250220,143200,1103633060,2075,2080,2080,2075,14930
20250220,143100,1072587385,2090,2090,2090,2090,0
20250220,143000,1072587385,2090,2090,2090,2085,13464
20250220,142900,1044513660,2095,2090,2095,2090,2104
20250220,142800,1040116285,2085,2085,2085,2085,100
20250220,142700,1039907785,2090,2085,2090,2085,1040
20250220,142600,1037734385,2085,2085,2085,2085,500
20250220,142500,1036691885,2085,2085,2085,2085,440
20250220,142400,1035774485,2085,2090,2090,2085,260
20250220,142300,1035231125,2085,2085,2085,2085,0
20250220,142200,1035231125,2085,2085,2085,2085,208
20250220,142100,1034797445,2090,2090,2090,2090,286
20250220,142000,1034199705,2080,2090,2090,2080,7666
20250220,141900,1018177965,2090,2090,2090,2090,0
20250220,141800,1018177965,2090,2090,2090,2090,51
20250220,141700,1018071375,2090,2090,2090,2090,0
20250220,141600,1018071375,2090,2090,2090,2090,100
20250220,141500,1017862375,2090,2090,2090,2090,273
20250220,141400,1017291805,2090,2090,2090,2090,300
20250220,141300,1016664805,2090,2090,2090,2090,260
20250220,141200,1016121405,2090,2090,2090,2090,0
20250220,141100,1016121405,2090,2090,2090,2090,0
20250220,141000,1016121405,2090,2090,2090,2090,0
20250220,140900,1016121405,2090,2080,2090,2080,1537
20250220,140800,1012924225,2080,2085,2085,2080,1304
20250220,140700,1010207625,2090,2090,2090,2090,1
20250220,140600,1010205535,2085,2085,2090,2085,72
20250220,140500,1010055410,2085,2085,2085,2085,502
20250220,140400,1009008740,2090,2090,2090,2090,10
20250220,140300,1008987840,2090,2080,2090,2080,277
20250220,140200,1008411455,2085,2085,2085,2085,441
20250220,140100,1007491970,2085,2085,2085,2085,0
20250220,140000,1007491970,2085,2085,2085,2080,1495
20250220,135900,1004375405,2080,2080,2080,2080,0
20250220,135800,1004375405,2080,2080,2080,2080,0
20250220,135700,1004375405,2080,2085,2085,2080,1530
20250220,135600,1001185505,2085,2085,2085,2085,100
20250220,135500,1000977005,2085,2080,2085,2080,3363
20250220,135400,993979330,2090,2090,2090,2090,0
20250220,135300,993979330,2090,2080,2090,2075,3113
20250220,135200,987489445,2090,2085,2090,2080,176
20250220,135100,987123030,2090,2090,2090,2075,2092
20250220,135000,982758090,2095,2095,2095,2095,1515
20250220,134900,979584165,2095,2090,2095,2085,43292
20250220,134800,888990835,2085,2075,2085,2075,13435
20250220,134700,861001425,2075,2070,2075,2070,293
20250220,134600,860394910,2070,2070,2070,2070,462
20250220,134500,859438570,2075,2075,2075,2075,850
20250220,134400,857674820,2075,2075,2075,2075,0
20250220,134300,857674820,2075,2075,2075,2075,450
20250220,134200,856741070,2080,2080,2080,2080,1055
20250220,134100,854546670,2075,2070,2075,2070,673
20250220,134000,853150250,2070,2070,2070,2070,0
20250220,133900,853150250,2070,2070,2070,2070,0
20250220,133800,853150250,2070,2070,2070,2070,0
20250220,133700,853150250,2070,2070,2070,2070,0
20250220,133600,853150250,2070,2070,2070,2070,0
20250220,133500,853150250,2070,2070,2070,2070,5000
20250220,133400,842800250,2080,2080,2080,2080,0
20250220,133300,842800250,2080,2080,2080,2080,1457
20250220,133200,839769690,2075,2075,2075,2075,50
20250220,133100,839665940,2070,2070,2070,2070,0
20250220,133000,839665940,2070,2070,2070,2070,0
20250220,132900,839665940,2070,2070,2070,2070,20
20250220,132800,839624540,2075,2075,2075,2075,0
20250220,132700,839624540,2075,2075,2075,2075,0
20250220,132600,839624540,2075,2080,2080,2075,2310
20250220,132500,834824740,2070,2070,2070,2070,30
20250220,132400,834762640,2070,2070,2070,2070,0
20250220,132300,834762640,2070,2075,2075,2070,7125
20250220,132200,819990520,2080,2080,2080,2080,0
20250220,132100,819990520,2080,2080,2080,2080,151
20250220,132000,819676440,2085,2085,2085,2085,0
20250220,131900,819676440,2085,2085,2085,2085,0
20250220,131800,819676440,2085,2085,2085,2085,0
20250220,131700,819676440,2085,2085,2085,2085,0
20250220,131600,819676440,2085,2085,2085,2085,581
20250220,131500,818465055,2085,2085,2085,2085,58
20250220,131400,818344125,2080,2080,2080,2080,0
20250220,131300,818344125,2080,2080,2080,2080,223
20250220,131200,817880285,2080,2080,2080,2075,563
20250220,131100,816709745,2075,2080,2080,2075,1809
20250220,131000,812951065,2075,2080,2080,2075,320
20250220,130900,812285915,2080,2080,2080,2080,1
20250220,130800,812283835,2075,2080,2080,2075,8
20250220,130700,812267200,2080,2080,2080,2080,360
20250220,130600,811518400,2080,2080,2080,2080,100
20250220,130500,811310400,2080,2080,2080,2080,400
20250220,130400,810478400,2080,2080,2080,2080,294
20250220,130300,809866880,2085,2085,2085,2085,0
20250220,130200,809866880,2085,2085,2085,2085,105
20250220,130100,809647955,2080,2080,2080,2080,206
20250220,130000,809219475,2080,2080,2080,2080,2394
20250220,125900,804239955,2080,2080,2080,2080,387
20250220,125800,803434995,2080,2080,2080,2080,0
20250220,125700,803434995,2080,2080,2080,2080,15
20250220,125600,803403795,2080,2080,2080,2080,0
20250220,125500,803403795,2080,2080,2080,2080,402
20250220,125400,802567635,2085,2080,2085,2080,6
20250220,125300,802555150,2085,2085,2085,2085,313
20250220,125200,801902545,2085,2085,2085,2085,0
20250220,125100,801902545,2085,2085,2085,2080,245
20250220,125000,801391845,2085,2080,2085,2080,178
20250220,124900,801021600,2080,2080,2080,2080,0
20250220,124800,801021600,2080,2080,2080,2080,254
20250220,124700,800493280,2080,2080,2080,2080,1171
20250220,124600,798057600,2080,2080,2080,2080,0
20250220,124500,798057600,2080,2080,2080,2080,0
20250220,124400,798057600,2080,2085,2085,2080,200
20250220,124300,797641100,2085,2085,2085,2085,286
20250220,124200,797044790,2085,2085,2085,2085,150
20250220,124100,796732040,2085,2085,2085,2085,0
20250220,124000,796732040,2085,2085,2085,2085,0
20250220,123900,796732040,2085,2085,2085,2085,0
20250220,123800,796732040,2085,2085,2085,2085,4
20250220,123700,796723700,2080,2080,2080,2080,500
20250220,123600,795683700,2080,2080,2080,2080,1290
20250220,123500,793000500,2085,2085,2085,2085,0
20250220,123400,793000500,2085,2085,2085,2085,0
20250220,123300,793000500,2085,2085,2085,2085,0
20250220,123200,793000500,2085,2085,2085,2085,407
20250220,123100,792151905,2085,2085,2085,2085,0
20250220,123000,792151905,2085,2085,2085,2085,0
20250220,122900,792151905,2085,2085,2085,2085,0
20250220,122800,792151905,2085,2085,2085,2085,5
20250220,122700,792141480,2085,2085,2085,2085,0
20250220,122600,792141480,2085,2085,2085,2085,1
20250220,122500,792139395,2080,2085,2085,2080,900
20250220,122400,790264395,2085,2085,2085,2085,2432
20250220,122300,785193675,2085,2085,2085,2085,0
20250220,122200,785193675,2085,2085,2085,2085,2074
20250220,122100,780869385,2085,2085,2085,2085,1591
20250220,122000,777552150,2085,2085,2085,2085,0
20250220,121900,777552150,2085,2085,2085,2085,61
20250220,121800,777424965,2080,2080,2080,2080,600
20250220,121700,776176965,2080,2080,2080,2080,100
20250220,121600,775968965,2085,2085,2085,2085,1177
20250220,121500,773514920,2085,2085,2085,2085,0
20250220,121400,773514920,2085,2085,2085,2085,2290
20250220,121300,768740270,2085,2080,2085,2080,101
20250220,121200,768530185,2085,2085,2085,2085,10
20250220,121100,768509335,2085,2085,2085,2085,0
20250220,121000,768509335,2085,2085,2085,2085,0
20250220,120900,768509335,2085,2085,2085,2085,400
20250220,120800,767675335,2085,2085,2085,2085,49
20250220,120700,767573170,2085,2085,2085,2085,100
20250220,120600,767364670,2085,2085,2085,2085,100
20250220,120500,767156170,2085,2085,2085,2085,2
20250220,120400,767152000,2085,2085,2085,2085,0
20250220,120300,767152000,2085,2085,2085,2085,264
20250220,120200,766601560,2080,2080,2080,2080,4
20250220,120100,766593240,2085,2085,2085,2085,0
20250220,120000,766593240,2085,2085,2085,2085,10
20250220,115900,766572390,2085,2085,2085,2085,0
20250220,115800,766572390,2085,2085,2085,2085,0
20250220,115700,766572390,2085,2080,2085,2080,200
20250220,115600,766156110,2080,2080,2080,2080,2000
20250220,115500,761996110,2080,2080,2080,2080,1
20250220,115400,761994030,2080,2080,2080,2080,3030
20250220,115300,755691630,2085,2085,2085,2085,246
20250220,115200,755178720,2080,2080,2080,2080,0
20250220,115100,755178720,2080,2085,2085,2080,505
20250220,115000,754128295,2085,2085,2085,2085,20
20250220,114900,754086595,2080,2080,2080,2080,0
20250220,114800,754086595,2080,2080,2080,2080,969
20250220,114700,752071075,2080,2080,2080,2080,0
20250220,114600,752071075,2080,2080,2080,2080,0
20250220,114500,752071075,2080,2080,2080,2080,277
20250220,114400,751494915,2080,2075,2080,2075,66
20250220,114300,751357945,2080,2080,2080,2080,1
20250220,114200,751355865,2075,2075,2075,2075,1
20250220,114100,751353790,2080,2080,2080,2080,0
20250220,114000,751353790,2080,2080,2080,2080,800
20250220,113900,749689790,2085,2085,2085,2085,2400
20250220,113800,744685790,2085,2085,2085,2085,5
20250220,113700,744675365,2075,2075,2075,2075,1
20250220,113600,744673290,2085,2080,2085,2080,201
20250220,113500,744255205,2085,2080,2085,2080,1810
20250220,113400,740490355,2080,2080,2080,2080,10
20250220,113300,740469555,2065,2080,2080,2065,519
20250220,113200,739390050,2080,2075,2080,2065,118
20250220,113100,739145165,2075,2075,2075,2075,240
20250220,113000,738647165,2080,2065,2080,2065,202
20250220,112900,738230005,2070,2070,2070,2070,15500
20250220,112800,706145005,2080,2080,2080,2080,299
20250220,112700,705523085,2070,2070,2070,2070,0
20250220,112600,705523085,2070,2070,2070,2070,1120
20250220,112500,703204685,2075,2075,2075,2075,0
20250220,112400,703204685,2075,2075,2080,2075,37
20250220,112300,703127850,2070,2080,2080,2070,2202
20250220,112200,698547700,2075,2080,2080,2075,3
20250220,112100,698541470,2080,2075,2080,2075,141
20250220,112000,698248830,2075,2080,2080,2075,121
20250220,111900,697997750,2080,2080,2080,2075,5
20250220,111800,697987360,2080,2070,2080,2070,984
20250220,111700,695950470,2070,2070,2070,2070,1223
20250220,111600,693418860,2070,2070,2070,2070,15
20250220,111500,693387810,2065,2060,2070,2060,4309
20250220,111400,684511205,2060,2070,2070,2060,9325
20250220,111300,665264900,2075,2075,2075,2075,100
20250220,111200,665057400,2075,2075,2075,2075,1
20250220,111100,665055325,2075,2070,2075,2070,395
20250220,111000,664235825,2070,2070,2070,2070,4547
20250220,110900,654823535,2075,2075,2075,2075,0
20250220,110800,654823535,2075,2075,2075,2075,1
20250220,110700,654821460,2070,2070,2070,2070,35
20250220,110600,654749010,2075,2075,2075,2075,1
20250220,110500,654746935,2075,2075,2075,2075,605
20250220,110400,653491560,2075,2075,2075,2075,325
20250220,110300,652817185,2075,2075,2075,2075,0
20250220,110200,652817185,2075,2075,2075,2075,100
20250220,110100,652609685,2075,2075,2075,2070,476
20250220,110000,651624255,2075,2075,2075,2075,0
20250220,105900,651624255,2075,2075,2075,2075,0
20250220,105800,651624255,2075,2075,2075,2075,203
20250220,105700,651203030,2075,2070,2075,2070,496
20250220,105600,650176305,2075,2075,2075,2075,101
20250220,105500,649966730,2075,2075,2075,2075,0
20250220,105400,649966730,2075,2075,2075,2075,3
20250220,105300,649960505,2075,2075,2075,2075,5
20250220,105200,649950130,2075,2075,2075,2075,0
20250220,105100,649950130,2075,2075,2075,2075,3
20250220,105000,649943905,2075,2075,2075,2075,0
20250220,104900,649943905,2075,2075,2075,2075,1
20250220,104800,649941830,2080,2080,2080,2080,1
20250220,104700,649939750,2080,2080,2080,2080,1
20250220,104600,649937670,2080,2080,2080,2075,3
20250220,104500,649931435,2080,2075,2080,2075,249
20250220,104400,649414755,2075,2080,2080,2070,965
20250220,104300,647417150,2080,2075,2080,2075,201
20250220,104200,647000070,2080,2075,2080,2075,180
20250220,104100,646625850,2080,2080,2080,2080,783
20250220,104000,644997210,2080,2080,2080,2080,1858
20250220,103900,641132570,2080,2070,2080,2070,2983
20250220,103800,634957700,2065,2065,2065,2065,34
20250220,103700,634887490,2070,2070,2070,2070,3
20250220,103600,634881280,2070,2070,2070,2070,8
20250220,103500,634864720,2065,2065,2065,2065,1
20250220,103400,634862655,2070,2070,2070,2070,0
20250220,103300,634862655,2070,2070,2070,2070,1
20250220,103200,634860585,2065,2065,2065,2065,10
20250220,103100,634839935,2070,2070,2070,2070,65
20250220,103000,634705385,2060,2070,2070,2060,4584
20250220,102900,625260975,2065,2065,2065,2065,500
20250220,102800,624228475,2065,2065,2065,2065,1
20250220,102700,624226410,2065,2065,2065,2065,438
20250220,102600,623321940,2070,2070,2070,2070,3882
20250220,102500,615286200,2070,2075,2075,2070,2071
20250220,102400,610988970,2075,2075,2075,2075,978
20250220,102300,608959620,2075,2075,2075,2070,3411
20250220,102200,601882535,2070,2070,2075,2070,372
20250220,102100,601112420,2070,2070,2075,2070,11
20250220,102000,601089610,2065,2065,2065,2065,12000
20250220,101900,576309610,2070,2070,2070,2070,100
20250220,101800,576102610,2075,2070,2075,2065,2177
20250220,101700,571599120,2070,2070,2070,2070,0
20250220,101600,571599120,2070,2070,2070,2070,1
20250220,101500,571597050,2075,2075,2075,2075,0
20250220,101400,571597050,2075,2075,2075,2075,1
20250220,101300,571594975,2075,2070,2075,2070,5410
20250220,101200,560396225,2070,2065,2070,2065,400
20250220,101100,559569225,2070,2070,2070,2070,4952
20250220,101000,549318585,2070,2075,2075,2070,506
20250220,100900,548268760,2070,2075,2075,2070,21
20250220,100800,548225220,2070,2075,2075,2070,502
20250220,100700,547186070,2075,2075,2075,2070,5469
20250220,100600,535865190,2075,2080,2085,2075,7044
20250220,100500,521245340,2085,2085,2085,2080,511
20250220,100400,520181455,2085,2085,2085,2085,2
20250220,100300,520177285,2085,2085,2085,2085,0
20250220,100200,520177285,2085,2085,2085,2085,671
20250220,100100,518778250,2085,2075,2085,2075,7420
20250220,100000,503381590,2075,2075,2075,2075,870
20250220,095900,501576340,2080,2080,2080,2080,1
20250220,095800,501574260,2075,2075,2075,2075,740
20250220,095700,500038760,2075,2075,2075,2075,10
20250220,095600,500018010,2080,2080,2080,2075,5544
20250220,095500,488488990,2075,2075,2075,2075,0
20250220,095400,488488990,2075,2080,2080,2075,4275
20250220,095300,479600490,2085,2085,2085,2085,1660
20250220,095200,476139390,2085,2080,2085,2080,959
20250220,095100,474144620,2085,2085,2090,2085,245
20250220,095000,473633735,2085,2085,2090,2080,11323
20250220,094900,450076725,2080,2085,2085,2080,130
20250220,094800,449806225,2085,2085,2085,2085,0
20250220,094700,449806225,2085,2085,2090,2085,129
20250220,094600,449537250,2090,2085,2090,2085,56
20250220,094500,449420460,2085,2085,2085,2080,3331
20250220,094400,442477480,2085,2080,2085,2080,1008
20250220,094300,440380800,2085,2085,2085,2085,705
20250220,094200,438910875,2080,2080,2080,2080,7
20250220,094100,438896315,2090,2080,2090,2080,1011
20250220,094000,436793325,2080,2085,2085,2080,2354
20250220,093900,431886485,2085,2085,2085,2085,0
20250220,093800,431886485,2085,2085,2085,2085,27
20250220,093700,431830190,2080,2085,2085,2080,79
20250220,093600,431665840,2085,2085,2085,2085,15
20250220,093500,431634565,2085,2085,2085,2085,1041
20250220,093400,429464080,2080,2080,2080,2075,704
20250220,093300,428000260,2080,2080,2080,2080,1419
20250220,093200,425048740,2080,2070,2080,2070,717
20250220,093100,423562380,2085,2080,2085,2070,6740
20250220,093000,409599775,2080,2075,2080,2070,2206
20250220,092900,405030295,2075,2080,2080,2075,27635
20250220,092800,347559690,2080,2090,2090,2075,25818
20250220,092700,293864700,2085,2085,2085,2080,9318
20250220,092600,274437670,2095,2090,2095,2090,3656
20250220,092500,266779585,2090,2095,2095,2090,1723
20250220,092400,263178425,2095,2100,2105,2095,7917
20250220,092300,246530945,2100,2105,2105,2100,1438
20250220,092200,243503965,2100,2100,2100,2100,333
20250220,092100,242804665,2100,2105,2105,2100,5885
20250220,092000,230445665,2100,2100,2105,2100,2267
20250220,091900,225684955,2100,2090,2100,2090,8697
20250220,091800,207443520,2090,2090,2090,2090,200
20250220,091700,207025520,2090,2085,2090,2085,2153
20250220,091600,202535415,2085,2095,2095,2085,4853
20250220,091500,192392860,2095,2095,2095,2095,502
20250220,091400,191341170,2100,2100,2100,2100,0
20250220,091300,191341170,2100,2100,2100,2095,113
20250220,091200,191104425,2095,2095,2095,2095,57
20250220,091100,190985010,2095,2095,2100,2095,989
20250220,091000,188913005,2095,2095,2100,2095,1403
20250220,090900,185973670,2100,2100,2105,2100,15503
20250220,090800,153378390,2100,2095,2100,2090,22628
20250220,090700,106011690,2100,2100,2100,2095,5959
20250220,090600,93498290,2100,2095,2100,2090,4601
20250220,090500,83856775,2085,2085,2085,2085,2851
20250220,090400,77912440,2095,2080,2095,2080,3636
20250220,090300,70325600,2075,2085,2085,2075,1371
20250220,090200,67474965,2085,2090,2100,2085,12934
20250220,090100,40341655,2090,2090,2090,2085,1745
20250220,090000,36695735,2090,2090,2090,2080,17583