stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,190000,1836932520,3105,3105,3105,3105,6517
20250218,185900,1836932520,3105,3105,3105,3105,0
20250218,185800,1836932520,3105,3105,3105,3105,0
20250218,185700,1836932520,3105,3105,3105,3105,0
20250218,185600,1836932520,3105,3105,3105,3105,0
20250218,185500,1836932520,3105,3105,3105,3105,0
20250218,185400,1836932520,3105,3105,3105,3105,0
20250218,185300,1836932520,3105,3105,3105,3105,0
20250218,185200,1836932520,3105,3105,3105,3105,0
20250218,185100,1836932520,3105,3105,3105,3105,0
20250218,185000,1836932520,3105,3105,3105,3105,0
20250218,184900,1836932520,3105,3105,3105,3105,0
20250218,184800,1836932520,3105,3105,3105,3105,0
20250218,184700,1836932520,3105,3105,3105,3105,0
20250218,184600,1836932520,3105,3105,3105,3105,0
20250218,184500,1836932520,3105,3105,3105,3105,0
20250218,184400,1836932520,3105,3105,3105,3105,0
20250218,184300,1836932520,3105,3105,3105,3105,0
20250218,184200,1836932520,3105,3105,3105,3105,0
20250218,184100,1836932520,3105,3105,3105,3105,0
20250218,184000,1836932520,3105,3105,3105,3105,0
20250218,183900,1836932520,3105,3105,3105,3105,0
20250218,183800,1836932520,3105,3105,3105,3105,0
20250218,183700,1836932520,3105,3105,3105,3105,0
20250218,183600,1836932520,3105,3105,3105,3105,0
20250218,183500,1836932520,3105,3105,3105,3105,0
20250218,183400,1836932520,3105,3105,3105,3105,0
20250218,183300,1836932520,3105,3105,3105,3105,0
20250218,183200,1836932520,3105,3105,3105,3105,0
20250218,183100,1836932520,3105,3105,3105,3105,0
20250218,183000,1836932520,3105,3105,3105,3105,6517
20250218,182900,1836932520,3105,3105,3105,3105,0
20250218,182800,1836932520,3105,3105,3105,3105,0
20250218,182700,1836932520,3105,3105,3105,3105,0
20250218,182600,1836932520,3105,3105,3105,3105,0
20250218,182500,1836932520,3105,3105,3105,3105,0
20250218,182400,1836932520,3105,3105,3105,3105,0
20250218,182300,1836932520,3105,3105,3105,3105,0
20250218,182200,1836932520,3105,3105,3105,3105,0
20250218,182100,1836932520,3105,3105,3105,3105,0
20250218,182000,1836932520,3105,3105,3105,3105,0
20250218,181900,1836932520,3105,3105,3105,3105,0
20250218,181800,1836932520,3105,3105,3105,3105,0
20250218,181700,1836932520,3105,3105,3105,3105,0
20250218,181600,1836932520,3105,3105,3105,3105,0
20250218,181500,1836932520,3105,3105,3105,3105,0
20250218,181400,1836932520,3105,3105,3105,3105,0
20250218,181300,1836932520,3105,3105,3105,3105,0
20250218,181200,1836932520,3105,3105,3105,3105,0
20250218,181100,1836932520,3105,3105,3105,3105,0
20250218,181000,1836932520,3105,3105,3105,3105,0
20250218,180900,1836932520,3105,3105,3105,3105,0
20250218,180800,1836932520,3105,3105,3105,3105,0
20250218,180700,1836932520,3105,3105,3105,3105,0
20250218,180600,1836932520,3105,3105,3105,3105,0
20250218,180500,1836932520,3105,3105,3105,3105,0
20250218,180400,1836932520,3105,3105,3105,3105,0
20250218,180300,1836932520,3105,3105,3105,3105,0
20250218,180200,1836932520,3105,3105,3105,3105,0
20250218,180100,1836932520,3105,3105,3105,3105,0
20250218,180000,1836932520,3105,3105,3105,3105,6517
20250218,175900,1836932520,3105,3105,3105,3105,0
20250218,175800,1836932520,3105,3105,3105,3105,0
20250218,175700,1836932520,3105,3105,3105,3105,0
20250218,175600,1836932520,3105,3105,3105,3105,0
20250218,175500,1836932520,3105,3105,3105,3105,0
20250218,175400,1836932520,3105,3105,3105,3105,0
20250218,175300,1836932520,3105,3105,3105,3105,0
20250218,175200,1836932520,3105,3105,3105,3105,0
20250218,175100,1836932520,3105,3105,3105,3105,0
20250218,175000,1836932520,3105,3105,3105,3105,0
20250218,174900,1836932520,3105,3105,3105,3105,0
20250218,174800,1836932520,3105,3105,3105,3105,0
20250218,174700,1836932520,3105,3105,3105,3105,0
20250218,174600,1836932520,3105,3105,3105,3105,0
20250218,174500,1836932520,3105,3105,3105,3105,0
20250218,174400,1836932520,3105,3105,3105,3105,0
20250218,174300,1836932520,3105,3105,3105,3105,0
20250218,174200,1836932520,3105,3105,3105,3105,0
20250218,174100,1836932520,3105,3105,3105,3105,0
20250218,174000,1836932520,3105,3105,3105,3105,0
20250218,173900,1836932520,3105,3105,3105,3105,0
20250218,173800,1836932520,3105,3105,3105,3105,0
20250218,173700,1836932520,3105,3105,3105,3105,0
20250218,173600,1836932520,3105,3105,3105,3105,0
20250218,173500,1836932520,3105,3105,3105,3105,0
20250218,173400,1836932520,3105,3105,3105,3105,0
20250218,173300,1836932520,3105,3105,3105,3105,0
20250218,173200,1836932520,3105,3105,3105,3105,0
20250218,173100,1836932520,3105,3105,3105,3105,0
20250218,173000,1836932520,3105,3105,3105,3105,6517
20250218,172900,1836932520,3105,3105,3105,3105,0
20250218,172800,1836932520,3105,3105,3105,3105,0
20250218,172700,1836932520,3105,3105,3105,3105,0
20250218,172600,1836932520,3105,3105,3105,3105,0
20250218,172500,1836932520,3105,3105,3105,3105,0
20250218,172400,1836932520,3105,3105,3105,3105,0
20250218,172300,1836932520,3105,3105,3105,3105,0
20250218,172200,1836932520,3105,3105,3105,3105,0
20250218,172100,1836932520,3105,3105,3105,3105,0
20250218,172000,1836932520,3105,3105,3105,3105,0
20250218,171900,1836932520,3105,3105,3105,3105,0
20250218,171800,1836932520,3105,3105,3105,3105,0
20250218,171700,1836932520,3105,3105,3105,3105,0
20250218,171600,1836932520,3105,3105,3105,3105,0
20250218,171500,1836932520,3105,3105,3105,3105,0
20250218,171400,1836932520,3105,3105,3105,3105,0
20250218,171300,1836932520,3105,3105,3105,3105,0
20250218,171200,1836932520,3105,3105,3105,3105,0
20250218,171100,1836932520,3105,3105,3105,3105,0
20250218,171000,1836932520,3105,3105,3105,3105,0
20250218,170900,1836932520,3105,3105,3105,3105,0
20250218,170800,1836932520,3105,3105,3105,3105,0
20250218,170700,1836932520,3105,3105,3105,3105,0
20250218,170600,1836932520,3105,3105,3105,3105,0
20250218,170500,1836932520,3105,3105,3105,3105,0
20250218,170400,1836932520,3105,3105,3105,3105,0
20250218,170300,1836932520,3105,3105,3105,3105,0
20250218,170200,1836932520,3105,3105,3105,3105,0
20250218,170100,1836932520,3105,3105,3105,3105,0
20250218,170000,1836932520,3105,3105,3105,3105,6517
20250218,165900,1836932520,3105,3105,3105,3105,0
20250218,165800,1836932520,3105,3105,3105,3105,0
20250218,165700,1836932520,3105,3105,3105,3105,0
20250218,165600,1836932520,3105,3105,3105,3105,0
20250218,165500,1836932520,3105,3105,3105,3105,0
20250218,165400,1836932520,3105,3105,3105,3105,0
20250218,165300,1836932520,3105,3105,3105,3105,0
20250218,165200,1836932520,3105,3105,3105,3105,0
20250218,165100,1836932520,3105,3105,3105,3105,0
20250218,165000,1836932520,3105,3105,3105,3105,0
20250218,164900,1836932520,3105,3105,3105,3105,0
20250218,164800,1836932520,3105,3105,3105,3105,0
20250218,164700,1836932520,3105,3105,3105,3105,0
20250218,164600,1836932520,3105,3105,3105,3105,0
20250218,164500,1836932520,3105,3105,3105,3105,0
20250218,164400,1836932520,3105,3105,3105,3105,0
20250218,164300,1836932520,3105,3105,3105,3105,0
20250218,164200,1836932520,3105,3105,3105,3105,0
20250218,164100,1836932520,3105,3105,3105,3105,0
20250218,164000,1836932520,3105,3105,3105,3105,0
20250218,163900,1836932520,3105,3105,3105,3105,0
20250218,163800,1836932520,3105,3105,3105,3105,0
20250218,163700,1836932520,3105,3105,3105,3105,0
20250218,163600,1836932520,3105,3105,3105,3105,0
20250218,163500,1836932520,3105,3105,3105,3105,0
20250218,163400,1836932520,3105,3105,3105,3105,0
20250218,163300,1836932520,3105,3105,3105,3105,0
20250218,163200,1836932520,3105,3105,3105,3105,0
20250218,163100,1836932520,3105,3105,3105,3105,0
20250218,163000,1836932520,3105,3105,3105,3105,6517
20250218,162900,1836932520,3105,3105,3105,3105,0
20250218,162800,1836932520,3105,3105,3105,3105,0
20250218,162700,1836932520,3105,3105,3105,3105,0
20250218,162600,1836932520,3105,3105,3105,3105,0
20250218,162500,1836932520,3105,3105,3105,3105,0
20250218,162400,1836932520,3105,3105,3105,3105,0
20250218,162300,1836932520,3105,3105,3105,3105,0
20250218,162200,1836932520,3105,3105,3105,3105,0
20250218,162100,1836932520,3105,3105,3105,3105,0
20250218,162000,1836932520,3105,3105,3105,3105,0
20250218,161900,1836932520,3105,3105,3105,3105,0
20250218,161800,1836932520,3105,3105,3105,3105,0
20250218,161700,1836932520,3105,3105,3105,3105,0
20250218,161600,1836932520,3105,3105,3105,3105,0
20250218,161500,1836932520,3105,3105,3105,3105,0
20250218,161400,1836932520,3105,3105,3105,3105,0
20250218,161300,1836932520,3105,3105,3105,3105,0
20250218,161200,1836932520,3105,3105,3105,3105,0
20250218,161100,1836932520,3105,3105,3105,3105,0
20250218,161000,1836932520,3105,3105,3105,3105,0
20250218,160900,1836932520,3105,3105,3105,3105,0
20250218,160800,1836932520,3105,3105,3105,3105,0
20250218,160700,1836932520,3105,3105,3105,3105,0
20250218,160600,1836932520,3105,3105,3105,3105,0
20250218,160500,1836932520,3105,3105,3105,3105,0
20250218,160400,1836932520,3105,3105,3105,3105,0
20250218,160300,1836932520,3105,3105,3105,3105,0
20250218,160200,1836932520,3105,3105,3105,3105,0
20250218,160100,1836932520,3105,3105,3105,3105,0
20250218,160000,1836932520,3105,3105,3105,3105,6517
20250218,155900,1836932520,3105,3105,3105,3105,0
20250218,155800,1836932520,3105,3105,3105,3105,0
20250218,155700,1836932520,3105,3105,3105,3105,0
20250218,155600,1836932520,3105,3105,3105,3105,0
20250218,155500,1836932520,3105,3105,3105,3105,0
20250218,155400,1836932520,3105,3105,3105,3105,0
20250218,155300,1836932520,3105,3105,3105,3105,0
20250218,155200,1836932520,3105,3105,3105,3105,0
20250218,155100,1836932520,3105,3105,3105,3105,0
20250218,155000,1836932520,3105,3105,3105,3105,0
20250218,154900,1836932520,3105,3105,3105,3105,0
20250218,154800,1836932520,3105,3105,3105,3105,0
20250218,154700,1836932520,3105,3105,3105,3105,0
20250218,154600,1836932520,3105,3105,3105,3105,0
20250218,154500,1836932520,3105,3105,3105,3105,0
20250218,154400,1836932520,3105,3105,3105,3105,0
20250218,154300,1836932520,3105,3105,3105,3105,0
20250218,154200,1836932520,3105,3105,3105,3105,0
20250218,154100,1836932520,3105,3105,3105,3105,0
20250218,154000,1836932520,3105,3105,3105,3105,0
20250218,153900,1836932520,3105,3105,3105,3105,0
20250218,153800,1836932520,3105,3105,3105,3105,0
20250218,153700,1836932520,3105,3105,3105,3105,0
20250218,153600,1836932520,3105,3105,3105,3105,0
20250218,153500,1836932520,3105,3105,3105,3105,0
20250218,153400,1836932520,3105,3105,3105,3105,0
20250218,153300,1836932520,3105,3105,3105,3105,0
20250218,153200,1836932520,3105,3105,3105,3105,0
20250218,153100,1836932520,3105,3105,3105,3105,0
20250218,153000,1836932520,3105,3105,3105,3105,13034
20250218,152900,1816697235,3105,3105,3105,3105,0
20250218,152800,1816697235,3105,3105,3105,3105,0
20250218,152700,1816697235,3105,3105,3105,3105,0
20250218,152600,1816697235,3105,3105,3105,3105,0
20250218,152500,1816697235,3105,3105,3105,3105,0
20250218,152400,1816697235,3105,3105,3105,3105,0
20250218,152300,1816697235,3105,3105,3105,3105,0
20250218,152200,1816697235,3105,3105,3105,3105,0
20250218,152100,1816697235,3105,3105,3105,3105,0
20250218,152000,1816697235,3105,3105,3105,3105,0
20250218,151900,1816697235,3105,3115,3115,3105,3095
20250218,151800,1807073800,3115,3110,3115,3110,2364
20250218,151700,1799709965,3110,3125,3125,3110,890
20250218,151600,1796935865,3110,3120,3125,3110,4597
20250218,151500,1782613195,3120,3120,3120,3110,470
20250218,151400,1781149295,3110,3110,3130,3105,10486
20250218,151300,1748438630,3110,3115,3115,3105,1317
20250218,151200,1744344140,3110,3115,3120,3110,6438
20250218,151100,1724291280,3115,3110,3115,3110,201
20250218,151000,1723665880,3110,3110,3110,3105,3367
20250218,150900,1713194515,3110,3105,3110,3105,1521
20250218,150800,1708471805,3105,3100,3105,3100,579
20250218,150700,1706676400,3100,3100,3100,3100,742
20250218,150600,1704376200,3100,3100,3100,3100,933
20250218,150500,1701483900,3100,3105,3110,3090,8130
20250218,150400,1676318215,3110,3105,3110,3105,1521
20250218,150300,1671595505,3105,3105,3105,3105,11
20250218,150200,1671561350,3095,3100,3100,3095,1905
20250218,150100,1665662410,3100,3105,3105,3100,1108
20250218,150000,1662222110,3100,3105,3105,3095,7953
20250218,145900,1637563950,3100,3100,3100,3100,2978
20250218,145800,1628332150,3100,3105,3105,3100,623
20250218,145700,1626397745,3100,3105,3110,3100,7092
20250218,145600,1604384795,3110,3105,3115,3105,8828
20250218,145500,1576930700,3110,3105,3110,3095,4996
20250218,145400,1561420085,3105,3085,3120,3085,38163
20250218,145300,1443012495,3085,3080,3085,3075,1320
20250218,145200,1438950620,3075,3075,3075,3075,162
20250218,145100,1438452470,3085,3075,3085,3075,352
20250218,145000,1437369550,3085,3080,3085,3080,30
20250218,144900,1437277015,3080,3085,3085,3075,1535
20250218,144800,1432553350,3085,3085,3085,3085,66
20250218,144700,1432349740,3085,3080,3085,3080,17
20250218,144600,1432297330,3080,3085,3085,3080,1369
20250218,144500,1428080180,3085,3080,3085,3080,82
20250218,144400,1427827610,3085,3085,3085,3085,908
20250218,144300,1425026430,3090,3085,3090,3085,275
20250218,144200,1424177365,3085,3085,3085,3085,20
20250218,144100,1424115665,3085,3085,3085,3085,694
20250218,144000,1421974675,3085,3080,3090,3080,3162
20250218,143900,1412231180,3075,3080,3080,3075,645
20250218,143800,1410244585,3085,3080,3085,3080,320
20250218,143700,1409258935,3080,3080,3085,3080,1661
20250218,143600,1404142055,3080,3085,3085,3080,807
20250218,143500,1401656310,3085,3080,3085,3080,3382
20250218,143400,1391231610,3075,3075,3075,3075,95
20250218,143300,1390939485,3075,3080,3080,3075,244
20250218,143200,1390188465,3080,3075,3080,3075,589
20250218,143100,1388374445,3080,3080,3080,3075,164
20250218,143000,1387870135,3075,3070,3075,3070,1018
20250218,142900,1384741785,3075,3075,3075,3075,1255
20250218,142800,1380882660,3075,3070,3075,3070,2860
20250218,142700,1372095220,3075,3075,3075,3075,20
20250218,142600,1372033720,3075,3075,3075,3075,6
20250218,142500,1372015270,3075,3075,3075,3075,50
20250218,142400,1371861520,3075,3075,3075,3075,112
20250218,142300,1371517120,3075,3080,3080,3075,174
20250218,142200,1370981700,3080,3080,3080,3080,121
20250218,142100,1370609020,3080,3080,3080,3080,1
20250218,142000,1370605940,3075,3070,3075,3070,1563
20250218,141900,1365800085,3075,3075,3075,3075,71
20250218,141800,1365581760,3070,3075,3075,3070,310
20250218,141700,1364629510,3075,3075,3075,3075,41
20250218,141600,1364503435,3075,3070,3075,3070,1449
20250218,141500,1360054955,3070,3070,3070,3070,72
20250218,141400,1359833915,3070,3075,3075,3070,3646
20250218,141300,1348640645,3070,3070,3075,3070,857
20250218,141200,1346009400,3075,3070,3075,3070,1599
20250218,141100,1341100465,3070,3075,3075,3070,21842
20250218,141000,1274045520,3075,3070,3075,3070,3359
20250218,140900,1263733005,3070,3065,3070,3065,502
20250218,140800,1262191870,3060,3065,3070,3060,1334
20250218,140700,1258104790,3065,3060,3065,3060,1721
20250218,140600,1252836005,3060,3060,3065,3060,1231
20250218,140500,1249068640,3065,3065,3065,3065,501
20250218,140400,1247533075,3065,3065,3065,3065,1710
20250218,140300,1242291925,3065,3065,3065,3065,2751
20250218,140200,1233860110,3065,3070,3070,3065,3120
20250218,140100,1224296300,3070,3070,3070,3070,137
20250218,140000,1223875710,3070,3070,3070,3070,11
20250218,135900,1223841940,3060,3065,3065,3060,1340
20250218,135800,1219740920,3065,3065,3065,3065,715
20250218,135700,1217549445,3065,3065,3065,3065,530
20250218,135600,1215924995,3065,3065,3065,3065,1596
20250218,135500,1211033255,3065,3065,3065,3065,502
20250218,135400,1209494625,3065,3065,3065,3065,3362
20250218,135300,1199190095,3065,3070,3070,3065,46
20250218,135200,1199048890,3070,3070,3070,3065,128
20250218,135100,1198656530,3070,3075,3075,3065,384
20250218,135000,1197479145,3075,3075,3075,3075,2
20250218,134900,1197472995,3060,3060,3060,3060,950
20250218,134800,1194565995,3060,3075,3075,3060,820
20250218,134700,1192053390,3075,3065,3075,3065,2090
20250218,134600,1185646640,3065,3070,3075,3065,504
20250218,134500,1184099365,3075,3070,3075,3070,151
20250218,134400,1183635790,3070,3070,3070,3070,4
20250218,134300,1183623510,3065,3065,3065,3065,250
20250218,134200,1182857260,3065,3070,3070,3060,3143
20250218,134100,1173233335,3070,3070,3070,3070,5
20250218,134000,1173217985,3070,3070,3070,3070,18
20250218,133900,1173162725,3075,3075,3075,3075,2
20250218,133800,1173156575,3075,3075,3075,3075,16
20250218,133700,1173107375,3080,3065,3080,3065,545
20250218,133600,1171433440,3070,3065,3070,3065,1197
20250218,133500,1167764630,3060,3065,3065,3060,4107
20250218,133400,1155197205,3065,3065,3065,3065,412
20250218,133300,1153934425,3060,3065,3065,3060,633
20250218,133200,1151996780,3065,3065,3065,3065,2541
20250218,133100,1144208615,3070,3075,3075,3070,123
20250218,133000,1143830905,3080,3070,3080,3070,371
20250218,132900,1142690235,3070,3070,3070,3070,421
20250218,132800,1141397765,3065,3065,3065,3065,1586
20250218,132700,1136536675,3065,3080,3080,3065,3170
20250218,132600,1126809975,3080,3080,3080,3080,5
20250218,132500,1126794575,3075,3080,3080,3075,82
20250218,132400,1126542415,3080,3080,3080,3070,42
20250218,132300,1126413405,3080,3080,3080,3075,502
20250218,132200,1124869745,3070,3070,3070,3070,306
20250218,132100,1123930325,3070,3070,3070,3070,730
20250218,132000,1121689225,3070,3070,3070,3070,1341
20250218,131900,1117572355,3070,3070,3070,3070,20
20250218,131800,1117510955,3070,3070,3070,3065,1449
20250218,131700,1113064775,3065,3080,3080,3065,250
20250218,131600,1112298510,3065,3065,3065,3065,30
20250218,131500,1112206560,3080,3070,3080,3065,113
20250218,131400,1111858680,3060,3080,3080,3060,9927
20250218,131300,1081437640,3070,3080,3080,3070,11579
20250218,131200,1045863855,3080,3080,3080,3080,1501
20250218,131100,1041240775,3080,3080,3080,3080,249
20250218,131000,1040473855,3085,3085,3090,3080,875
20250218,130900,1037775475,3090,3085,3090,3085,5
20250218,130800,1037760040,3085,3080,3090,3080,12
20250218,130700,1037723020,3090,3080,3090,3080,324
20250218,130600,1036725090,3090,3080,3090,3080,303
20250218,130500,1035791830,3090,3080,3090,3080,368
20250218,130400,1034657950,3085,3090,3090,3085,102
20250218,130300,1034343270,3085,3090,3090,3085,683
20250218,130200,1032236210,3090,3090,3090,3090,0
20250218,130100,1032236210,3090,3085,3090,3085,899
20250218,130000,1029462285,3090,3085,3090,3085,1868
20250218,125900,1023699465,3090,3090,3090,3090,60
20250218,125800,1023514065,3090,3095,3095,3090,171
20250218,125700,1022985615,3090,3090,3090,3090,1
20250218,125600,1022982525,3095,3090,3095,3090,11
20250218,125500,1022948530,3095,3095,3095,3095,1
20250218,125400,1022945435,3085,3090,3090,3085,300
20250218,125300,1022018545,3095,3095,3095,3090,117
20250218,125200,1021656930,3095,3095,3095,3095,4
20250218,125100,1021644550,3090,3090,3090,3090,3141
20250218,125000,1011938860,3090,3090,3090,3090,1004
20250218,124900,1008836500,3090,3080,3090,3080,1241
20250218,124800,1005010500,3090,3085,3090,3085,257
20250218,124700,1004217500,3090,3090,3090,3080,1654
20250218,124600,999122615,3085,3090,3090,3085,1087
20250218,124500,995769140,3085,3085,3090,3085,4
20250218,124400,995756790,3090,3085,3090,3085,31
20250218,124300,995661080,3090,3090,3090,3090,30
20250218,124200,995568380,3090,3090,3090,3090,4
20250218,124100,995556020,3090,3090,3090,3090,136
20250218,124000,995135780,3090,3090,3090,3090,0
20250218,123900,995135780,3090,3085,3090,3085,526
20250218,123800,993512940,3090,3090,3090,3090,147
20250218,123700,993058710,3095,3095,3095,3095,1
20250218,123600,993055615,3100,3100,3100,3100,0
20250218,123500,993055615,3100,3100,3100,3100,0
20250218,123400,993055615,3100,3100,3100,3100,99
20250218,123300,992748715,3100,3095,3100,3095,2328
20250218,123200,985543535,3095,3080,3095,3080,44
20250218,123100,985407575,3090,3090,3090,3090,119
20250218,123000,985039865,3090,3090,3095,3080,559
20250218,122900,983314250,3095,3085,3095,3085,4814
20250218,122800,968459735,3085,3085,3085,3085,20
20250218,122700,968398035,3085,3085,3085,3085,400
20250218,122600,967164035,3090,3090,3090,3090,0
20250218,122500,967164035,3090,3090,3090,3090,271
20250218,122400,966326645,3095,3085,3095,3085,481
20250218,122300,964841500,3085,3090,3090,3085,833
20250218,122200,962269195,3090,3090,3090,3090,403
20250218,122100,961023925,3090,3090,3090,3090,1451
20250218,122000,956540335,3090,3090,3090,3090,17
20250218,121900,956487805,3090,3090,3090,3090,1182
20250218,121800,952835425,3090,3090,3090,3090,57
20250218,121700,952659295,3090,3090,3090,3085,203
20250218,121600,952032525,3090,3090,3090,3090,447
20250218,121500,950651295,3085,3090,3090,3085,602
20250218,121400,948791880,3090,3085,3090,3085,12
20250218,121300,948754810,3090,3090,3090,3085,806
20250218,121200,946264280,3090,3090,3090,3085,107
20250218,121100,945934175,3090,3085,3090,3085,11
20250218,121000,945900200,3090,3080,3090,3080,2860
20250218,120900,937091295,3085,3090,3090,3085,58
20250218,120800,936912115,3090,3080,3090,3080,246
20250218,120700,936152720,3080,3090,3090,3080,1708
20250218,120600,930883970,3090,3090,3090,3090,200
20250218,120500,930265970,3090,3090,3090,3090,634
20250218,120400,928306910,3085,3085,3085,3085,1917
20250218,120300,922392965,3080,3080,3080,3080,5
20250218,120200,922377565,3080,3075,3080,3075,2540
20250218,120100,914554965,3075,3080,3080,3075,744
20250218,120000,912266315,3080,3080,3080,3080,20
20250218,115900,912204715,3075,3075,3075,3075,51
20250218,115800,912047890,3075,3080,3080,3075,956
20250218,115700,909108175,3080,3075,3080,3070,900
20250218,115600,906340565,3080,3080,3080,3080,425
20250218,115500,905031565,3085,3085,3085,3085,0
20250218,115400,905031565,3085,3080,3085,3080,1742
20250218,115300,899666130,3080,3085,3085,3080,30
20250218,115200,899573590,3085,3080,3085,3080,367
20250218,115100,898441995,3085,3085,3085,3085,0
20250218,115000,898441995,3085,3075,3085,3075,46
20250218,114900,898300260,3085,3085,3085,3085,0
20250218,114800,898300260,3085,3080,3085,3080,245
20250218,114700,897545475,3080,3085,3085,3070,1016
20250218,114600,894420325,3085,3085,3085,3075,2896
20250218,114500,885486195,3085,3085,3085,3085,1200
20250218,114400,881784195,3085,3080,3085,3080,1122
20250218,114300,878328295,3080,3080,3080,3080,10
20250218,114200,878297495,3080,3080,3080,3080,10
20250218,114100,878266695,3080,3080,3080,3080,100
20250218,114000,877958695,3080,3080,3080,3080,210
20250218,113900,877311895,3085,3085,3085,3075,701
20250218,113800,875154310,3085,3085,3085,3085,30
20250218,113700,875061760,3085,3075,3085,3075,3343
20250218,113600,864778690,3075,3075,3075,3070,147
20250218,113500,864326840,3070,3080,3080,3070,419
20250218,113400,863039750,3080,3080,3080,3080,15
20250218,113300,862993550,3075,3080,3080,3075,32
20250218,113200,862895060,3070,3070,3070,3070,513
20250218,113100,861320150,3070,3075,3075,3070,1196
20250218,113000,857645985,3070,3070,3070,3070,182
20250218,112900,857087245,3070,3070,3070,3070,50
20250218,112800,856933745,3080,3070,3080,3070,385
20250218,112700,855751635,3085,3085,3085,3085,15
20250218,112600,855705360,3085,3085,3085,3080,1020
20250218,112500,852558675,3085,3080,3085,3080,1363
20250218,112400,848360560,3080,3080,3080,3080,30
20250218,112300,848268160,3080,3070,3080,3070,73
20250218,112200,848043970,3070,3070,3075,3065,1952
20250218,112100,842058570,3070,3070,3070,3065,6328
20250218,112000,822636510,3075,3075,3075,3070,767
20250218,111900,820278045,3075,3075,3075,3075,372
20250218,111800,819134145,3080,3080,3080,3080,917
20250218,111700,816309785,3080,3075,3085,3075,1871
20250218,111600,810547125,3080,3080,3080,3075,502
20250218,111500,809003465,3075,3075,3075,3075,556
20250218,111400,807293765,3075,3080,3080,3075,423
20250218,111300,805992925,3080,3080,3080,3070,13
20250218,111200,805952895,3070,3070,3070,3070,1
20250218,111100,805949825,3075,3065,3080,3065,796
20250218,111000,803510050,3065,3080,3085,3065,813
20250218,110900,801003205,3065,3075,3075,3065,12759
20250218,110800,761876900,3070,3080,3080,3070,288
20250218,110700,760992670,3085,3085,3085,3080,616
20250218,110600,759093565,3085,3085,3085,3065,511
20250218,110500,757525030,3070,3085,3085,3070,3861
20250218,110400,745660235,3085,3080,3085,3080,1220
20250218,110300,741902585,3090,3090,3090,3090,384
20250218,110200,740716025,3095,3080,3095,3070,7010
20250218,110100,719184125,3080,3090,3090,3080,3566
20250218,110000,708197990,3095,3095,3095,3085,3412
20250218,105900,697638930,3095,3090,3100,3090,1447
20250218,105800,693157730,3085,3085,3085,3085,114
20250218,105700,692806040,3090,3090,3090,3085,443
20250218,105600,691438570,3100,3100,3100,3100,100
20250218,105500,691128570,3100,3100,3100,3100,181
20250218,105400,690567470,3100,3100,3100,3100,460
20250218,105300,689141470,3100,3095,3100,3095,734
20250218,105200,686869715,3095,3095,3100,3090,1742
20250218,105100,681479080,3095,3085,3095,3085,2043
20250218,105000,675157795,3090,3090,3090,3090,1
20250218,104900,675154705,3090,3085,3095,3085,719
20250218,104800,672935960,3095,3095,3095,3090,140
20250218,104700,672502960,3095,3095,3095,3090,71
20250218,104600,672283465,3100,3085,3100,3080,764
20250218,104500,669930110,3080,3095,3100,3080,2748
20250218,104400,661457420,3100,3105,3105,3100,812
20250218,104300,658938465,3085,3095,3095,3085,7300
20250218,104200,636379595,3100,3100,3100,3100,1
20250218,104100,636376495,3090,3090,3090,3090,0
20250218,104000,636376495,3090,3095,3105,3090,253
20250218,103900,635590970,3100,3095,3100,3095,3705
20250218,103800,624105920,3085,3085,3085,3085,73
20250218,103700,623880715,3100,3095,3100,3085,236
20250218,103600,623152235,3100,3100,3100,3100,25
20250218,103500,623074735,3100,3100,3100,3090,61
20250218,103400,622885645,3100,3095,3100,3090,912
20250218,103300,620063530,3100,3105,3105,3100,3988
20250218,103200,607688705,3105,3105,3105,3105,160
20250218,103100,607191905,3105,3105,3105,3105,1746
20250218,103000,601770575,3105,3100,3110,3095,1798
20250218,102900,596190230,3105,3115,3115,3100,1857
20250218,102800,590427065,3115,3100,3115,3095,9016
20250218,102700,562450630,3100,3095,3100,3095,3038
20250218,102600,553037450,3095,3090,3095,3090,1495
20250218,102500,548410475,3090,3090,3095,3090,1479
20250218,102400,543840340,3095,3090,3095,3090,306
20250218,102300,542894170,3090,3085,3090,3085,1969
20250218,102200,536813025,3085,3085,3085,3085,17
20250218,102100,536760580,3090,3085,3090,3085,451
20250218,102000,535367150,3080,3080,3080,3080,581
20250218,101900,533577670,3080,3080,3080,3080,200
20250218,101800,532961670,3085,3085,3085,3085,0
20250218,101700,532961670,3085,3085,3085,3085,2
20250218,101600,532955500,3085,3085,3085,3085,1210
20250218,101500,529222650,3085,3085,3085,3085,2
20250218,101400,529216480,3080,3085,3085,3075,201
20250218,101300,528597895,3080,3085,3085,3080,230
20250218,101200,527888985,3085,3080,3085,3080,164
20250218,101100,527383130,3080,3075,3080,3070,305
20250218,101000,526446250,3075,3075,3075,3075,4
20250218,100900,526433950,3085,3075,3085,3070,1502
20250218,100800,521822790,3080,3080,3080,3080,3
20250218,100700,521813550,3080,3080,3080,3080,100
20250218,100600,521505550,3070,3070,3070,3070,217
20250218,100500,520839360,3080,3080,3080,3080,4
20250218,100400,520827040,3065,3065,3080,3065,679
20250218,100300,518744360,3065,3065,3065,3065,2504
20250218,100200,511069600,3070,3070,3070,3065,1037
20250218,100100,507890645,3070,3070,3070,3070,1311
20250218,100000,503865875,3070,3075,3075,3070,336
20250218,095900,502833175,3075,3070,3075,3070,910
20250218,095800,500039425,3070,3070,3070,3070,235
20250218,095700,499317975,3070,3070,3070,3070,106
20250218,095600,498992555,3070,3070,3070,3070,2122
20250218,095500,492478015,3070,3070,3075,3065,1300
20250218,095400,488490500,3070,3070,3070,3070,127
20250218,095300,488100610,3070,3085,3085,3065,6012
20250218,095200,469643890,3075,3075,3085,3075,1291
20250218,095100,465673065,3075,3085,3085,3075,1977
20250218,095000,459590225,3085,3085,3085,3085,0
20250218,094900,459590225,3085,3080,3085,3075,272
20250218,094800,458752475,3080,3075,3080,3075,680
20250218,094700,456661380,3075,3080,3080,3075,2509
20250218,094600,448946025,3080,3080,3080,3080,1300
20250218,094500,444942025,3085,3085,3085,3085,0
20250218,094400,444942025,3085,3085,3085,3075,427
20250218,094300,443628730,3085,3085,3085,3085,2477
20250218,094200,435987185,3085,3080,3085,3080,358
20250218,094100,434884520,3075,3085,3085,3075,13160
20250218,094000,394368600,3085,3090,3090,3085,1187
20250218,093900,390702385,3095,3095,3095,3095,43
20250218,093800,390569300,3095,3095,3095,3085,3233
20250218,093700,380570595,3095,3080,3095,3080,205
20250218,093600,379938660,3080,3095,3095,3080,2626
20250218,093500,371837040,3095,3095,3095,3090,3315
20250218,093400,361589725,3105,3100,3105,3100,68
20250218,093300,361378915,3095,3100,3100,3095,2009
20250218,093200,355161015,3095,3110,3110,3095,2420
20250218,093100,347657505,3110,3105,3120,3100,7294
20250218,093000,324962765,3105,3100,3105,3095,6910
20250218,092900,303542020,3100,3100,3100,3100,593
20250218,092800,301703720,3100,3080,3100,3080,19825
20250218,092700,240379685,3085,3085,3085,3080,3145
20250218,092600,230677860,3085,3085,3085,3085,0
20250218,092500,230677860,3085,3085,3085,3075,3938
20250218,092400,218537805,3085,3085,3085,3080,6625
20250218,092300,198129680,3085,3090,3090,3085,1652
20250218,092200,193027515,3090,3090,3090,3090,4913
20250218,092100,177846345,3085,3085,3085,3085,1223
20250218,092000,174073390,3085,3090,3090,3085,173
20250218,091900,173539220,3080,3095,3095,3080,3525
20250218,091800,162660255,3095,3100,3100,3090,1082
20250218,091700,159315185,3090,3090,3090,3090,302
20250218,091600,158382005,3090,3095,3095,3090,863
20250218,091500,155713730,3095,3090,3095,3090,500
20250218,091400,154168680,3090,3090,3090,3090,123
20250218,091300,153788610,3090,3090,3100,3090,2545
20250218,091200,145924360,3100,3090,3100,3090,1778
20250218,091100,140416195,3095,3080,3095,3080,8109
20250218,091000,115356290,3075,3075,3075,3075,92
20250218,090900,115073390,3075,3085,3085,3075,185
20250218,090800,114504110,3075,3080,3085,3075,2623
20250218,090700,106427805,3085,3085,3085,3080,1305
20250218,090600,102407380,3085,3075,3085,3075,6013
20250218,090500,83908290,3080,3090,3090,3080,2524
20250218,090400,76123040,3085,3085,3085,3080,2507
20250218,090300,68397705,3080,3100,3100,3080,4920
20250218,090200,53202530,3100,3085,3100,3085,2550
20250218,090100,45304280,3100,3105,3105,3095,3205
20250218,090000,35369230,3100,3070,3100,3070,11500