stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,183400,4349971845,3370,3370,3370,3370,26903
20250218,183300,4349971845,3370,3370,3370,3370,0
20250218,183200,4349971845,3370,3370,3370,3370,0
20250218,183100,4349971845,3370,3370,3370,3370,0
20250218,183000,4349971845,3370,3370,3370,3370,0
20250218,182900,4349971845,3370,3370,3370,3370,0
20250218,182800,4349971845,3370,3370,3370,3370,0
20250218,182700,4349971845,3370,3370,3370,3370,0
20250218,182600,4349971845,3370,3370,3370,3370,0
20250218,182500,4349971845,3370,3370,3370,3370,0
20250218,182400,4349971845,3370,3370,3370,3370,0
20250218,182300,4349971845,3370,3370,3370,3370,0
20250218,182200,4349971845,3370,3370,3370,3370,0
20250218,182100,4349971845,3370,3370,3370,3370,0
20250218,182000,4349971845,3370,3370,3370,3370,0
20250218,181900,4349971845,3370,3370,3370,3370,0
20250218,181800,4349971845,3370,3370,3370,3370,0
20250218,181700,4349971845,3370,3370,3370,3370,0
20250218,181600,4349971845,3370,3370,3370,3370,0
20250218,181500,4349971845,3370,3370,3370,3370,0
20250218,181400,4349971845,3370,3370,3370,3370,0
20250218,181300,4349971845,3370,3370,3370,3370,0
20250218,181200,4349971845,3370,3370,3370,3370,0
20250218,181100,4349971845,3370,3370,3370,3370,0
20250218,181000,4349971845,3370,3370,3370,3370,0
20250218,180900,4349971845,3370,3370,3370,3370,0
20250218,180800,4349971845,3370,3370,3370,3370,0
20250218,180700,4349971845,3370,3370,3370,3370,0
20250218,180600,4349971845,3370,3370,3370,3370,0
20250218,180500,4349971845,3370,3370,3370,3370,0
20250218,180400,4349971845,3370,3370,3370,3370,26903
20250218,180300,4349971845,3370,3370,3370,3370,0
20250218,180200,4349971845,3370,3370,3370,3370,0
20250218,180100,4349971845,3370,3370,3370,3370,0
20250218,180000,4349971845,3370,3370,3370,3370,0
20250218,175900,4349971845,3370,3370,3370,3370,0
20250218,175800,4349971845,3370,3370,3370,3370,0
20250218,175700,4349971845,3370,3370,3370,3370,0
20250218,175600,4349971845,3370,3370,3370,3370,0
20250218,175500,4349971845,3370,3370,3370,3370,0
20250218,175400,4349971845,3370,3370,3370,3370,0
20250218,175300,4349971845,3370,3370,3370,3370,0
20250218,175200,4349971845,3370,3370,3370,3370,0
20250218,175100,4349971845,3370,3370,3370,3370,0
20250218,175000,4349971845,3370,3370,3370,3370,0
20250218,174900,4349971845,3370,3370,3370,3370,0
20250218,174800,4349971845,3370,3370,3370,3370,0
20250218,174700,4349971845,3370,3370,3370,3370,0
20250218,174600,4349971845,3370,3370,3370,3370,0
20250218,174500,4349971845,3370,3370,3370,3370,0
20250218,174400,4349971845,3370,3370,3370,3370,0
20250218,174300,4349971845,3370,3370,3370,3370,0
20250218,174200,4349971845,3370,3370,3370,3370,0
20250218,174100,4349971845,3370,3370,3370,3370,0
20250218,174000,4349971845,3370,3370,3370,3370,0
20250218,173900,4349971845,3370,3370,3370,3370,0
20250218,173800,4349971845,3370,3370,3370,3370,0
20250218,173700,4349971845,3370,3370,3370,3370,0
20250218,173600,4349971845,3370,3370,3370,3370,0
20250218,173500,4349971845,3370,3370,3370,3370,0
20250218,173400,4349971845,3370,3370,3370,3370,26903
20250218,173300,4349971845,3370,3370,3370,3370,0
20250218,173200,4349971845,3370,3370,3370,3370,0
20250218,173100,4349971845,3370,3370,3370,3370,0
20250218,173000,4349971845,3370,3370,3370,3370,0
20250218,172900,4349971845,3370,3370,3370,3370,0
20250218,172800,4349971845,3370,3370,3370,3370,0
20250218,172700,4349971845,3370,3370,3370,3370,0
20250218,172600,4349971845,3370,3370,3370,3370,0
20250218,172500,4349971845,3370,3370,3370,3370,0
20250218,172400,4349971845,3370,3370,3370,3370,0
20250218,172300,4349971845,3370,3370,3370,3370,0
20250218,172200,4349971845,3370,3370,3370,3370,0
20250218,172100,4349971845,3370,3370,3370,3370,0
20250218,172000,4349971845,3370,3370,3370,3370,0
20250218,171900,4349971845,3370,3370,3370,3370,0
20250218,171800,4349971845,3370,3370,3370,3370,0
20250218,171700,4349971845,3370,3370,3370,3370,0
20250218,171600,4349971845,3370,3370,3370,3370,0
20250218,171500,4349971845,3370,3370,3370,3370,0
20250218,171400,4349971845,3370,3370,3370,3370,0
20250218,171300,4349971845,3370,3370,3370,3370,0
20250218,171200,4349971845,3370,3370,3370,3370,0
20250218,171100,4349971845,3370,3370,3370,3370,0
20250218,171000,4349971845,3370,3370,3370,3370,0
20250218,170900,4349971845,3370,3370,3370,3370,0
20250218,170800,4349971845,3370,3370,3370,3370,0
20250218,170700,4349971845,3370,3370,3370,3370,0
20250218,170600,4349971845,3370,3370,3370,3370,0
20250218,170500,4349971845,3370,3370,3370,3370,0
20250218,170400,4349971845,3370,3370,3370,3370,26903
20250218,170300,4349971845,3370,3370,3370,3370,0
20250218,170200,4349971845,3370,3370,3370,3370,0
20250218,170100,4349971845,3370,3370,3370,3370,0
20250218,170000,4349971845,3370,3370,3370,3370,0
20250218,165900,4349971845,3370,3370,3370,3370,0
20250218,165800,4349971845,3370,3370,3370,3370,0
20250218,165700,4349971845,3370,3370,3370,3370,0
20250218,165600,4349971845,3370,3370,3370,3370,0
20250218,165500,4349971845,3370,3370,3370,3370,0
20250218,165400,4349971845,3370,3370,3370,3370,0
20250218,165300,4349971845,3370,3370,3370,3370,0
20250218,165200,4349971845,3370,3370,3370,3370,0
20250218,165100,4349971845,3370,3370,3370,3370,0
20250218,165000,4349971845,3370,3370,3370,3370,0
20250218,164900,4349971845,3370,3370,3370,3370,0
20250218,164800,4349971845,3370,3370,3370,3370,0
20250218,164700,4349971845,3370,3370,3370,3370,0
20250218,164600,4349971845,3370,3370,3370,3370,0
20250218,164500,4349971845,3370,3370,3370,3370,0
20250218,164400,4349971845,3370,3370,3370,3370,0
20250218,164300,4349971845,3370,3370,3370,3370,0
20250218,164200,4349971845,3370,3370,3370,3370,0
20250218,164100,4349971845,3370,3370,3370,3370,0
20250218,164000,4349971845,3370,3370,3370,3370,0
20250218,163900,4349971845,3370,3370,3370,3370,0
20250218,163800,4349971845,3370,3370,3370,3370,0
20250218,163700,4349971845,3370,3370,3370,3370,0
20250218,163600,4349971845,3370,3370,3370,3370,0
20250218,163500,4349971845,3370,3370,3370,3370,0
20250218,163400,4349971845,3370,3370,3370,3370,26903
20250218,163300,4349971845,3370,3370,3370,3370,0
20250218,163200,4349971845,3370,3370,3370,3370,0
20250218,163100,4349971845,3370,3370,3370,3370,0
20250218,163000,4349971845,3370,3370,3370,3370,0
20250218,162900,4349971845,3370,3370,3370,3370,0
20250218,162800,4349971845,3370,3370,3370,3370,0
20250218,162700,4349971845,3370,3370,3370,3370,0
20250218,162600,4349971845,3370,3370,3370,3370,0
20250218,162500,4349971845,3370,3370,3370,3370,0
20250218,162400,4349971845,3370,3370,3370,3370,0
20250218,162300,4349971845,3370,3370,3370,3370,0
20250218,162200,4349971845,3370,3370,3370,3370,0
20250218,162100,4349971845,3370,3370,3370,3370,0
20250218,162000,4349971845,3370,3370,3370,3370,0
20250218,161900,4349971845,3370,3370,3370,3370,0
20250218,161800,4349971845,3370,3370,3370,3370,0
20250218,161700,4349971845,3370,3370,3370,3370,0
20250218,161600,4349971845,3370,3370,3370,3370,0
20250218,161500,4349971845,3370,3370,3370,3370,0
20250218,161400,4349971845,3370,3370,3370,3370,0
20250218,161300,4349971845,3370,3370,3370,3370,0
20250218,161200,4349971845,3370,3370,3370,3370,0
20250218,161100,4349971845,3370,3370,3370,3370,0
20250218,161000,4349971845,3370,3370,3370,3370,0
20250218,160900,4349971845,3370,3370,3370,3370,0
20250218,160800,4349971845,3370,3370,3370,3370,0
20250218,160700,4349971845,3370,3370,3370,3370,0
20250218,160600,4349971845,3370,3370,3370,3370,0
20250218,160500,4349971845,3370,3370,3370,3370,0
20250218,160400,4349971845,3370,3370,3370,3370,26903
20250218,160300,4349971845,3370,3370,3370,3370,0
20250218,160200,4349971845,3370,3370,3370,3370,0
20250218,160100,4349971845,3370,3370,3370,3370,0
20250218,160000,4349971845,3370,3370,3370,3370,0
20250218,155900,4349971845,3370,3370,3370,3370,0
20250218,155800,4349971845,3370,3370,3370,3370,0
20250218,155700,4349971845,3370,3370,3370,3370,0
20250218,155600,4349971845,3370,3370,3370,3370,0
20250218,155500,4349971845,3370,3370,3370,3370,0
20250218,155400,4349971845,3370,3370,3370,3370,0
20250218,155300,4349971845,3370,3370,3370,3370,0
20250218,155200,4349971845,3370,3370,3370,3370,0
20250218,155100,4349971845,3370,3370,3370,3370,0
20250218,155000,4349971845,3370,3370,3370,3370,0
20250218,154900,4349971845,3370,3370,3370,3370,0
20250218,154800,4349971845,3370,3370,3370,3370,0
20250218,154700,4349971845,3370,3370,3370,3370,0
20250218,154600,4349971845,3370,3370,3370,3370,0
20250218,154500,4349971845,3370,3370,3370,3370,0
20250218,154400,4349971845,3370,3370,3370,3370,0
20250218,154300,4349971845,3370,3370,3370,3370,0
20250218,154200,4349971845,3370,3370,3370,3370,0
20250218,154100,4349971845,3370,3370,3370,3370,0
20250218,154000,4349971845,3370,3370,3370,3370,0
20250218,153900,4349971845,3370,3370,3370,3370,0
20250218,153800,4349971845,3370,3370,3370,3370,0
20250218,153700,4349971845,3370,3370,3370,3370,0
20250218,153600,4349971845,3370,3370,3370,3370,0
20250218,153500,4349971845,3370,3370,3370,3370,0
20250218,153400,4349971845,3370,3370,3370,3370,26903
20250218,153300,4349971845,3370,3370,3370,3370,0
20250218,153200,4349971845,3370,3370,3370,3370,0
20250218,153100,4349971845,3370,3370,3370,3370,0
20250218,153000,4349971845,3370,3370,3370,3370,26903
20250218,152900,4259308735,3365,3365,3365,3365,0
20250218,152800,4259308735,3365,3365,3365,3365,0
20250218,152700,4259308735,3365,3365,3365,3365,0
20250218,152600,4259308735,3365,3365,3365,3365,0
20250218,152500,4259308735,3365,3365,3365,3365,0
20250218,152400,4259308735,3365,3365,3365,3365,0
20250218,152300,4259308735,3365,3365,3365,3365,0
20250218,152200,4259308735,3365,3365,3365,3365,0
20250218,152100,4259308735,3365,3365,3365,3365,0
20250218,152000,4259308735,3365,3365,3365,3365,0
20250218,151900,4259308735,3365,3360,3365,3360,8211
20250218,151800,4231719210,3360,3360,3365,3355,19726
20250218,151700,4165437385,3365,3360,3365,3360,4283
20250218,151600,4151030395,3365,3360,3365,3360,2611
20250218,151500,4142252980,3360,3365,3370,3360,13826
20250218,151400,4095721195,3365,3370,3370,3365,19
20250218,151300,4095657190,3370,3365,3370,3365,2188
20250218,151200,4088284680,3365,3365,3370,3365,3276
20250218,151100,4077260935,3365,3365,3365,3365,1072
20250218,151000,4073653655,3365,3365,3370,3365,455
20250218,150900,4072120985,3365,3365,3370,3365,152
20250218,150800,4071608960,3370,3370,3370,3365,467
20250218,150700,4070035360,3365,3365,3370,3365,14
20250218,150600,4069988245,3365,3365,3370,3365,793
20250218,150500,4067316000,3365,3365,3370,3365,1717
20250218,150400,4061537995,3365,3360,3365,3360,1294
20250218,150300,4057185775,3365,3360,3365,3360,1721
20250218,150200,4051402845,3360,3365,3365,3360,7732
20250218,150100,4025406600,3365,3365,3365,3360,5794
20250218,150000,4005909840,3365,3365,3365,3365,4745
20250218,145900,3989942915,3365,3365,3365,3365,3465
20250218,145800,3978283190,3370,3370,3370,3365,312
20250218,145700,3977233250,3365,3370,3370,3365,851
20250218,145600,3974369120,3365,3365,3365,3360,1227
20250218,145500,3970240320,3370,3380,3380,3365,22359
20250218,145400,3894888330,3380,3385,3385,3380,3961
20250218,145300,3881500145,3380,3380,3385,3380,594
20250218,145200,3879492405,3380,3380,3380,3380,7
20250218,145100,3879468745,3380,3390,3390,3380,2463
20250218,145000,3871132650,3385,3385,3390,3385,14
20250218,144900,3871085235,3390,3385,3390,3380,1164
20250218,144800,3867145000,3380,3380,3385,3380,184
20250218,144700,3866522925,3385,3380,3385,3380,1231
20250218,144600,3862362130,3375,3375,3380,3375,722
20250218,144500,3859925125,3375,3375,3380,3375,1129
20250218,144400,3856114710,3375,3375,3380,3375,45
20250218,144300,3855962715,3375,3375,3380,3375,231
20250218,144200,3855182320,3375,3375,3375,3375,4
20250218,144100,3855168820,3380,3375,3380,3375,21
20250218,144000,3855097855,3375,3375,3380,3375,3642
20250218,143900,3842806080,3375,3380,3380,3375,835
20250218,143800,3839986805,3375,3380,3380,3375,5
20250218,143700,3839969925,3375,3375,3375,3375,2
20250218,143600,3839963175,3375,3380,3380,3375,13
20250218,143500,3839919280,3380,3380,3380,3375,9
20250218,143400,3839888880,3380,3375,3380,3375,1215
20250218,143300,3835783250,3375,3380,3380,3375,351
20250218,143200,3834597605,3380,3380,3380,3375,1286
20250218,143100,3830255500,3375,3380,3380,3375,266
20250218,143000,3829356460,3380,3385,3385,3380,5019
20250218,142900,3812386180,3385,3390,3390,3385,182
20250218,142800,3811770100,3390,3390,3390,3385,432
20250218,142700,3810306300,3390,3390,3390,3390,0
20250218,142600,3810306300,3390,3390,3390,3390,110
20250218,142500,3809933400,3390,3390,3390,3390,937
20250218,142400,3806756970,3390,3390,3390,3390,302
20250218,142300,3805733190,3390,3390,3390,3390,914
20250218,142200,3802634730,3390,3390,3390,3390,0
20250218,142100,3802634730,3390,3390,3390,3390,149
20250218,142000,3802129620,3390,3390,3390,3390,2
20250218,141900,3802122840,3385,3385,3385,3385,236
20250218,141800,3801323980,3385,3385,3385,3385,135
20250218,141700,3800867005,3385,3390,3390,3385,52
20250218,141600,3800690975,3380,3390,3390,3380,1510
20250218,141500,3795580575,3390,3385,3390,3385,943
20250218,141400,3792384300,3385,3380,3385,3380,9143
20250218,141300,3761437460,3385,3380,3385,3380,10
20250218,141200,3761403625,3385,3380,3385,3380,294
20250218,141100,3760409870,3380,3380,3380,3375,1253
20250218,141000,3756175735,3380,3375,3380,3375,2228
20250218,140900,3748656205,3375,3380,3380,3375,417
20250218,140800,3747248650,3380,3380,3380,3380,1013
20250218,140700,3743824710,3380,3380,3380,3380,0
20250218,140600,3743824710,3380,3380,3380,3380,679
20250218,140500,3741529690,3380,3375,3380,3375,38
20250218,140400,3741401415,3380,3380,3380,3380,301
20250218,140300,3740384035,3375,3375,3375,3375,302
20250218,140200,3739364785,3385,3380,3385,3375,2209
20250218,140100,3731904390,3380,3385,3385,3380,2
20250218,140000,3731897625,3385,3375,3385,3375,851
20250218,135900,3729025490,3385,3380,3385,3380,3519
20250218,135800,3717131260,3385,3385,3385,3385,2
20250218,135700,3717124490,3375,3390,3390,3375,9495
20250218,135600,3685020825,3385,3385,3390,3385,1490
20250218,135500,3679977170,3385,3370,3385,3370,3374
20250218,135400,3668581740,3380,3380,3380,3380,0
20250218,135300,3668581740,3380,3380,3380,3370,4453
20250218,135200,3653575110,3380,3380,3380,3380,5
20250218,135100,3653558210,3380,3380,3380,3370,135
20250218,135000,3653103230,3370,3380,3380,3370,5214
20250218,134900,3635529910,3370,3375,3375,3370,7741
20250218,134800,3609438005,3380,3380,3380,3380,0
20250218,134700,3609438005,3380,3375,3380,3375,540
20250218,134600,3607615500,3380,3375,3380,3375,602
20250218,134500,3605583375,3370,3375,3375,3370,3960
20250218,134400,3592225955,3380,3380,3380,3380,891
20250218,134300,3589214375,3380,3380,3380,3380,110
20250218,134200,3588842575,3380,3380,3380,3380,455
20250218,134100,3587304675,3380,3380,3380,3380,55
20250218,134000,3587118775,3380,3380,3380,3380,333
20250218,133900,3585993235,3380,3380,3380,3380,311
20250218,133800,3584942055,3375,3375,3375,3375,1333
20250218,133700,3580443180,3375,3375,3375,3375,80
20250218,133600,3580173180,3375,3370,3375,3370,22
20250218,133500,3580098940,3375,3375,3375,3375,517
20250218,133400,3578354065,3375,3375,3375,3375,112
20250218,133300,3577976065,3375,3375,3375,3375,255
20250218,133200,3577115440,3375,3375,3375,3375,731
20250218,133100,3574648315,3370,3370,3370,3370,837
20250218,133000,3571827625,3365,3370,3370,3360,2159
20250218,132900,3564563930,3365,3370,3380,3365,3226
20250218,132800,3553705415,3370,3365,3380,3365,3320
20250218,132700,3542528865,3360,3365,3365,3360,4395
20250218,132600,3527741175,3365,3380,3380,3360,18944
20250218,132500,3463918835,3385,3380,3385,3380,1195
20250218,132400,3459879730,3385,3380,3385,3380,932
20250218,132300,3456727070,3380,3380,3380,3380,5582
20250218,132200,3437859910,3385,3385,3385,3385,301
20250218,132100,3436841025,3385,3375,3385,3375,149
20250218,132000,3436338140,3385,3380,3390,3380,1066
20250218,131900,3432735035,3380,3385,3385,3380,2010
20250218,131800,3425931290,3385,3385,3385,3385,0
20250218,131700,3425931290,3385,3375,3385,3370,11733
20250218,131600,3386333890,3380,3385,3390,3380,4269
20250218,131500,3371903755,3390,3390,3390,3390,15
20250218,131400,3371852905,3390,3380,3390,3380,1380
20250218,131300,3367181975,3385,3390,3390,3380,14245
20250218,131200,3319032640,3390,3390,3390,3385,1794
20250218,131100,3312957430,3385,3390,3390,3385,6020
20250218,131000,3292579630,3390,3390,3395,3390,2320
20250218,130900,3284713830,3395,3390,3395,3390,2537
20250218,130800,3276113375,3395,3395,3395,3395,150
20250218,130700,3275604125,3395,3395,3395,3395,3
20250218,130600,3275593940,3390,3395,3395,3390,1305
20250218,130500,3271164965,3395,3395,3395,3390,2852
20250218,130400,3261484170,3395,3390,3395,3390,610
20250218,130300,3259416255,3395,3395,3395,3395,3302
20250218,130200,3248205965,3395,3390,3395,3390,990
20250218,130100,3244846215,3395,3390,3395,3390,7009
20250218,130000,3221050755,3390,3390,3390,3390,0
20250218,125900,3221050755,3390,3395,3395,3390,3063
20250218,125800,3210665665,3390,3400,3400,3390,1899
20250218,125700,3204219465,3400,3400,3400,3400,201
20250218,125600,3203536065,3395,3395,3395,3395,210
20250218,125500,3202823115,3405,3395,3405,3395,778
20250218,125400,3200181795,3395,3395,3395,3395,101
20250218,125300,3199838900,3395,3395,3395,3390,290
20250218,125200,3198854850,3395,3400,3400,3395,4662
20250218,125100,3183022295,3405,3405,3405,3405,10
20250218,125000,3182988245,3400,3400,3400,3400,503
20250218,124900,3181278045,3405,3405,3405,3405,10
20250218,124800,3181243995,3410,3395,3410,3395,1027
20250218,124700,3177754485,3395,3405,3405,3395,4213
20250218,124600,3163448630,3400,3400,3400,3400,39
20250218,124500,3163316030,3405,3400,3405,3400,202
20250218,124400,3162629225,3395,3395,3395,3395,0
20250218,124300,3162629225,3395,3395,3395,3395,0
20250218,124200,3162629225,3395,3395,3395,3395,100
20250218,124100,3162289725,3395,3405,3405,3395,7487
20250218,124000,3136845845,3410,3410,3410,3410,0
20250218,123900,3136845845,3410,3410,3410,3410,235
20250218,123800,3136044495,3410,3400,3410,3400,470
20250218,123700,3134445385,3400,3410,3410,3400,1511
20250218,123600,3129307855,3410,3410,3410,3410,20
20250218,123500,3129239655,3410,3405,3410,3400,4525
20250218,123400,3113829055,3405,3405,3405,3405,295
20250218,123300,3112824580,3405,3405,3405,3405,0
20250218,123200,3112824580,3405,3400,3405,3400,503
20250218,123100,3111114370,3405,3400,3405,3400,1509
20250218,123000,3105979770,3400,3400,3400,3400,0
20250218,122900,3105979770,3400,3400,3400,3400,602
20250218,122800,3103932970,3395,3395,3395,3395,810
20250218,122700,3101183020,3395,3390,3395,3390,202
20250218,122600,3100498230,3395,3395,3395,3395,3
20250218,122500,3100488045,3385,3395,3395,3385,76
20250218,122400,3100230425,3390,3395,3395,3390,42
20250218,122300,3100088035,3395,3395,3395,3395,0
20250218,122200,3100088035,3395,3395,3395,3395,0
20250218,122100,3100088035,3395,3390,3395,3385,1799
20250218,122000,3093993430,3395,3385,3395,3385,217
20250218,121900,3093258875,3385,3395,3395,3375,11072
20250218,121800,3055797710,3400,3400,3400,3400,0
20250218,121700,3055797710,3400,3400,3400,3400,300
20250218,121600,3054777710,3405,3405,3405,3405,0
20250218,121500,3054777710,3405,3405,3405,3405,10
20250218,121400,3054743660,3405,3400,3405,3400,10
20250218,121300,3054709655,3405,3395,3405,3390,15528
20250218,121200,3002006125,3400,3400,3410,3400,2153
20250218,121100,2994685905,3400,3405,3405,3400,7462
20250218,121000,2969291085,3405,3405,3405,3405,0
20250218,120900,2969291085,3405,3405,3405,3405,142
20250218,120800,2968807575,3405,3405,3405,3400,1756
20250218,120700,2962836995,3405,3405,3405,3405,1046
20250218,120600,2959275365,3405,3405,3405,3405,300
20250218,120500,2958253865,3405,3400,3405,3400,107
20250218,120400,2957889555,3405,3405,3405,3405,794
20250218,120300,2955185985,3405,3405,3405,3405,12
20250218,120200,2955145125,3400,3400,3400,3400,17
20250218,120100,2955087325,3405,3405,3405,3405,110
20250218,120000,2954712775,3405,3405,3410,3395,6672
20250218,115900,2932040085,3405,3405,3405,3395,5930
20250218,115800,2911880000,3405,3405,3405,3405,300
20250218,115700,2910858500,3405,3405,3405,3405,38
20250218,115600,2910729110,3405,3400,3405,3400,1162
20250218,115500,2906777730,3400,3400,3400,3400,1810
20250218,115400,2900623730,3400,3400,3400,3400,3580
20250218,115300,2888451730,3405,3405,3405,3405,0
20250218,115200,2888451730,3405,3405,3405,3400,432
20250218,115100,2886980775,3405,3405,3405,3405,595
20250218,115000,2884954800,3405,3405,3405,3405,200
20250218,114900,2884273800,3405,3405,3405,3405,33
20250218,114800,2884161435,3405,3405,3405,3400,226
20250218,114700,2883391920,3405,3400,3405,3400,6
20250218,114600,2883371505,3400,3405,3405,3400,4373
20250218,114500,2868487940,3410,3410,3410,3410,2
20250218,114400,2868481120,3405,3410,3410,3405,1700
20250218,114300,2862692605,3410,3410,3410,3410,0
20250218,114200,2862692605,3410,3410,3410,3410,125
20250218,114100,2862266355,3400,3405,3405,3400,4620
20250218,114000,2846535285,3410,3410,3410,3410,1750
20250218,113900,2840567785,3410,3410,3410,3410,250
20250218,113800,2839715285,3410,3410,3410,3410,1199
20250218,113700,2835626695,3410,3410,3410,3405,411
20250218,113600,2834226155,3410,3415,3415,3410,5
20250218,113500,2834209100,3410,3410,3410,3410,5611
20250218,113400,2815075590,3420,3420,3420,3420,500
20250218,113300,2813365590,3410,3405,3410,3400,1692
20250218,113200,2807600765,3405,3400,3405,3400,1693
20250218,113100,2801844435,3405,3405,3405,3405,124
20250218,113000,2801422215,3405,3410,3410,3405,2599
20250218,112900,2792571940,3405,3405,3405,3405,826
20250218,112800,2789759410,3410,3410,3410,3410,110
20250218,112700,2789384310,3410,3410,3410,3405,838
20250218,112600,2786527240,3410,3410,3410,3410,388
20250218,112500,2785204160,3410,3410,3410,3405,11127
20250218,112400,2747270990,3410,3405,3410,3405,110
20250218,112300,2746896145,3405,3415,3415,3405,5445
20250218,112200,2728322810,3410,3410,3410,3410,973
20250218,112100,2725004880,3410,3410,3410,3410,2274
20250218,112000,2717250540,3415,3415,3415,3415,1300
20250218,111900,2712811040,3420,3425,3425,3415,7376
20250218,111800,2687581520,3425,3435,3435,3425,571
20250218,111700,2685622955,3435,3435,3435,3435,202
20250218,111600,2684929085,3420,3430,3430,3420,21054
20250218,111500,2612796280,3435,3430,3435,3430,1788
20250218,111400,2606663320,3435,3440,3440,3430,15070
20250218,111300,2554837225,3440,3445,3445,3440,29
20250218,111200,2554737450,3440,3445,3445,3440,10772
20250218,111100,2517656610,3440,3445,3445,3440,5259
20250218,111000,2499540095,3445,3445,3445,3445,1519
20250218,110900,2494307140,3460,3445,3460,3445,12233
20250218,110800,2452113655,3450,3450,3450,3445,17505
20250218,110700,2391789515,3445,3460,3460,3445,53630
20250218,110600,2206598265,3470,3470,3470,3470,0
20250218,110500,2206598265,3470,3460,3470,3460,313
20250218,110400,2205514285,3470,3460,3470,3460,467
20250218,110300,2203898455,3460,3460,3460,3460,138
20250218,110200,2203420975,3470,3470,3470,3460,1643
20250218,110100,2197732465,3460,3460,3460,3460,0
20250218,110000,2197732465,3460,3460,3460,3460,5331
20250218,105900,2179287205,3465,3465,3465,3465,9278
20250218,105800,2147138935,3465,3470,3470,3465,12023
20250218,105700,2105423755,3475,3470,3475,3470,117
20250218,105600,2105017185,3470,3470,3470,3470,0
20250218,105500,2105017185,3470,3475,3475,3470,96
20250218,105400,2104684040,3475,3470,3475,3470,2929
20250218,105300,2094520260,3470,3470,3470,3470,1124
20250218,105200,2090619980,3480,3470,3480,3470,27
20250218,105100,2090526135,3475,3475,3475,3475,3
20250218,105000,2090515710,3475,3475,3475,3475,1528
20250218,104900,2085205910,3475,3475,3475,3475,0
20250218,104800,2085205910,3475,3475,3475,3475,975
20250218,104700,2081817785,3475,3475,3475,3475,30
20250218,104600,2081713535,3480,3480,3480,3480,0
20250218,104500,2081713535,3480,3475,3480,3470,3283
20250218,104400,2070315315,3480,3480,3480,3480,0
20250218,104300,2070315315,3480,3480,3480,3480,40
20250218,104200,2070176115,3480,3480,3480,3480,0
20250218,104100,2070176115,3480,3480,3480,3480,0
20250218,104000,2070176115,3480,3480,3480,3480,2340
20250218,103900,2062032915,3480,3480,3480,3480,0
20250218,103800,2062032915,3480,3480,3480,3480,2
20250218,103700,2062025955,3470,3470,3470,3470,1000
20250218,103600,2058555955,3485,3485,3485,3485,500
20250218,103500,2056813455,3485,3465,3485,3460,11995
20250218,103400,2015229455,3470,3470,3470,3470,95
20250218,103300,2014899805,3470,3470,3470,3470,0
20250218,103200,2014899805,3470,3470,3475,3470,3702
20250218,103100,2002053695,3470,3470,3470,3470,259
20250218,103000,2001154965,3475,3475,3475,3475,0
20250218,102900,2001154965,3475,3470,3475,3470,246
20250218,102800,2000301315,3470,3475,3475,3470,331
20250218,102700,1999152090,3475,3470,3475,3470,1134
20250218,102600,1995216110,3470,3475,3475,3470,1868
20250218,102500,1988734010,3475,3475,3475,3475,1626
20250218,102400,1983083660,3475,3480,3480,3475,245
20250218,102300,1982232010,3480,3480,3480,3480,0
20250218,102200,1982232010,3480,3480,3480,3480,0
20250218,102100,1982232010,3480,3480,3480,3480,308
20250218,102000,1981160170,3480,3480,3480,3480,31
20250218,101900,1981052290,3475,3475,3475,3475,16004
20250218,101800,1925438390,3470,3470,3470,3470,529
20250218,101700,1923602760,3470,3460,3470,3460,5
20250218,101600,1923585450,3475,3460,3475,3460,238
20250218,101500,1922761955,3460,3470,3470,3460,519
20250218,101400,1920966195,3460,3470,3470,3460,3604
20250218,101300,1908474335,3470,3460,3470,3460,632
20250218,101200,1906284295,3470,3465,3470,3465,8015
20250218,101100,1878497320,3465,3470,3470,3465,2759
20250218,101000,1868936635,3475,3475,3475,3475,981
20250218,100900,1865527660,3470,3470,3470,3470,850
20250218,100800,1862578160,3465,3465,3465,3465,0
20250218,100700,1862578160,3465,3475,3475,3465,81
20250218,100600,1862297485,3475,3465,3475,3465,286
20250218,100500,1861306485,3465,3470,3470,3465,1722
20250218,100400,1855331365,3470,3470,3470,3470,1
20250218,100300,1855327895,3480,3480,3480,3480,37
20250218,100200,1855199135,3480,3480,3480,3480,1
20250218,100100,1855195655,3475,3475,3475,3470,1962
20250218,100000,1848378915,3475,3465,3475,3465,1207
20250218,095900,1844191125,3465,3460,3465,3460,3649
20250218,095800,1831548990,3460,3460,3465,3460,1050
20250218,095700,1827915985,3460,3465,3465,3460,295
20250218,095600,1826895160,3465,3455,3465,3455,1169
20250218,095500,1822855325,3460,3450,3460,3450,2958
20250218,095400,1812649195,3455,3455,3460,3450,2155
20250218,095300,1805200785,3460,3460,3465,3455,26596
20250218,095200,1713212980,3460,3465,3465,3460,3282
20250218,095100,1701841350,3465,3470,3470,3465,533
20250218,095000,1699992005,3465,3465,3465,3465,5322
20250218,094900,1681551275,3470,3465,3470,3465,52
20250218,094800,1681371075,3465,3470,3470,3465,121
20250218,094700,1680951785,3470,3475,3480,3470,3390
20250218,094600,1669167540,3470,3470,3470,3470,921
20250218,094500,1665971670,3470,3465,3470,3465,18
20250218,094400,1665909220,3470,3470,3470,3470,1002
20250218,094300,1662432280,3470,3470,3470,3470,131
20250218,094200,1661977710,3465,3470,3470,3465,2570
20250218,094100,1653066290,3470,3465,3470,3460,2668
20250218,094000,1643819510,3470,3455,3470,3455,54
20250218,093900,1643632580,3455,3465,3475,3455,6926
20250218,093800,1619629800,3470,3460,3470,3460,1283
20250218,093700,1615189230,3460,3450,3465,3450,692
20250218,093600,1612797705,3455,3460,3460,3455,3983
20250218,093500,1599032110,3465,3470,3475,3460,7698
20250218,093400,1572388320,3475,3460,3475,3460,2978
20250218,093300,1562074490,3465,3470,3470,3465,5645
20250218,093200,1542513065,3470,3475,3475,3470,3567
20250218,093100,1530134500,3475,3475,3480,3470,96
20250218,093000,1529801035,3475,3480,3480,3465,5684
20250218,092900,1510089895,3470,3485,3485,3470,3987
20250218,092800,1496250080,3485,3485,3485,3485,115
20250218,092700,1495849305,3485,3475,3490,3470,1344
20250218,092600,1491172035,3475,3490,3490,3475,10273
20250218,092500,1455437160,3490,3490,3490,3490,44
20250218,092400,1455283600,3470,3475,3475,3470,1960
20250218,092300,1448480355,3475,3480,3490,3465,4209
20250218,092200,1433855895,3480,3495,3495,3475,4275
20250218,092100,1418985150,3485,3480,3485,3480,2141
20250218,092000,1411534275,3480,3490,3495,3475,8164
20250218,091900,1383080225,3495,3485,3495,3485,6972
20250218,091800,1358782095,3490,3510,3510,3485,23711
20250218,091700,1275976590,3490,3495,3510,3480,9839
20250218,091600,1241582115,3495,3540,3540,3495,15118
20250218,091500,1188506830,3520,3545,3550,3520,7723
20250218,091400,1161236525,3535,3550,3550,3535,3948
20250218,091300,1147222890,3525,3530,3550,3525,4514
20250218,091200,1131282680,3525,3545,3555,3525,30245
20250218,091100,1024159240,3545,3565,3565,3545,7484
20250218,091000,997574480,3540,3540,3565,3540,14707
20250218,090900,945321005,3540,3550,3550,3535,4311
20250218,090800,930074300,3550,3560,3560,3530,22040
20250218,090700,851867260,3560,3550,3580,3525,42800
20250218,090600,699442300,3540,3530,3555,3515,36861
20250218,090500,569277525,3530,3525,3550,3515,27010
20250218,090400,473823940,3525,3520,3530,3520,5845
20250218,090300,453213030,3525,3530,3535,3510,39959
20250218,090200,312392910,3535,3475,3560,3475,73646
20250218,090100,52169695,3470,3455,3490,3455,6474
20250218,090000,29630745,3475,3450,3485,3450,8574