stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,220100,11967767690,14630,14630,14630,14630,14257
20250220,220000,11967767690,14630,14630,14630,14630,0
20250220,215900,11967767690,14630,14630,14630,14630,0
20250220,215800,11967767690,14630,14630,14630,14630,0
20250220,215700,11967767690,14630,14630,14630,14630,0
20250220,215600,11967767690,14630,14630,14630,14630,0
20250220,215500,11967767690,14630,14630,14630,14630,0
20250220,215400,11967767690,14630,14630,14630,14630,0
20250220,215300,11967767690,14630,14630,14630,14630,0
20250220,215200,11967767690,14630,14630,14630,14630,0
20250220,215100,11967767690,14630,14630,14630,14630,0
20250220,215000,11967767690,14630,14630,14630,14630,0
20250220,214900,11967767690,14630,14630,14630,14630,0
20250220,214800,11967767690,14630,14630,14630,14630,0
20250220,214700,11967767690,14630,14630,14630,14630,0
20250220,214600,11967767690,14630,14630,14630,14630,0
20250220,214500,11967767690,14630,14630,14630,14630,0
20250220,214400,11967767690,14630,14630,14630,14630,0
20250220,214300,11967767690,14630,14630,14630,14630,0
20250220,214200,11967767690,14630,14630,14630,14630,0
20250220,214100,11967767690,14630,14630,14630,14630,0
20250220,214000,11967767690,14630,14630,14630,14630,0
20250220,213900,11967767690,14630,14630,14630,14630,0
20250220,213800,11967767690,14630,14630,14630,14630,0
20250220,213700,11967767690,14630,14630,14630,14630,0
20250220,213600,11967767690,14630,14630,14630,14630,0
20250220,213500,11967767690,14630,14630,14630,14630,0
20250220,213400,11967767690,14630,14630,14630,14630,0
20250220,213300,11967767690,14630,14630,14630,14630,0
20250220,213200,11967767690,14630,14630,14630,14630,0
20250220,213100,11967767690,14630,14630,14630,14630,14257
20250220,213000,11967767690,14630,14630,14630,14630,0
20250220,212900,11967767690,14630,14630,14630,14630,0
20250220,212800,11967767690,14630,14630,14630,14630,0
20250220,212700,11967767690,14630,14630,14630,14630,0
20250220,212600,11967767690,14630,14630,14630,14630,0
20250220,212500,11967767690,14630,14630,14630,14630,0
20250220,212400,11967767690,14630,14630,14630,14630,0
20250220,212300,11967767690,14630,14630,14630,14630,0
20250220,212200,11967767690,14630,14630,14630,14630,0
20250220,212100,11967767690,14630,14630,14630,14630,0
20250220,212000,11967767690,14630,14630,14630,14630,0
20250220,211900,11967767690,14630,14630,14630,14630,0
20250220,211800,11967767690,14630,14630,14630,14630,0
20250220,211700,11967767690,14630,14630,14630,14630,0
20250220,211600,11967767690,14630,14630,14630,14630,0
20250220,211500,11967767690,14630,14630,14630,14630,0
20250220,211400,11967767690,14630,14630,14630,14630,0
20250220,211300,11967767690,14630,14630,14630,14630,0
20250220,211200,11967767690,14630,14630,14630,14630,0
20250220,211100,11967767690,14630,14630,14630,14630,0
20250220,211000,11967767690,14630,14630,14630,14630,0
20250220,210900,11967767690,14630,14630,14630,14630,0
20250220,210800,11967767690,14630,14630,14630,14630,0
20250220,210700,11967767690,14630,14630,14630,14630,0
20250220,210600,11967767690,14630,14630,14630,14630,0
20250220,210500,11967767690,14630,14630,14630,14630,0
20250220,210400,11967767690,14630,14630,14630,14630,0
20250220,210300,11967767690,14630,14630,14630,14630,0
20250220,210200,11967767690,14630,14630,14630,14630,0
20250220,210100,11967767690,14630,14630,14630,14630,14257
20250220,210000,11967767690,14630,14630,14630,14630,0
20250220,205900,11967767690,14630,14630,14630,14630,0
20250220,205800,11967767690,14630,14630,14630,14630,0
20250220,205700,11967767690,14630,14630,14630,14630,0
20250220,205600,11967767690,14630,14630,14630,14630,0
20250220,205500,11967767690,14630,14630,14630,14630,0
20250220,205400,11967767690,14630,14630,14630,14630,0
20250220,205300,11967767690,14630,14630,14630,14630,0
20250220,205200,11967767690,14630,14630,14630,14630,0
20250220,205100,11967767690,14630,14630,14630,14630,0
20250220,205000,11967767690,14630,14630,14630,14630,0
20250220,204900,11967767690,14630,14630,14630,14630,0
20250220,204800,11967767690,14630,14630,14630,14630,0
20250220,204700,11967767690,14630,14630,14630,14630,0
20250220,204600,11967767690,14630,14630,14630,14630,0
20250220,204500,11967767690,14630,14630,14630,14630,0
20250220,204400,11967767690,14630,14630,14630,14630,0
20250220,204300,11967767690,14630,14630,14630,14630,0
20250220,204200,11967767690,14630,14630,14630,14630,0
20250220,204100,11967767690,14630,14630,14630,14630,0
20250220,204000,11967767690,14630,14630,14630,14630,0
20250220,203900,11967767690,14630,14630,14630,14630,0
20250220,203800,11967767690,14630,14630,14630,14630,0
20250220,203700,11967767690,14630,14630,14630,14630,0
20250220,203600,11967767690,14630,14630,14630,14630,0
20250220,203500,11967767690,14630,14630,14630,14630,0
20250220,203400,11967767690,14630,14630,14630,14630,0
20250220,203300,11967767690,14630,14630,14630,14630,0
20250220,203200,11967767690,14630,14630,14630,14630,0
20250220,203100,11967767690,14630,14630,14630,14630,14257
20250220,203000,11967767690,14630,14630,14630,14630,0
20250220,202900,11967767690,14630,14630,14630,14630,0
20250220,202800,11967767690,14630,14630,14630,14630,0
20250220,202700,11967767690,14630,14630,14630,14630,0
20250220,202600,11967767690,14630,14630,14630,14630,0
20250220,202500,11967767690,14630,14630,14630,14630,0
20250220,202400,11967767690,14630,14630,14630,14630,0
20250220,202300,11967767690,14630,14630,14630,14630,0
20250220,202200,11967767690,14630,14630,14630,14630,0
20250220,202100,11967767690,14630,14630,14630,14630,0
20250220,202000,11967767690,14630,14630,14630,14630,0
20250220,201900,11967767690,14630,14630,14630,14630,0
20250220,201800,11967767690,14630,14630,14630,14630,0
20250220,201700,11967767690,14630,14630,14630,14630,0
20250220,201600,11967767690,14630,14630,14630,14630,0
20250220,201500,11967767690,14630,14630,14630,14630,0
20250220,201400,11967767690,14630,14630,14630,14630,0
20250220,201300,11967767690,14630,14630,14630,14630,0
20250220,201200,11967767690,14630,14630,14630,14630,0
20250220,201100,11967767690,14630,14630,14630,14630,0
20250220,201000,11967767690,14630,14630,14630,14630,0
20250220,200900,11967767690,14630,14630,14630,14630,0
20250220,200800,11967767690,14630,14630,14630,14630,0
20250220,200700,11967767690,14630,14630,14630,14630,0
20250220,200600,11967767690,14630,14630,14630,14630,0
20250220,200500,11967767690,14630,14630,14630,14630,0
20250220,200400,11967767690,14630,14630,14630,14630,0
20250220,200300,11967767690,14630,14630,14630,14630,0
20250220,200200,11967767690,14630,14630,14630,14630,0
20250220,200100,11967767690,14630,14630,14630,14630,14257
20250220,200000,11967767690,14630,14630,14630,14630,0
20250220,195900,11967767690,14630,14630,14630,14630,0
20250220,195800,11967767690,14630,14630,14630,14630,0
20250220,195700,11967767690,14630,14630,14630,14630,0
20250220,195600,11967767690,14630,14630,14630,14630,0
20250220,195500,11967767690,14630,14630,14630,14630,0
20250220,195400,11967767690,14630,14630,14630,14630,0
20250220,195300,11967767690,14630,14630,14630,14630,0
20250220,195200,11967767690,14630,14630,14630,14630,0
20250220,195100,11967767690,14630,14630,14630,14630,0
20250220,195000,11967767690,14630,14630,14630,14630,0
20250220,194900,11967767690,14630,14630,14630,14630,0
20250220,194800,11967767690,14630,14630,14630,14630,0
20250220,194700,11967767690,14630,14630,14630,14630,0
20250220,194600,11967767690,14630,14630,14630,14630,0
20250220,194500,11967767690,14630,14630,14630,14630,0
20250220,194400,11967767690,14630,14630,14630,14630,0
20250220,194300,11967767690,14630,14630,14630,14630,0
20250220,194200,11967767690,14630,14630,14630,14630,0
20250220,194100,11967767690,14630,14630,14630,14630,0
20250220,194000,11967767690,14630,14630,14630,14630,0
20250220,193900,11967767690,14630,14630,14630,14630,0
20250220,193800,11967767690,14630,14630,14630,14630,0
20250220,193700,11967767690,14630,14630,14630,14630,0
20250220,193600,11967767690,14630,14630,14630,14630,0
20250220,193500,11967767690,14630,14630,14630,14630,0
20250220,193400,11967767690,14630,14630,14630,14630,0
20250220,193300,11967767690,14630,14630,14630,14630,0
20250220,193200,11967767690,14630,14630,14630,14630,0
20250220,193100,11967767690,14630,14630,14630,14630,14257
20250220,193000,11967767690,14630,14630,14630,14630,0
20250220,192900,11967767690,14630,14630,14630,14630,0
20250220,192800,11967767690,14630,14630,14630,14630,0
20250220,192700,11967767690,14630,14630,14630,14630,0
20250220,192600,11967767690,14630,14630,14630,14630,0
20250220,192500,11967767690,14630,14630,14630,14630,0
20250220,192400,11967767690,14630,14630,14630,14630,0
20250220,192300,11967767690,14630,14630,14630,14630,0
20250220,192200,11967767690,14630,14630,14630,14630,0
20250220,192100,11967767690,14630,14630,14630,14630,0
20250220,192000,11967767690,14630,14630,14630,14630,0
20250220,191900,11967767690,14630,14630,14630,14630,0
20250220,191800,11967767690,14630,14630,14630,14630,0
20250220,191700,11967767690,14630,14630,14630,14630,0
20250220,191600,11967767690,14630,14630,14630,14630,0
20250220,191500,11967767690,14630,14630,14630,14630,0
20250220,191400,11967767690,14630,14630,14630,14630,0
20250220,191300,11967767690,14630,14630,14630,14630,0
20250220,191200,11967767690,14630,14630,14630,14630,0
20250220,191100,11967767690,14630,14630,14630,14630,0
20250220,191000,11967767690,14630,14630,14630,14630,0
20250220,190900,11967767690,14630,14630,14630,14630,0
20250220,190800,11967767690,14630,14630,14630,14630,0
20250220,190700,11967767690,14630,14630,14630,14630,0
20250220,190600,11967767690,14630,14630,14630,14630,0
20250220,190500,11967767690,14630,14630,14630,14630,0
20250220,190400,11967767690,14630,14630,14630,14630,0
20250220,190300,11967767690,14630,14630,14630,14630,0
20250220,190200,11967767690,14630,14630,14630,14630,0
20250220,190100,11967767690,14630,14630,14630,14630,14257
20250220,190000,11967767690,14630,14630,14630,14630,0
20250220,185900,11967767690,14630,14630,14630,14630,0
20250220,185800,11967767690,14630,14630,14630,14630,0
20250220,185700,11967767690,14630,14630,14630,14630,0
20250220,185600,11967767690,14630,14630,14630,14630,0
20250220,185500,11967767690,14630,14630,14630,14630,0
20250220,185400,11967767690,14630,14630,14630,14630,0
20250220,185300,11967767690,14630,14630,14630,14630,0
20250220,185200,11967767690,14630,14630,14630,14630,0
20250220,185100,11967767690,14630,14630,14630,14630,0
20250220,185000,11967767690,14630,14630,14630,14630,0
20250220,184900,11967767690,14630,14630,14630,14630,0
20250220,184800,11967767690,14630,14630,14630,14630,0
20250220,184700,11967767690,14630,14630,14630,14630,0
20250220,184600,11967767690,14630,14630,14630,14630,0
20250220,184500,11967767690,14630,14630,14630,14630,0
20250220,184400,11967767690,14630,14630,14630,14630,0
20250220,184300,11967767690,14630,14630,14630,14630,0
20250220,184200,11967767690,14630,14630,14630,14630,0
20250220,184100,11967767690,14630,14630,14630,14630,0
20250220,184000,11967767690,14630,14630,14630,14630,0
20250220,183900,11967767690,14630,14630,14630,14630,0
20250220,183800,11967767690,14630,14630,14630,14630,0
20250220,183700,11967767690,14630,14630,14630,14630,0
20250220,183600,11967767690,14630,14630,14630,14630,0
20250220,183500,11967767690,14630,14630,14630,14630,0
20250220,183400,11967767690,14630,14630,14630,14630,0
20250220,183300,11967767690,14630,14630,14630,14630,0
20250220,183200,11967767690,14630,14630,14630,14630,0
20250220,183100,11967767690,14630,14630,14630,14630,14257
20250220,183000,11967767690,14630,14630,14630,14630,0
20250220,182900,11967767690,14630,14630,14630,14630,0
20250220,182800,11967767690,14630,14630,14630,14630,0
20250220,182700,11967767690,14630,14630,14630,14630,0
20250220,182600,11967767690,14630,14630,14630,14630,0
20250220,182500,11967767690,14630,14630,14630,14630,0
20250220,182400,11967767690,14630,14630,14630,14630,0
20250220,182300,11967767690,14630,14630,14630,14630,0
20250220,182200,11967767690,14630,14630,14630,14630,0
20250220,182100,11967767690,14630,14630,14630,14630,0
20250220,182000,11967767690,14630,14630,14630,14630,0
20250220,181900,11967767690,14630,14630,14630,14630,0
20250220,181800,11967767690,14630,14630,14630,14630,0
20250220,181700,11967767690,14630,14630,14630,14630,0
20250220,181600,11967767690,14630,14630,14630,14630,0
20250220,181500,11967767690,14630,14630,14630,14630,0
20250220,181400,11967767690,14630,14630,14630,14630,0
20250220,181300,11967767690,14630,14630,14630,14630,0
20250220,181200,11967767690,14630,14630,14630,14630,0
20250220,181100,11967767690,14630,14630,14630,14630,0
20250220,181000,11967767690,14630,14630,14630,14630,0
20250220,180900,11967767690,14630,14630,14630,14630,0
20250220,180800,11967767690,14630,14630,14630,14630,0
20250220,180700,11967767690,14630,14630,14630,14630,0
20250220,180600,11967767690,14630,14630,14630,14630,0
20250220,180500,11967767690,14630,14630,14630,14630,0
20250220,180400,11967767690,14630,14630,14630,14630,0
20250220,180300,11967767690,14630,14630,14630,14630,0
20250220,180200,11967767690,14630,14630,14630,14630,0
20250220,180100,11967767690,14630,14630,14630,14630,14257
20250220,180000,11967767690,14630,14630,14630,14630,0
20250220,175900,11967767690,14630,14630,14630,14630,0
20250220,175800,11967767690,14630,14630,14630,14630,0
20250220,175700,11967767690,14630,14630,14630,14630,0
20250220,175600,11967767690,14630,14630,14630,14630,0
20250220,175500,11967767690,14630,14630,14630,14630,0
20250220,175400,11967767690,14630,14630,14630,14630,0
20250220,175300,11967767690,14630,14630,14630,14630,0
20250220,175200,11967767690,14630,14630,14630,14630,0
20250220,175100,11967767690,14630,14630,14630,14630,0
20250220,175000,11967767690,14630,14630,14630,14630,0
20250220,174900,11967767690,14630,14630,14630,14630,0
20250220,174800,11967767690,14630,14630,14630,14630,0
20250220,174700,11967767690,14630,14630,14630,14630,0
20250220,174600,11967767690,14630,14630,14630,14630,0
20250220,174500,11967767690,14630,14630,14630,14630,0
20250220,174400,11967767690,14630,14630,14630,14630,0
20250220,174300,11967767690,14630,14630,14630,14630,0
20250220,174200,11967767690,14630,14630,14630,14630,0
20250220,174100,11967767690,14630,14630,14630,14630,0
20250220,174000,11967767690,14630,14630,14630,14630,0
20250220,173900,11967767690,14630,14630,14630,14630,0
20250220,173800,11967767690,14630,14630,14630,14630,0
20250220,173700,11967767690,14630,14630,14630,14630,0
20250220,173600,11967767690,14630,14630,14630,14630,0
20250220,173500,11967767690,14630,14630,14630,14630,0
20250220,173400,11967767690,14630,14630,14630,14630,0
20250220,173300,11967767690,14630,14630,14630,14630,0
20250220,173200,11967767690,14630,14630,14630,14630,0
20250220,173100,11967767690,14630,14630,14630,14630,14257
20250220,173000,11967767690,14630,14630,14630,14630,0
20250220,172900,11967767690,14630,14630,14630,14630,0
20250220,172800,11967767690,14630,14630,14630,14630,0
20250220,172700,11967767690,14630,14630,14630,14630,0
20250220,172600,11967767690,14630,14630,14630,14630,0
20250220,172500,11967767690,14630,14630,14630,14630,0
20250220,172400,11967767690,14630,14630,14630,14630,0
20250220,172300,11967767690,14630,14630,14630,14630,0
20250220,172200,11967767690,14630,14630,14630,14630,0
20250220,172100,11967767690,14630,14630,14630,14630,0
20250220,172000,11967767690,14630,14630,14630,14630,0
20250220,171900,11967767690,14630,14630,14630,14630,0
20250220,171800,11967767690,14630,14630,14630,14630,0
20250220,171700,11967767690,14630,14630,14630,14630,0
20250220,171600,11967767690,14630,14630,14630,14630,0
20250220,171500,11967767690,14630,14630,14630,14630,0
20250220,171400,11967767690,14630,14630,14630,14630,0
20250220,171300,11967767690,14630,14630,14630,14630,0
20250220,171200,11967767690,14630,14630,14630,14630,0
20250220,171100,11967767690,14630,14630,14630,14630,0
20250220,171000,11967767690,14630,14630,14630,14630,0
20250220,170900,11967767690,14630,14630,14630,14630,0
20250220,170800,11967767690,14630,14630,14630,14630,0
20250220,170700,11967767690,14630,14630,14630,14630,0
20250220,170600,11967767690,14630,14630,14630,14630,0
20250220,170500,11967767690,14630,14630,14630,14630,0
20250220,170400,11967767690,14630,14630,14630,14630,0
20250220,170300,11967767690,14630,14630,14630,14630,0
20250220,170200,11967767690,14630,14630,14630,14630,0
20250220,170100,11967767690,14630,14630,14630,14630,14257
20250220,170000,11967767690,14630,14630,14630,14630,0
20250220,165900,11967767690,14630,14630,14630,14630,0
20250220,165800,11967767690,14630,14630,14630,14630,0
20250220,165700,11967767690,14630,14630,14630,14630,0
20250220,165600,11967767690,14630,14630,14630,14630,0
20250220,165500,11967767690,14630,14630,14630,14630,0
20250220,165400,11967767690,14630,14630,14630,14630,0
20250220,165300,11967767690,14630,14630,14630,14630,0
20250220,165200,11967767690,14630,14630,14630,14630,0
20250220,165100,11967767690,14630,14630,14630,14630,0
20250220,165000,11967767690,14630,14630,14630,14630,0
20250220,164900,11967767690,14630,14630,14630,14630,0
20250220,164800,11967767690,14630,14630,14630,14630,0
20250220,164700,11967767690,14630,14630,14630,14630,0
20250220,164600,11967767690,14630,14630,14630,14630,0
20250220,164500,11967767690,14630,14630,14630,14630,0
20250220,164400,11967767690,14630,14630,14630,14630,0
20250220,164300,11967767690,14630,14630,14630,14630,0
20250220,164200,11967767690,14630,14630,14630,14630,0
20250220,164100,11967767690,14630,14630,14630,14630,0
20250220,164000,11967767690,14630,14630,14630,14630,0
20250220,163900,11967767690,14630,14630,14630,14630,0
20250220,163800,11967767690,14630,14630,14630,14630,0
20250220,163700,11967767690,14630,14630,14630,14630,0
20250220,163600,11967767690,14630,14630,14630,14630,0
20250220,163500,11967767690,14630,14630,14630,14630,0
20250220,163400,11967767690,14630,14630,14630,14630,0
20250220,163300,11967767690,14630,14630,14630,14630,0
20250220,163200,11967767690,14630,14630,14630,14630,0
20250220,163100,11967767690,14630,14630,14630,14630,14257
20250220,163000,11967767690,14630,14630,14630,14630,0
20250220,162900,11967767690,14630,14630,14630,14630,0
20250220,162800,11967767690,14630,14630,14630,14630,0
20250220,162700,11967767690,14630,14630,14630,14630,0
20250220,162600,11967767690,14630,14630,14630,14630,0
20250220,162500,11967767690,14630,14630,14630,14630,0
20250220,162400,11967767690,14630,14630,14630,14630,0
20250220,162300,11967767690,14630,14630,14630,14630,0
20250220,162200,11967767690,14630,14630,14630,14630,0
20250220,162100,11967767690,14630,14630,14630,14630,0
20250220,162000,11967767690,14630,14630,14630,14630,0
20250220,161900,11967767690,14630,14630,14630,14630,0
20250220,161800,11967767690,14630,14630,14630,14630,0
20250220,161700,11967767690,14630,14630,14630,14630,0
20250220,161600,11967767690,14630,14630,14630,14630,0
20250220,161500,11967767690,14630,14630,14630,14630,0
20250220,161400,11967767690,14630,14630,14630,14630,0
20250220,161300,11967767690,14630,14630,14630,14630,0
20250220,161200,11967767690,14630,14630,14630,14630,0
20250220,161100,11967767690,14630,14630,14630,14630,0
20250220,161000,11967767690,14630,14630,14630,14630,0
20250220,160900,11967767690,14630,14630,14630,14630,0
20250220,160800,11967767690,14630,14630,14630,14630,0
20250220,160700,11967767690,14630,14630,14630,14630,0
20250220,160600,11967767690,14630,14630,14630,14630,0
20250220,160500,11967767690,14630,14630,14630,14630,0
20250220,160400,11967767690,14630,14630,14630,14630,0
20250220,160300,11967767690,14630,14630,14630,14630,0
20250220,160200,11967767690,14630,14630,14630,14630,0
20250220,160100,11967767690,14630,14630,14630,14630,14257
20250220,160000,11967767690,14630,14630,14630,14630,0
20250220,155900,11967767690,14630,14630,14630,14630,0
20250220,155800,11967767690,14630,14630,14630,14630,0
20250220,155700,11967767690,14630,14630,14630,14630,0
20250220,155600,11967767690,14630,14630,14630,14630,0
20250220,155500,11967767690,14630,14630,14630,14630,0
20250220,155400,11967767690,14630,14630,14630,14630,0
20250220,155300,11967767690,14630,14630,14630,14630,0
20250220,155200,11967767690,14630,14630,14630,14630,0
20250220,155100,11967767690,14630,14630,14630,14630,0
20250220,155000,11967767690,14630,14630,14630,14630,0
20250220,154900,11967767690,14630,14630,14630,14630,0
20250220,154800,11967767690,14630,14630,14630,14630,0
20250220,154700,11967767690,14630,14630,14630,14630,0
20250220,154600,11967767690,14630,14630,14630,14630,0
20250220,154500,11967767690,14630,14630,14630,14630,0
20250220,154400,11967767690,14630,14630,14630,14630,0
20250220,154300,11967767690,14630,14630,14630,14630,0
20250220,154200,11967767690,14630,14630,14630,14630,0
20250220,154100,11967767690,14630,14630,14630,14630,0
20250220,154000,11967767690,14630,14630,14630,14630,0
20250220,153900,11967767690,14630,14630,14630,14630,0
20250220,153800,11967767690,14630,14630,14630,14630,0
20250220,153700,11967767690,14630,14630,14630,14630,0
20250220,153600,11967767690,14630,14630,14630,14630,0
20250220,153500,11967767690,14630,14630,14630,14630,0
20250220,153400,11967767690,14630,14630,14630,14630,0
20250220,153300,11967767690,14630,14630,14630,14630,0
20250220,153200,11967767690,14630,14630,14630,14630,0
20250220,153100,11967767690,14630,14630,14630,14630,14257
20250220,153000,11967767690,14630,14630,14630,14630,14257
20250220,152900,11759187780,14540,14540,14540,14540,0
20250220,152800,11759187780,14540,14540,14540,14540,0
20250220,152700,11759187780,14540,14540,14540,14540,0
20250220,152600,11759187780,14540,14540,14540,14540,0
20250220,152500,11759187780,14540,14540,14540,14540,0
20250220,152400,11759187780,14540,14540,14540,14540,0
20250220,152300,11759187780,14540,14540,14540,14540,0
20250220,152200,11759187780,14540,14540,14540,14540,0
20250220,152100,11759187780,14540,14540,14540,14540,0
20250220,152000,11759187780,14540,14540,14540,14540,0
20250220,151900,11759187780,14540,14530,14540,14510,2623
20250220,151800,11721095590,14530,14570,14570,14520,1453
20250220,151700,11699979790,14520,14560,14570,14520,6214
20250220,151600,11609569110,14550,14550,14570,14540,791
20250220,151500,11598055290,14580,14570,14580,14530,2789
20250220,151400,11557461310,14580,14560,14600,14530,3378
20250220,151300,11508252630,14540,14550,14570,14530,1162
20250220,151200,11491354080,14570,14550,14570,14530,1827
20250220,151100,11464772830,14550,14560,14570,14550,944
20250220,151000,11451031610,14560,14600,14600,14560,1141
20250220,150900,11434388200,14600,14610,14610,14580,119
20250220,150800,11432651540,14600,14600,14610,14570,599
20250220,150700,11423905960,14600,14550,14600,14550,3683
20250220,150600,11370275540,14560,14550,14560,14550,889
20250220,150500,11357335500,14550,14570,14570,14530,986
20250220,150400,11342998220,14560,14560,14580,14550,1702
20250220,150300,11318220400,14590,14570,14590,14560,314
20250220,150200,11313645340,14570,14560,14570,14560,527
20250220,150100,11305972120,14570,14610,14620,14560,1725
20250220,150000,11280810390,14610,14620,14620,14600,674
20250220,145900,11270961890,14620,14640,14670,14620,1868
20250220,145800,11243636660,14630,14630,14650,14630,265
20250220,145700,11239758950,14630,14620,14630,14620,296
20250220,145600,11235429350,14630,14630,14630,14620,351
20250220,145500,11230297340,14630,14660,14660,14620,1878
20250220,145400,11202793060,14660,14680,14680,14660,354
20250220,145300,11197600060,14680,14700,14700,14650,1184
20250220,145200,11180205530,14700,14640,14700,14630,2445
20250220,145100,11144319740,14640,14640,14650,14630,485
20250220,145000,11137220690,14630,14630,14660,14630,1352
20250220,144900,11117421880,14630,14630,14640,14630,679
20250220,144800,11107485510,14620,14620,14630,14610,910
20250220,144700,11094183900,14630,14640,14650,14620,793
20250220,144600,11082582460,14640,14640,14650,14630,1327
20250220,144500,11063153560,14640,14620,14640,14620,220
20250220,144400,11059935090,14620,14610,14680,14600,1452
20250220,144300,11038680330,14610,14590,14610,14580,2629
20250220,144200,11000310510,14590,14580,14590,14570,781
20250220,144100,10988924200,14570,14570,14580,14570,755
20250220,144000,10977919170,14570,14570,14580,14550,731
20250220,143900,10967271080,14560,14560,14590,14550,1508
20250220,143800,10945304230,14560,14560,14560,14550,292
20250220,143700,10941054520,14550,14540,14560,14530,1240
20250220,143600,10923024000,14560,14490,14560,14490,2211
20250220,143500,10890896090,14490,14520,14520,14470,1743
20250220,143400,10865653840,14530,14510,14530,14510,1330
20250220,143300,10846341050,14490,14440,14490,14420,4014
20250220,143200,10788359980,14420,14510,14520,14420,14832
20250220,143100,10573713460,14520,14530,14560,14520,1829
20250220,143000,10547135500,14540,14530,14540,14520,808
20250220,142900,10535398840,14540,14520,14540,14520,519
20250220,142800,10527859570,14510,14520,14540,14510,2572
20250220,142700,10490527090,14520,14510,14540,14510,3280
20250220,142600,10442897790,14540,14530,14540,14510,1186
20250220,142500,10425669030,14510,14540,14560,14510,3398
20250220,142400,10376316380,14530,14550,14550,14530,1229
20250220,142300,10358444110,14550,14570,14570,14530,1311
20250220,142200,10339386670,14570,14530,14580,14520,473
20250220,142100,10332512930,14520,14590,14610,14500,20659
20250220,142000,10032375310,14570,14540,14600,14540,1920
20250220,141900,10004395210,14520,14510,14540,14500,3769
20250220,141800,9949701920,14510,14580,14580,14510,5889
20250220,141700,9864106300,14590,14590,14590,14540,6306
20250220,141600,9772222680,14610,14590,14610,14550,11702
20250220,141500,9601699450,14590,14670,14680,14580,9671
20250220,141400,9460421380,14680,14740,14740,14650,9235
20250220,141300,9324686840,14740,14810,14820,14740,8167
20250220,141200,9204027420,14810,14840,14840,14800,4101
20250220,141100,9143270640,14830,14850,14850,14830,1467
20250220,141000,9121514250,14840,14830,14840,14830,231
20250220,140900,9118087060,14830,14850,14850,14830,448
20250220,140800,9111436680,14840,14830,14840,14830,299
20250220,140700,9107000950,14840,14840,14840,14840,90
20250220,140600,9105665350,14830,14830,14830,14830,576
20250220,140500,9097123270,14830,14840,14840,14830,258
20250220,140400,9093296620,14840,14860,14860,14840,217
20250220,140300,9090073820,14860,14870,14880,14850,86
20250220,140200,9088795730,14870,14890,14890,14850,416
20250220,140100,9082609640,14880,14880,14890,14870,108
20250220,140000,9081002770,14880,14870,14880,14870,140
20250220,135900,9078920710,14860,14830,14860,14830,82
20250220,135800,9077702790,14830,14860,14870,14820,1601
20250220,135700,9053954640,14850,14880,14880,14850,320
20250220,135600,9049200510,14880,14870,14880,14870,53
20250220,135500,9048412330,14880,14830,14930,14830,497
20250220,135400,9041024360,14830,14820,14830,14820,846
20250220,135300,9028480300,14830,14830,14830,14810,112
20250220,135200,9026821240,14810,14810,14820,14810,491
20250220,135100,9019548470,14810,14810,14820,14810,936
20250220,135000,9005684490,14810,14800,14890,14800,1401
20250220,134900,8984892800,14800,14850,14850,14800,929
20250220,134800,8971124180,14850,14900,14910,14840,1679
20250220,134700,8946161210,14890,14890,14910,14880,631
20250220,134600,8936759370,14890,14930,14930,14890,472
20250220,134500,8929728420,14930,14950,14960,14890,836
20250220,134400,8917242990,14920,14920,14960,14860,4141
20250220,134300,8855416370,14920,14890,14930,14870,1421
20250220,134200,8834232310,14890,14840,14890,14840,1805
20250220,134100,8807376990,14830,14800,14840,14800,880
20250220,134000,8794352010,14800,14840,14850,14800,1020
20250220,133900,8779239340,14840,14840,14840,14800,2064
20250220,133800,8748645920,14830,14850,14850,14830,307
20250220,133700,8744090410,14850,14870,14870,14850,200
20250220,133600,8741118300,14870,14870,14870,14850,1397
20250220,133500,8720361340,14850,14840,14890,14840,885
20250220,133400,8707200110,14840,14820,14910,14810,748
20250220,133300,8696079210,14820,14860,14860,14810,428
20250220,133200,8689731200,14860,14870,14910,14860,1853
20250220,133100,8662151410,14840,14830,14860,14830,435
20250220,133000,8655690820,14810,14810,14840,14800,1200
20250220,132900,8637916330,14800,14830,14830,14800,174
20250220,132800,8635338460,14800,14820,14820,14800,173
20250220,132700,8632776920,14820,14800,14830,14780,1266
20250220,132600,8614044990,14800,14850,14850,14800,2619
20250220,132500,8575268030,14850,14840,14850,14830,682
20250220,132400,8565147680,14850,14860,14870,14820,2109
20250220,132300,8533871890,14870,14840,14880,14840,1393
20250220,132200,8513164190,14840,14840,14840,14840,269
20250220,132100,8509172230,14860,14840,14860,14830,437
20250220,132000,8502684670,14840,14850,14850,14830,502
20250220,131900,8495235700,14850,14860,14860,14850,891
20250220,131800,8482003160,14850,14870,14870,14850,747
20250220,131700,8470904430,14860,14860,14880,14850,2196
20250220,131600,8438261620,14860,14860,14870,14860,532
20250220,131500,8430353070,14890,14850,14890,14850,711
20250220,131400,8419789560,14850,14860,14860,14830,2063
20250220,131300,8389161020,14860,14910,14910,14850,1673
20250220,131200,8364277740,14890,14920,14930,14890,2032
20250220,131100,8333981860,14920,14910,14920,14910,448
20250220,131000,8327299640,14910,14910,14910,14900,1623
20250220,130900,8303112380,14910,14940,14940,14900,3798
20250220,130800,8246475240,14950,14960,14960,14920,3778
20250220,130700,8190025000,14970,14990,15000,14960,2531
20250220,130600,8152114320,15000,14930,15000,14920,7071
20250220,130500,8046257780,14920,14930,14940,14920,729
20250220,130400,8035377990,14930,14920,14930,14920,1163
20250220,130300,8018019080,14910,14920,14920,14910,677
20250220,130200,8007924860,14910,14960,14960,14900,3279
20250220,130100,7959003070,14960,14950,14960,14940,2620
20250220,130000,7919836290,14950,14960,14960,14950,2567
20250220,125900,7881449130,14960,14950,14970,14950,1544
20250220,125800,7858350960,14950,14960,14960,14950,1822
20250220,125700,7831103100,14970,14970,14980,14950,2847
20250220,125600,7788494790,14970,14930,14970,14930,1495
20250220,125500,7766131520,14940,14950,14960,14940,2814
20250220,125400,7724073420,14950,14930,14950,14920,1170
20250220,125300,7706604850,14930,14940,14950,14930,1604
20250220,125200,7682649350,14950,14950,14960,14940,3515
20250220,125100,7630112360,14950,14950,14960,14910,1940
20250220,125000,7601120990,14930,14910,14950,14910,2404
20250220,124900,7565189920,14910,14900,14910,14890,464
20250220,124800,7558275640,14900,14910,14910,14880,835
20250220,124700,7545839830,14910,14890,14950,14880,1618
20250220,124600,7521708550,14890,14880,14940,14870,2407
20250220,124500,7485869010,14900,14860,14900,14860,231
20250220,124400,7482431330,14860,14860,14870,14850,591
20250220,124300,7473652570,14880,14880,14880,14880,477
20250220,124200,7466554810,14880,14860,14890,14860,837
20250220,124100,7454097850,14860,14860,14880,14860,1974
20250220,124000,7424746010,14850,14850,14860,14850,55
20250220,123900,7423929200,14840,14850,14850,14830,133
20250220,123800,7421955700,14920,14830,14920,14830,428
20250220,123700,7415585660,14820,14850,14860,14820,688
20250220,123600,7405388740,14820,14860,14870,14820,1963
20250220,123500,7376261050,14860,14850,14860,14840,182
20250220,123400,7373557540,14850,14870,14870,14850,689
20250220,123300,7363322840,14870,14850,14870,14850,1329
20250220,123200,7343585430,14850,14850,14850,14820,1809
20250220,123100,7316752030,14860,14840,14860,14840,353
20250220,123000,7311511190,14850,14900,14900,14840,1528
20250220,122900,7288782360,14900,14930,14960,14900,7299
20250220,122800,7179760420,14930,14830,14980,14830,9541
20250220,122700,7037424130,14810,14870,14880,14810,1040
20250220,122600,7021968080,14860,14840,14860,14820,1355
20250220,122500,7001848990,14840,14850,14850,14810,818
20250220,122400,6989715380,14840,14900,14920,14840,4985
20250220,122300,6915615460,14920,14870,14920,14870,4279
20250220,122200,6851886800,14870,14850,14870,14840,2046
20250220,122100,6821489250,14850,14850,14860,14850,578
20250220,122000,6812905420,14850,14840,14850,14840,295
20250220,121900,6808526600,14830,14820,14830,14820,1071
20250220,121800,6792643880,14820,14820,14830,14820,579
20250220,121700,6784063090,14820,14820,14820,14810,1117
20250220,121600,6767512480,14820,14820,14820,14810,89
20250220,121500,6766194010,14820,14800,14820,14800,110
20250220,121400,6764565010,14800,14790,14820,14790,594
20250220,121300,6755775030,14790,14790,14800,14790,106
20250220,121200,6754206900,14790,14800,14800,14790,181
20250220,121100,6751528350,14800,14790,14800,14790,221
20250220,121000,6748258550,14800,14800,14800,14790,371
20250220,120900,6742769770,14790,14790,14790,14790,274
20250220,120800,6738717310,14780,14800,14800,14780,969
20250220,120700,6724386730,14800,14790,14800,14790,10
20250220,120600,6724238740,14790,14800,14800,14790,640
20250220,120500,6714772520,14800,14800,14800,14790,338
20250220,120400,6709770130,14800,14790,14800,14790,16
20250220,120300,6709533350,14800,14800,14800,14800,3
20250220,120200,6709488950,14760,14840,14840,14760,2392
20250220,120100,6674089420,14820,14830,14840,14820,1580
20250220,120000,6650660490,14830,14840,14840,14830,737
20250220,115900,6639730420,14840,14830,14840,14830,148
20250220,115800,6637535560,14820,14820,14820,14810,138
20250220,115700,6635490720,14850,14860,14870,14800,1086
20250220,115600,6619379920,14860,14830,14860,14820,670
20250220,115500,6609443230,14830,14850,14850,14830,160
20250220,115400,6607067810,14840,14860,14870,14840,487
20250220,115300,6599831600,14870,14850,14880,14850,1878
20250220,115200,6571908160,14850,14820,14850,14820,1516
20250220,115100,6549415900,14830,14820,14830,14820,193
20250220,115000,6546554050,14830,14820,14870,14820,2575
20250220,114900,6508332280,14820,14790,14820,14790,567
20250220,114800,6499940370,14790,14770,14790,14770,415
20250220,114700,6493806770,14770,14750,14770,14750,316
20250220,114600,6489143720,14750,14740,14750,14740,433
20250220,114500,6482757700,14740,14740,14740,14740,7
20250220,114400,6482654520,14740,14740,14740,14740,112
20250220,114300,6481003640,14740,14740,14740,14730,278
20250220,114200,6476906070,14740,14740,14740,14740,15
20250220,114100,6476684970,14730,14710,14730,14690,798
20250220,114000,6464939000,14700,14690,14710,14690,634
20250220,113900,6455622300,14690,14700,14700,14690,109
20250220,113800,6454021070,14690,14680,14690,14660,2473
20250220,113700,6417739320,14690,14670,14690,14670,105
20250220,113600,6416198850,14670,14660,14670,14650,1067
20250220,113500,6400559640,14660,14670,14670,14660,67
20250220,113400,6399577260,14670,14670,14670,14660,545
20250220,113300,6391587120,14680,14690,14690,14680,83
20250220,113200,6390368670,14680,14660,14680,14660,227
20250220,113100,6387037810,14660,14680,14680,14660,137
20250220,113000,6385029370,14660,14660,14680,14660,648
20250220,112900,6375528910,14680,14670,14680,14660,1533
20250220,112800,6353054900,14660,14670,14670,14650,840
20250220,112700,6340739980,14670,14660,14680,14660,267
20250220,112600,6336824090,14660,14670,14690,14660,2116
20250220,112500,6305794920,14670,14670,14690,14670,316
20250220,112400,6301158960,14670,14680,14690,14670,517
20250220,112300,6293571100,14680,14680,14690,14680,76
20250220,112200,6292455410,14680,14690,14690,14670,258
20250220,112100,6288668030,14690,14700,14700,14670,668
20250220,112000,6278868200,14700,14690,14700,14670,1655
20250220,111900,6254568270,14690,14700,14710,14690,688
20250220,111800,6244457340,14700,14710,14710,14700,16
20250220,111700,6244222090,14700,14710,14710,14700,43
20250220,111600,6243589650,14710,14720,14720,14710,152
20250220,111500,6241353430,14720,14740,14740,14710,268
20250220,111400,6237411010,14710,14760,14760,14710,376
20250220,111300,6231871750,14720,14680,14790,14670,1261
20250220,111200,6213281690,14680,14680,14700,14680,141
20250220,111100,6211211040,14680,14690,14690,14670,380
20250220,111000,6205634050,14690,14680,14700,14680,174
20250220,110900,6203079200,14680,14730,14730,14680,5272
20250220,110800,6125509610,14740,14740,14740,14730,231
20250220,110700,6122104810,14740,14740,14750,14730,291
20250220,110600,6117816340,14770,14780,14780,14740,224
20250220,110500,6114511670,14780,14770,14780,14770,139
20250220,110400,6112457260,14770,14760,14770,14740,281
20250220,110300,6108310530,14760,14730,14760,14720,441
20250220,110200,6101815850,14740,14740,14740,14730,608
20250220,110100,6092859600,14740,14730,14740,14730,499
20250220,110000,6085509000,14730,14750,14750,14720,122
20250220,105900,6083712770,14750,14750,14750,14720,337
20250220,105800,6078749160,14750,14730,14750,14730,354
20250220,105700,6073529770,14720,14740,14760,14720,658
20250220,105600,6063832260,14750,14760,14760,14730,926
20250220,105500,6050174720,14770,14740,14770,14740,753
20250220,105400,6039060120,14740,14740,14740,14740,123
20250220,105300,6037247100,14740,14760,14770,14730,693
20250220,105200,6027031770,14750,14760,14780,14740,1553
20250220,105100,6004117130,14760,14820,14830,14760,3341
20250220,105000,5954716270,14830,14820,14850,14820,1603
20250220,104900,5930937140,14830,14810,14840,14800,562
20250220,104800,5922604620,14820,14810,14840,14800,3716
20250220,104700,5867517440,14800,14790,14800,14780,558
20250220,104600,5859264040,14800,14800,14800,14760,2980
20250220,104500,5815235980,14790,14790,14800,14780,1973
20250220,104400,5786054780,14790,14790,14800,14790,1444
20250220,104300,5764685020,14790,14800,14830,14790,3460
20250220,104200,5713475020,14800,14800,14820,14790,1811
20250220,104100,5686662290,14800,14780,14800,14760,528
20250220,104000,5678851270,14770,14760,14770,14750,1409
20250220,103900,5658046780,14760,14770,14770,14760,1119
20250220,103800,5641529120,14770,14780,14790,14760,590
20250220,103700,5632816440,14780,14750,14790,14750,425
20250220,103600,5626543500,14740,14770,14770,14740,1348
20250220,103500,5606661590,14770,14760,14770,14750,286
20250220,103400,5602441750,14750,14760,14760,14740,450
20250220,103300,5595804390,14760,14770,14770,14750,1024
20250220,103200,5580687590,14770,14780,14800,14740,1873
20250220,103100,5553026100,14800,14700,14840,14700,6857
20250220,103000,5451650380,14700,14700,14720,14670,876
20250220,102900,5438767750,14700,14670,14700,14650,1618
20250220,102800,5415039580,14670,14680,14680,14660,86
20250220,102700,5413778410,14660,14680,14690,14650,551
20250220,102600,5405695000,14670,14660,14670,14660,1678
20250220,102500,5381081740,14660,14650,14660,14640,807
20250220,102400,5369261740,14650,14640,14650,14630,1081
20250220,102300,5353436080,14650,14650,14650,14620,742
20250220,102200,5342574760,14650,14630,14650,14630,909
20250220,102100,5329272540,14620,14660,14660,14620,299
20250220,102000,5324897640,14660,14680,14680,14650,930
20250220,101900,5311264610,14670,14680,14680,14670,517
20250220,101800,5303675840,14670,14690,14690,14660,879
20250220,101700,5290775840,14690,14670,14690,14670,2457
20250220,101600,5254714390,14670,14660,14670,14650,2141
20250220,101500,5223328800,14650,14660,14660,14610,1145
20250220,101400,5206551070,14660,14600,14670,14590,3968
20250220,101300,5148476190,14610,14620,14620,14600,638
20250220,101200,5139157530,14630,14580,14630,14530,753
20250220,101100,5128169190,14530,14540,14580,14530,2830
20250220,101000,5087005980,14540,14550,14550,14540,1269
20250220,100900,5068553840,14540,14550,14550,14540,723
20250220,100800,5058039210,14550,14570,14570,14530,732
20250220,100700,5047400660,14570,14570,14570,14530,898
20250220,100600,5034341690,14540,14560,14580,14510,777
20250220,100500,5023034890,14520,14540,14580,14510,1951
20250220,100400,4994704880,14510,14550,14550,14500,6586
20250220,100300,4899145290,14560,14600,14620,14560,2532
20250220,100200,4862238090,14580,14570,14630,14550,5857
20250220,100100,4776815220,14570,14530,14570,14520,2024
20250220,100000,4747364290,14520,14510,14540,14510,1083
20250220,095900,4731636710,14520,14530,14540,14510,3548
20250220,095800,4680148110,14520,14530,14530,14520,950
20250220,095700,4666351750,14520,14560,14570,14520,1128
20250220,095600,4649966600,14550,14520,14580,14520,4014
20250220,095500,4591599540,14520,14550,14550,14520,3502
20250220,095400,4540719030,14540,14530,14550,14520,1234
20250220,095300,4522785390,14530,14550,14550,14520,579
20250220,095200,4514372030,14570,14540,14570,14510,1668
20250220,095100,4490155490,14580,14560,14580,14520,2680
20250220,095000,4451189540,14560,14550,14570,14510,9978
20250220,094900,4306282400,14550,14570,14570,14550,1049
20250220,094800,4291015890,14570,14570,14570,14540,1702
20250220,094700,4266250810,14560,14540,14570,14540,1107
20250220,094600,4250139080,14550,14590,14590,14540,3499
20250220,094500,4199200540,14600,14560,14600,14550,1928
20250220,094400,4171116100,14550,14550,14560,14550,1979
20250220,094300,4142319070,14550,14570,14600,14550,2222
20250220,094200,4109971390,14570,14600,14610,14560,6497
20250220,094100,4015231120,14600,14610,14620,14600,1980
20250220,094000,3986303330,14630,14680,14680,14610,7613
20250220,093900,3874876510,14680,14660,14680,14620,2292
20250220,093800,3841308620,14660,14680,14680,14660,2190
20250220,093700,3809192540,14670,14710,14730,14670,1654
20250220,093600,3784893420,14710,14700,14730,14680,1405
20250220,093500,3764237960,14710,14630,14740,14620,3599
20250220,093400,3711328920,14620,14610,14660,14600,1506
20250220,093300,3689288150,14610,14560,14720,14560,1061
20250220,093200,3673742640,14600,14520,14620,14510,3501
20250220,093100,3622788060,14570,14510,14570,14500,8035
20250220,093000,3505989710,14500,14550,14560,14500,10527
20250220,092900,3353201820,14550,14580,14610,14530,7375
20250220,092800,3245885520,14620,14560,14620,14530,16152
20250220,092700,3010661930,14560,14610,14620,14560,11100
20250220,092600,2848677740,14610,14640,14650,14600,11129
20250220,092500,2685997600,14640,14710,14720,14630,8342
20250220,092400,2563654470,14700,14740,14740,14700,7850
20250220,092300,2448098860,14730,14790,14790,14730,4817
20250220,092200,2377063800,14790,14780,14830,14770,4733
20250220,092100,2307112970,14780,14820,14830,14780,7161
20250220,092000,2201140610,14820,14820,14840,14810,1254
20250220,091900,2182556920,14800,14810,14820,14800,2616
20250220,091800,2143808560,14800,14800,14820,14800,1891
20250220,091700,2115804610,14800,14840,14840,14800,6271
20250220,091600,2022868740,14840,14870,14870,14820,1228
20250220,091500,2004641490,14870,14890,14890,14820,2342
20250220,091400,1969873750,14870,14960,15040,14850,19099
20250220,091300,1683793900,14970,14870,14970,14760,7780
20250220,091200,1568185440,14870,14850,14890,14800,1890
20250220,091100,1540141400,14850,14850,14890,14770,4841
20250220,091000,1468362760,14830,14880,14880,14800,4568
20250220,090900,1400600330,14870,14870,14890,14800,4143
20250220,090800,1339079960,14870,14930,14950,14870,4849
20250220,090700,1266864660,14960,14970,14970,14930,3883
20250220,090600,1208772610,14960,14900,14970,14900,8154
20250220,090500,1086953670,14900,14920,15000,14900,14302
20250220,090400,873145180,14920,14910,14940,14900,4308
20250220,090300,808874760,14900,14890,14910,14860,5653
20250220,090200,724739330,14890,14690,14900,14630,11111
20250220,090100,560927920,14660,14760,14770,14660,19189
20250220,090000,278497030,14770,14780,14840,14770,18553