stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,191000,2010625875,2085,2085,2085,2085,12007
20250218,190900,2010625875,2085,2085,2085,2085,0
20250218,190800,2010625875,2085,2085,2085,2085,0
20250218,190700,2010625875,2085,2085,2085,2085,0
20250218,190600,2010625875,2085,2085,2085,2085,0
20250218,190500,2010625875,2085,2085,2085,2085,0
20250218,190400,2010625875,2085,2085,2085,2085,0
20250218,190300,2010625875,2085,2085,2085,2085,0
20250218,190200,2010625875,2085,2085,2085,2085,0
20250218,190100,2010625875,2085,2085,2085,2085,0
20250218,190000,2010625875,2085,2085,2085,2085,0
20250218,185900,2010625875,2085,2085,2085,2085,0
20250218,185800,2010625875,2085,2085,2085,2085,0
20250218,185700,2010625875,2085,2085,2085,2085,0
20250218,185600,2010625875,2085,2085,2085,2085,0
20250218,185500,2010625875,2085,2085,2085,2085,0
20250218,185400,2010625875,2085,2085,2085,2085,0
20250218,185300,2010625875,2085,2085,2085,2085,0
20250218,185200,2010625875,2085,2085,2085,2085,0
20250218,185100,2010625875,2085,2085,2085,2085,0
20250218,185000,2010625875,2085,2085,2085,2085,0
20250218,184900,2010625875,2085,2085,2085,2085,0
20250218,184800,2010625875,2085,2085,2085,2085,0
20250218,184700,2010625875,2085,2085,2085,2085,0
20250218,184600,2010625875,2085,2085,2085,2085,0
20250218,184500,2010625875,2085,2085,2085,2085,0
20250218,184400,2010625875,2085,2085,2085,2085,0
20250218,184300,2010625875,2085,2085,2085,2085,0
20250218,184200,2010625875,2085,2085,2085,2085,0
20250218,184100,2010625875,2085,2085,2085,2085,0
20250218,184000,2010625875,2085,2085,2085,2085,12007
20250218,183900,2010625875,2085,2085,2085,2085,0
20250218,183800,2010625875,2085,2085,2085,2085,0
20250218,183700,2010625875,2085,2085,2085,2085,0
20250218,183600,2010625875,2085,2085,2085,2085,0
20250218,183500,2010625875,2085,2085,2085,2085,0
20250218,183400,2010625875,2085,2085,2085,2085,0
20250218,183300,2010625875,2085,2085,2085,2085,0
20250218,183200,2010625875,2085,2085,2085,2085,0
20250218,183100,2010625875,2085,2085,2085,2085,0
20250218,183000,2010625875,2085,2085,2085,2085,0
20250218,182900,2010625875,2085,2085,2085,2085,0
20250218,182800,2010625875,2085,2085,2085,2085,0
20250218,182700,2010625875,2085,2085,2085,2085,0
20250218,182600,2010625875,2085,2085,2085,2085,0
20250218,182500,2010625875,2085,2085,2085,2085,0
20250218,182400,2010625875,2085,2085,2085,2085,0
20250218,182300,2010625875,2085,2085,2085,2085,0
20250218,182200,2010625875,2085,2085,2085,2085,0
20250218,182100,2010625875,2085,2085,2085,2085,0
20250218,182000,2010625875,2085,2085,2085,2085,0
20250218,181900,2010625875,2085,2085,2085,2085,0
20250218,181800,2010625875,2085,2085,2085,2085,0
20250218,181700,2010625875,2085,2085,2085,2085,0
20250218,181600,2010625875,2085,2085,2085,2085,0
20250218,181500,2010625875,2085,2085,2085,2085,0
20250218,181400,2010625875,2085,2085,2085,2085,0
20250218,181300,2010625875,2085,2085,2085,2085,0
20250218,181200,2010625875,2085,2085,2085,2085,0
20250218,181100,2010625875,2085,2085,2085,2085,0
20250218,181000,2010625875,2085,2085,2085,2085,12007
20250218,180900,2010625875,2085,2085,2085,2085,0
20250218,180800,2010625875,2085,2085,2085,2085,0
20250218,180700,2010625875,2085,2085,2085,2085,0
20250218,180600,2010625875,2085,2085,2085,2085,0
20250218,180500,2010625875,2085,2085,2085,2085,0
20250218,180400,2010625875,2085,2085,2085,2085,0
20250218,180300,2010625875,2085,2085,2085,2085,0
20250218,180200,2010625875,2085,2085,2085,2085,0
20250218,180100,2010625875,2085,2085,2085,2085,0
20250218,180000,2010625875,2085,2085,2085,2085,0
20250218,175900,2010625875,2085,2085,2085,2085,0
20250218,175800,2010625875,2085,2085,2085,2085,0
20250218,175700,2010625875,2085,2085,2085,2085,0
20250218,175600,2010625875,2085,2085,2085,2085,0
20250218,175500,2010625875,2085,2085,2085,2085,0
20250218,175400,2010625875,2085,2085,2085,2085,0
20250218,175300,2010625875,2085,2085,2085,2085,0
20250218,175200,2010625875,2085,2085,2085,2085,0
20250218,175100,2010625875,2085,2085,2085,2085,0
20250218,175000,2010625875,2085,2085,2085,2085,0
20250218,174900,2010625875,2085,2085,2085,2085,0
20250218,174800,2010625875,2085,2085,2085,2085,0
20250218,174700,2010625875,2085,2085,2085,2085,0
20250218,174600,2010625875,2085,2085,2085,2085,0
20250218,174500,2010625875,2085,2085,2085,2085,0
20250218,174400,2010625875,2085,2085,2085,2085,0
20250218,174300,2010625875,2085,2085,2085,2085,0
20250218,174200,2010625875,2085,2085,2085,2085,0
20250218,174100,2010625875,2085,2085,2085,2085,0
20250218,174000,2010625875,2085,2085,2085,2085,12007
20250218,173900,2010625875,2085,2085,2085,2085,0
20250218,173800,2010625875,2085,2085,2085,2085,0
20250218,173700,2010625875,2085,2085,2085,2085,0
20250218,173600,2010625875,2085,2085,2085,2085,0
20250218,173500,2010625875,2085,2085,2085,2085,0
20250218,173400,2010625875,2085,2085,2085,2085,0
20250218,173300,2010625875,2085,2085,2085,2085,0
20250218,173200,2010625875,2085,2085,2085,2085,0
20250218,173100,2010625875,2085,2085,2085,2085,0
20250218,173000,2010625875,2085,2085,2085,2085,0
20250218,172900,2010625875,2085,2085,2085,2085,0
20250218,172800,2010625875,2085,2085,2085,2085,0
20250218,172700,2010625875,2085,2085,2085,2085,0
20250218,172600,2010625875,2085,2085,2085,2085,0
20250218,172500,2010625875,2085,2085,2085,2085,0
20250218,172400,2010625875,2085,2085,2085,2085,0
20250218,172300,2010625875,2085,2085,2085,2085,0
20250218,172200,2010625875,2085,2085,2085,2085,0
20250218,172100,2010625875,2085,2085,2085,2085,0
20250218,172000,2010625875,2085,2085,2085,2085,0
20250218,171900,2010625875,2085,2085,2085,2085,0
20250218,171800,2010625875,2085,2085,2085,2085,0
20250218,171700,2010625875,2085,2085,2085,2085,0
20250218,171600,2010625875,2085,2085,2085,2085,0
20250218,171500,2010625875,2085,2085,2085,2085,0
20250218,171400,2010625875,2085,2085,2085,2085,0
20250218,171300,2010625875,2085,2085,2085,2085,0
20250218,171200,2010625875,2085,2085,2085,2085,0
20250218,171100,2010625875,2085,2085,2085,2085,0
20250218,171000,2010625875,2085,2085,2085,2085,12007
20250218,170900,2010625875,2085,2085,2085,2085,0
20250218,170800,2010625875,2085,2085,2085,2085,0
20250218,170700,2010625875,2085,2085,2085,2085,0
20250218,170600,2010625875,2085,2085,2085,2085,0
20250218,170500,2010625875,2085,2085,2085,2085,0
20250218,170400,2010625875,2085,2085,2085,2085,0
20250218,170300,2010625875,2085,2085,2085,2085,0
20250218,170200,2010625875,2085,2085,2085,2085,0
20250218,170100,2010625875,2085,2085,2085,2085,0
20250218,170000,2010625875,2085,2085,2085,2085,0
20250218,165900,2010625875,2085,2085,2085,2085,0
20250218,165800,2010625875,2085,2085,2085,2085,0
20250218,165700,2010625875,2085,2085,2085,2085,0
20250218,165600,2010625875,2085,2085,2085,2085,0
20250218,165500,2010625875,2085,2085,2085,2085,0
20250218,165400,2010625875,2085,2085,2085,2085,0
20250218,165300,2010625875,2085,2085,2085,2085,0
20250218,165200,2010625875,2085,2085,2085,2085,0
20250218,165100,2010625875,2085,2085,2085,2085,0
20250218,165000,2010625875,2085,2085,2085,2085,0
20250218,164900,2010625875,2085,2085,2085,2085,0
20250218,164800,2010625875,2085,2085,2085,2085,0
20250218,164700,2010625875,2085,2085,2085,2085,0
20250218,164600,2010625875,2085,2085,2085,2085,0
20250218,164500,2010625875,2085,2085,2085,2085,0
20250218,164400,2010625875,2085,2085,2085,2085,0
20250218,164300,2010625875,2085,2085,2085,2085,0
20250218,164200,2010625875,2085,2085,2085,2085,0
20250218,164100,2010625875,2085,2085,2085,2085,0
20250218,164000,2010625875,2085,2085,2085,2085,12007
20250218,163900,2010625875,2085,2085,2085,2085,0
20250218,163800,2010625875,2085,2085,2085,2085,0
20250218,163700,2010625875,2085,2085,2085,2085,0
20250218,163600,2010625875,2085,2085,2085,2085,0
20250218,163500,2010625875,2085,2085,2085,2085,0
20250218,163400,2010625875,2085,2085,2085,2085,0
20250218,163300,2010625875,2085,2085,2085,2085,0
20250218,163200,2010625875,2085,2085,2085,2085,0
20250218,163100,2010625875,2085,2085,2085,2085,0
20250218,163000,2010625875,2085,2085,2085,2085,0
20250218,162900,2010625875,2085,2085,2085,2085,0
20250218,162800,2010625875,2085,2085,2085,2085,0
20250218,162700,2010625875,2085,2085,2085,2085,0
20250218,162600,2010625875,2085,2085,2085,2085,0
20250218,162500,2010625875,2085,2085,2085,2085,0
20250218,162400,2010625875,2085,2085,2085,2085,0
20250218,162300,2010625875,2085,2085,2085,2085,0
20250218,162200,2010625875,2085,2085,2085,2085,0
20250218,162100,2010625875,2085,2085,2085,2085,0
20250218,162000,2010625875,2085,2085,2085,2085,0
20250218,161900,2010625875,2085,2085,2085,2085,0
20250218,161800,2010625875,2085,2085,2085,2085,0
20250218,161700,2010625875,2085,2085,2085,2085,0
20250218,161600,2010625875,2085,2085,2085,2085,0
20250218,161500,2010625875,2085,2085,2085,2085,0
20250218,161400,2010625875,2085,2085,2085,2085,0
20250218,161300,2010625875,2085,2085,2085,2085,0
20250218,161200,2010625875,2085,2085,2085,2085,0
20250218,161100,2010625875,2085,2085,2085,2085,0
20250218,161000,2010625875,2085,2085,2085,2085,12007
20250218,160900,2010625875,2085,2085,2085,2085,0
20250218,160800,2010625875,2085,2085,2085,2085,0
20250218,160700,2010625875,2085,2085,2085,2085,0
20250218,160600,2010625875,2085,2085,2085,2085,0
20250218,160500,2010625875,2085,2085,2085,2085,0
20250218,160400,2010625875,2085,2085,2085,2085,0
20250218,160300,2010625875,2085,2085,2085,2085,0
20250218,160200,2010625875,2085,2085,2085,2085,0
20250218,160100,2010625875,2085,2085,2085,2085,0
20250218,160000,2010625875,2085,2085,2085,2085,0
20250218,155900,2010625875,2085,2085,2085,2085,0
20250218,155800,2010625875,2085,2085,2085,2085,0
20250218,155700,2010625875,2085,2085,2085,2085,0
20250218,155600,2010625875,2085,2085,2085,2085,0
20250218,155500,2010625875,2085,2085,2085,2085,0
20250218,155400,2010625875,2085,2085,2085,2085,0
20250218,155300,2010625875,2085,2085,2085,2085,0
20250218,155200,2010625875,2085,2085,2085,2085,0
20250218,155100,2010625875,2085,2085,2085,2085,0
20250218,155000,2010625875,2085,2085,2085,2085,0
20250218,154900,2010625875,2085,2085,2085,2085,0
20250218,154800,2010625875,2085,2085,2085,2085,0
20250218,154700,2010625875,2085,2085,2085,2085,0
20250218,154600,2010625875,2085,2085,2085,2085,0
20250218,154500,2010625875,2085,2085,2085,2085,0
20250218,154400,2010625875,2085,2085,2085,2085,0
20250218,154300,2010625875,2085,2085,2085,2085,0
20250218,154200,2010625875,2085,2085,2085,2085,0
20250218,154100,2010625875,2085,2085,2085,2085,0
20250218,154000,2010625875,2085,2085,2085,2085,12007
20250218,153900,2010625875,2085,2085,2085,2085,0
20250218,153800,2010625875,2085,2085,2085,2085,0
20250218,153700,2010625875,2085,2085,2085,2085,0
20250218,153600,2010625875,2085,2085,2085,2085,0
20250218,153500,2010625875,2085,2085,2085,2085,0
20250218,153400,2010625875,2085,2085,2085,2085,0
20250218,153300,2010625875,2085,2085,2085,2085,0
20250218,153200,2010625875,2085,2085,2085,2085,0
20250218,153100,2010625875,2085,2085,2085,2085,0
20250218,153000,2010625875,2085,2085,2085,2085,12007
20250218,152900,1985591280,2080,2080,2080,2080,0
20250218,152800,1985591280,2080,2080,2080,2080,0
20250218,152700,1985591280,2080,2080,2080,2080,0
20250218,152600,1985591280,2080,2080,2080,2080,0
20250218,152500,1985591280,2080,2080,2080,2080,0
20250218,152400,1985591280,2080,2080,2080,2080,0
20250218,152300,1985591280,2080,2080,2080,2080,0
20250218,152200,1985591280,2080,2080,2080,2080,0
20250218,152100,1985591280,2080,2080,2080,2080,0
20250218,152000,1985591280,2080,2080,2080,2080,0
20250218,151900,1985591280,2080,2085,2085,2075,9480
20250218,151800,1965878990,2080,2080,2085,2080,1230
20250218,151700,1963316735,2080,2080,2085,2080,776
20250218,151600,1961702225,2080,2085,2085,2080,9138
20250218,151500,1942693545,2085,2085,2085,2085,47
20250218,151400,1942595550,2085,2085,2085,2085,461
20250218,151300,1941634365,2085,2080,2085,2080,3605
20250218,151200,1934119040,2085,2080,2085,2080,707
20250218,151100,1932648465,2085,2085,2085,2085,3446
20250218,151000,1925463555,2080,2080,2085,2080,490
20250218,150900,1924443410,2080,2080,2085,2080,1969
20250218,150800,1920347840,2080,2085,2085,2080,8368
20250218,150700,1902937940,2085,2085,2085,2085,39
20250218,150600,1902856625,2080,2080,2080,2080,717
20250218,150500,1901365265,2085,2085,2085,2080,11706
20250218,150400,1876983165,2085,2090,2090,2085,211
20250218,150300,1876542425,2090,2080,2090,2080,1628
20250218,150200,1873149075,2090,2085,2090,2080,9327
20250218,150100,1853709120,2090,2095,2095,2085,1558
20250218,150000,1850452245,2095,2095,2095,2095,343
20250218,145900,1849733660,2095,2090,2095,2085,2288
20250218,145800,1844953755,2090,2090,2095,2090,5537
20250218,145700,1833378410,2090,2090,2095,2090,1205
20250218,145600,1830859705,2090,2090,2095,2090,1702
20250218,145500,1827301845,2090,2085,2095,2085,2433
20250218,145400,1822221875,2095,2090,2095,2090,1488
20250218,145300,1819111945,2090,2085,2090,2085,6461
20250218,145200,1805620705,2085,2090,2095,2080,5106
20250218,145100,1794967430,2095,2085,2095,2085,5735
20250218,145000,1782983300,2090,2085,2090,2080,6001
20250218,144900,1770471240,2085,2085,2090,2080,2810
20250218,144800,1764613380,2085,2085,2090,2080,9471
20250218,144700,1744866675,2090,2090,2095,2090,1531
20250218,144600,1741666855,2090,2090,2090,2085,4940
20250218,144500,1731342300,2090,2090,2095,2085,13076
20250218,144400,1704015340,2090,2090,2095,2085,6655
20250218,144300,1690107805,2090,2090,2095,2085,8283
20250218,144200,1672797845,2090,2090,2095,2090,19635
20250218,144100,1631683310,2090,2090,2095,2090,29136
20250218,144000,1570731380,2090,2080,2090,2080,26392
20250218,143900,1515681105,2080,2075,2085,2075,13784
20250218,143800,1487025860,2075,2075,2075,2070,1966
20250218,143700,1482947500,2070,2070,2070,2070,1097
20250218,143600,1480676710,2075,2065,2075,2065,225
20250218,143500,1480210960,2065,2070,2075,2065,5323
20250218,143400,1469208825,2075,2070,2075,2070,134
20250218,143300,1468931275,2075,2070,2075,2070,19748
20250218,143200,1428049940,2070,2065,2070,2065,126
20250218,143100,1427789745,2065,2065,2065,2065,237
20250218,143000,1427300340,2070,2070,2070,2070,221
20250218,142900,1426842870,2065,2065,2065,2065,116
20250218,142800,1426603330,2065,2065,2070,2060,768
20250218,142700,1425018325,2070,2070,2070,2070,0
20250218,142600,1425018325,2070,2070,2070,2070,300
20250218,142500,1424397325,2070,2070,2070,2065,45
20250218,142400,1424304300,2065,2065,2070,2065,338
20250218,142300,1423606305,2065,2065,2065,2065,123
20250218,142200,1423352310,2065,2065,2065,2060,1247
20250218,142100,1420777705,2070,2055,2070,2055,2413
20250218,142000,1415796980,2065,2060,2065,2060,280
20250218,141900,1415220130,2060,2055,2060,2055,91
20250218,141800,1415032720,2060,2065,2065,2060,280
20250218,141700,1414454920,2065,2070,2070,2055,4973
20250218,141600,1404214140,2065,2065,2065,2065,1043
20250218,141500,1402060345,2065,2065,2065,2065,1255
20250218,141400,1399468770,2065,2065,2065,2065,130
20250218,141300,1399200320,2070,2065,2070,2065,3110
20250218,141200,1392778095,2065,2065,2065,2065,2
20250218,141100,1392773965,2065,2065,2065,2065,338
20250218,141000,1392075995,2060,2060,2060,2060,242
20250218,140900,1391577475,2065,2065,2065,2065,100
20250218,140800,1391370975,2065,2065,2065,2065,328
20250218,140700,1390693655,2060,2060,2060,2060,217
20250218,140600,1390246635,2065,2065,2065,2065,4
20250218,140500,1390238375,2065,2065,2065,2065,2775
20250218,140400,1384508000,2065,2065,2065,2060,6295
20250218,140300,1371513760,2065,2065,2065,2060,1383
20250218,140200,1368659350,2065,2060,2065,2060,1014
20250218,140100,1366570495,2060,2060,2060,2060,50
20250218,140000,1366467495,2060,2060,2060,2060,219
20250218,135900,1366016355,2065,2060,2065,2060,204
20250218,135800,1365596060,2065,2060,2065,2060,11
20250218,135700,1365573380,2060,2060,2060,2060,1510
20250218,135600,1362462780,2060,2060,2060,2050,805
20250218,135500,1360806660,2060,2060,2060,2060,0
20250218,135400,1360806660,2060,2065,2065,2060,1627
20250218,135300,1357454540,2065,2060,2065,2060,1053
20250218,135200,1355283810,2060,2060,2060,2060,10
20250218,135100,1355263210,2060,2060,2060,2060,4567
20250218,135000,1345855190,2060,2060,2060,2060,145
20250218,134900,1345556490,2060,2055,2060,2050,527
20250218,134800,1344474540,2050,2050,2050,2050,0
20250218,134700,1344474540,2050,2060,2060,2050,397
20250218,134600,1343657820,2050,2055,2055,2050,376
20250218,134500,1342885935,2060,2060,2060,2060,1
20250218,134400,1342883875,2060,2060,2060,2060,0
20250218,134300,1342883875,2060,2055,2060,2055,678
20250218,134200,1341488445,2055,2060,2060,2055,1233
20250218,134100,1338949550,2055,2055,2055,2055,203
20250218,134000,1338532385,2060,2060,2060,2060,41
20250218,133900,1338447925,2060,2055,2060,2055,407
20250218,133800,1337610600,2060,2060,2060,2060,5
20250218,133700,1337600300,2060,2050,2060,2050,15392
20250218,133600,1305900545,2050,2050,2050,2050,500
20250218,133500,1304875545,2050,2050,2050,2050,1917
20250218,133400,1300945695,2055,2055,2055,2055,68
20250218,133300,1300805955,2055,2055,2055,2055,674
20250218,133200,1299420885,2050,2050,2050,2050,220
20250218,133100,1298969885,2050,2050,2050,2050,2
20250218,133000,1298965785,2050,2055,2055,2050,821
20250218,132900,1297281195,2055,2055,2055,2055,1108
20250218,132800,1295004255,2055,2055,2055,2055,101
20250218,132700,1294796700,2060,2060,2060,2060,30
20250218,132600,1294734900,2060,2055,2060,2050,410
20250218,132500,1293892800,2055,2055,2055,2055,217
20250218,132400,1293446865,2055,2055,2055,2055,57
20250218,132300,1293329730,2055,2055,2055,2055,4
20250218,132200,1293321510,2055,2055,2055,2055,600
20250218,132100,1292088510,2060,2055,2060,2050,1027
20250218,132000,1289979110,2055,2060,2060,2055,1581
20250218,131900,1286725255,2055,2060,2060,2055,102
20250218,131800,1286515585,2055,2050,2060,2050,850
20250218,131700,1284767855,2060,2060,2060,2060,12
20250218,131600,1284743135,2060,2060,2060,2060,26
20250218,131500,1284689575,2050,2060,2060,2050,5021
20250218,131400,1274374020,2055,2055,2055,2055,3068
20250218,131300,1268069280,2055,2055,2055,2055,0
20250218,131200,1268069280,2055,2055,2055,2055,0
20250218,131100,1268069280,2055,2055,2055,2055,217
20250218,131000,1267623345,2055,2055,2055,2055,473
20250218,130900,1266651330,2060,2060,2060,2060,50
20250218,130800,1266548330,2060,2060,2060,2060,700
20250218,130700,1265106330,2050,2050,2050,2050,217
20250218,130600,1264661480,2060,2060,2060,2060,800
20250218,130500,1263013480,2050,2050,2050,2050,561
20250218,130400,1261863430,2055,2055,2055,2055,218
20250218,130300,1261415440,2050,2055,2055,2050,600
20250218,130200,1260184940,2055,2055,2055,2055,0
20250218,130100,1260184940,2055,2055,2055,2055,0
20250218,130000,1260184940,2055,2055,2055,2055,217
20250218,125900,1259739005,2055,2055,2055,2055,102
20250218,125800,1259529395,2060,2060,2060,2060,10
20250218,125700,1259508795,2060,2055,2060,2055,5096
20250218,125600,1249036390,2060,2060,2060,2060,0
20250218,125500,1249036390,2060,2060,2060,2060,975
20250218,125400,1247027890,2060,2060,2060,2060,796
20250218,125300,1245388130,2055,2060,2060,2055,4069
20250218,125200,1237007715,2060,2060,2060,2060,902
20250218,125100,1235149595,2060,2060,2060,2060,0
20250218,125000,1235149595,2060,2055,2060,2055,480
20250218,124900,1234161910,2055,2055,2055,2055,4987
20250218,124800,1223913625,2055,2055,2055,2055,0
20250218,124700,1223913625,2055,2055,2055,2055,100
20250218,124600,1223708125,2050,2055,2055,2050,13254
20250218,124500,1196522240,2060,2060,2060,2060,88
20250218,124400,1196340960,2055,2055,2055,2055,0
20250218,124300,1196340960,2055,2055,2055,2055,226
20250218,124200,1195876530,2060,2055,2060,2055,1003
20250218,124100,1193815360,2055,2055,2055,2055,0
20250218,124000,1193815360,2055,2055,2055,2055,300
20250218,123900,1193198860,2055,2055,2055,2055,456
20250218,123800,1192261780,2060,2060,2060,2060,1
20250218,123700,1192259720,2055,2055,2055,2050,1865
20250218,123600,1188433645,2050,2045,2055,2045,1245
20250218,123500,1185882390,2055,2055,2055,2055,200
20250218,123400,1185471390,2060,2060,2060,2060,1
20250218,123300,1185469330,2060,2050,2060,2050,3535
20250218,123200,1178214110,2050,2055,2055,2050,218
20250218,123100,1177767205,2045,2050,2050,2045,6899
20250218,123000,1163633750,2055,2055,2055,2055,3
20250218,122900,1163627585,2055,2055,2055,2050,944
20250218,122800,1161689645,2055,2055,2055,2055,6807
20250218,122700,1147701260,2060,2060,2060,2060,0
20250218,122600,1147701260,2060,2055,2060,2055,228
20250218,122500,1147232220,2065,2065,2065,2055,248
20250218,122400,1146722270,2060,2060,2060,2060,1
20250218,122300,1146720210,2060,2060,2060,2060,699
20250218,122200,1145280270,2060,2055,2060,2055,735
20250218,122100,1143767255,2055,2055,2065,2055,9295
20250218,122000,1124617955,2055,2055,2055,2055,2
20250218,121900,1124613845,2055,2055,2055,2055,100
20250218,121800,1124408345,2055,2055,2055,2055,230
20250218,121700,1123935695,2055,2060,2060,2055,1150
20250218,121600,1121566860,2055,2055,2055,2055,10
20250218,121500,1121546310,2055,2055,2060,2055,287
20250218,121400,1120956425,2060,2060,2060,2060,0
20250218,121300,1120956425,2060,2060,2060,2060,50
20250218,121200,1120853425,2055,2055,2055,2055,1
20250218,121100,1120851370,2055,2060,2060,2055,221
20250218,121000,1120397200,2060,2055,2060,2055,255
20250218,120900,1119871905,2060,2055,2060,2055,172
20250218,120800,1119517900,2055,2055,2055,2055,727
20250218,120700,1118023915,2060,2060,2060,2060,150
20250218,120600,1117714915,2060,2060,2060,2060,81
20250218,120500,1117548055,2060,2065,2065,2060,1174
20250218,120400,1115127395,2060,2060,2065,2060,1432
20250218,120300,1112173905,2065,2055,2065,2055,14337
20250218,120200,1082631250,2055,2055,2055,2055,0
20250218,120100,1082631250,2055,2045,2055,2045,4707
20250218,120000,1072963535,2045,2055,2055,2045,9000
20250218,115900,1054522330,2055,2055,2055,2055,0
20250218,115800,1054522330,2055,2055,2055,2055,632
20250218,115700,1053223570,2050,2050,2050,2050,217
20250218,115600,1052778720,2060,2055,2060,2055,2088
20250218,115500,1048487440,2055,2055,2055,2055,512
20250218,115400,1047435280,2055,2050,2055,2050,1209
20250218,115300,1044956820,2050,2055,2055,2050,488
20250218,115200,1043956410,2055,2055,2055,2055,131
20250218,115100,1043687205,2055,2055,2055,2055,137
20250218,115000,1043405670,2050,2050,2050,2050,217
20250218,114900,1042960820,2050,2055,2055,2050,266
20250218,114800,1042415190,2055,2060,2060,2055,3011
20250218,114700,1036227530,2050,2055,2055,2050,3518
20250218,114600,1029013225,2055,2060,2060,2055,3514
20250218,114500,1021788885,2055,2060,2060,2055,144
20250218,114400,1021492840,2055,2055,2055,2055,5
20250218,114300,1021482565,2055,2055,2055,2055,217
20250218,114200,1021036630,2060,2050,2060,2050,2536
20250218,114100,1015827095,2050,2050,2050,2050,0
20250218,114000,1015827095,2050,2050,2050,2050,217
20250218,113900,1015382245,2055,2055,2055,2050,114
20250218,113800,1015147980,2055,2055,2055,2055,235
20250218,113700,1014665055,2055,2055,2055,2055,0
20250218,113600,1014665055,2055,2050,2055,2050,468
20250218,113500,1013704405,2050,2050,2050,2050,50
20250218,113400,1013601905,2050,2050,2050,2050,1575
20250218,113300,1010373155,2050,2050,2050,2050,317
20250218,113200,1009723305,2050,2050,2050,2050,15
20250218,113100,1009692555,2050,2050,2055,2050,686
20250218,113000,1008283220,2055,2055,2055,2055,1
20250218,112900,1008281165,2055,2050,2055,2045,6822
20250218,112800,994306845,2050,2055,2055,2050,5313
20250218,112700,983412695,2055,2055,2055,2055,2693
20250218,112600,977878580,2055,2050,2055,2050,519
20250218,112500,976813130,2055,2055,2055,2055,230
20250218,112400,976340480,2055,2055,2055,2055,1051
20250218,112300,974180675,2055,2055,2055,2055,5
20250218,112200,974170400,2055,2050,2055,2050,222
20250218,112100,973715275,2055,2055,2055,2055,0
20250218,112000,973715275,2055,2055,2055,2055,1049
20250218,111900,971559580,2055,2050,2055,2050,2931
20250218,111800,965537465,2050,2060,2060,2050,1491
20250218,111700,962468975,2060,2055,2060,2055,215
20250218,111600,962027125,2055,2055,2055,2055,1000
20250218,111500,959972125,2055,2055,2055,2055,1722
20250218,111400,956433415,2055,2060,2060,2055,221
20250218,111300,955979255,2060,2060,2060,2055,1564
20250218,111200,952764925,2060,2055,2060,2055,2188
20250218,111100,948263580,2055,2055,2055,2055,500
20250218,111000,947236080,2050,2055,2055,2050,12003
20250218,110900,922577800,2055,2055,2055,2055,38
20250218,110800,922499710,2055,2060,2060,2055,4329
20250218,110700,913603055,2060,2060,2060,2060,3979
20250218,110600,905406315,2060,2060,2060,2060,4023
20250218,110500,897118935,2060,2060,2060,2060,4642
20250218,110400,887556415,2060,2060,2060,2060,3794
20250218,110300,879740775,2060,2065,2065,2060,9981
20250218,110200,859178765,2065,2060,2065,2055,19459
20250218,110100,819079320,2055,2055,2060,2055,3484
20250218,110000,811913875,2055,2055,2055,2055,395
20250218,105900,811102150,2055,2055,2060,2050,4869
20250218,105800,801096235,2055,2045,2055,2045,29374
20250218,105700,740765045,2045,2045,2045,2045,0
20250218,105600,740765045,2045,2045,2045,2045,0
20250218,105500,740765045,2045,2045,2045,2045,161
20250218,105400,740435800,2050,2050,2050,2045,3390
20250218,105300,733488235,2045,2050,2050,2045,176
20250218,105200,733128305,2050,2050,2050,2045,3003
20250218,105100,726979655,2045,2045,2045,2040,11557
20250218,105000,703395590,2045,2050,2050,2045,1559
20250218,104900,700207425,2045,2050,2050,2045,761
20250218,104800,698651170,2045,2045,2045,2045,2549
20250218,104700,693438465,2050,2045,2050,2040,4118
20250218,104600,685018220,2045,2045,2045,2045,48
20250218,104500,684920060,2040,2040,2040,2040,1050
20250218,104400,682778060,2040,2040,2045,2040,2197
20250218,104300,678291180,2045,2045,2045,2045,1
20250218,104200,678289135,2045,2045,2045,2045,13
20250218,104100,678262550,2040,2040,2040,2040,349
20250218,104000,677550590,2045,2040,2045,2040,1046
20250218,103900,675416735,2040,2040,2040,2040,251
20250218,103800,674904695,2035,2035,2035,2035,108
20250218,103700,674684915,2040,2040,2045,2040,13112
20250218,103600,647931435,2045,2045,2045,2045,10
20250218,103500,647910985,2040,2040,2040,2040,60
20250218,103400,647788585,2050,2050,2050,2050,5
20250218,103300,647778335,2040,2040,2040,2040,2470
20250218,103200,642739535,2040,2050,2050,2040,3992
20250218,103100,634592890,2050,2050,2050,2045,1248
20250218,103000,632036990,2050,2045,2050,2045,18437
20250218,102900,594329755,2050,2050,2050,2050,57
20250218,102800,594212905,2045,2045,2045,2045,2090
20250218,102700,589938855,2045,2045,2045,2045,2
20250218,102600,589934765,2045,2035,2045,2030,643
20250218,102500,588625600,2035,2045,2045,2035,12
20250218,102400,588601080,2030,2040,2045,2030,833
20250218,102300,586907970,2045,2035,2050,2030,1653
20250218,102200,583546005,2050,2045,2050,2040,6754
20250218,102100,569716745,2045,2040,2045,2040,50
20250218,102000,569614620,2040,2040,2040,2040,24
20250218,101900,569565660,2035,2040,2040,2035,232
20250218,101800,569093465,2040,2045,2045,2040,8
20250218,101700,569077110,2040,2040,2040,2035,343
20250218,101600,568378655,2040,2035,2045,2035,418
20250218,101500,567526715,2040,2035,2040,2035,52
20250218,101400,567420640,2040,2040,2040,2040,35
20250218,101300,567349240,2040,2040,2040,2040,11
20250218,101200,567326800,2035,2035,2035,2035,217
20250218,101100,566885205,2035,2035,2035,2035,0
20250218,101000,566885205,2035,2040,2040,2035,643
20250218,100900,565575370,2035,2035,2035,2035,218
20250218,100800,565131740,2040,2035,2040,2035,295
20250218,100700,564531165,2045,2040,2045,2040,1091
20250218,100600,562305510,2035,2040,2040,2035,101
20250218,100500,562099475,2035,2030,2035,2030,226
20250218,100400,561640660,2035,2035,2035,2035,1642
20250218,100300,558299190,2030,2030,2030,2030,1
20250218,100200,558297160,2030,2030,2030,2030,217
20250218,100100,557856650,2035,2035,2035,2035,493
20250218,100000,556853395,2030,2030,2030,2030,0
20250218,095900,556853395,2030,2030,2030,2030,1350
20250218,095800,554112895,2030,2035,2035,2030,228
20250218,095700,553650005,2035,2030,2035,2030,1108
20250218,095600,551400725,2030,2030,2030,2030,100
20250218,095500,551197725,2030,2030,2030,2030,2058
20250218,095400,547019985,2030,2030,2030,2030,401
20250218,095300,546205955,2030,2030,2030,2030,553
20250218,095200,545083365,2030,2035,2035,2030,2510
20250218,095100,539988020,2030,2030,2030,2030,217
20250218,095000,539547510,2035,2030,2035,2030,3610
20250218,094900,532214460,2035,2035,2035,2035,0
20250218,094800,532214460,2035,2035,2035,2035,544
20250218,094700,531107420,2035,2035,2040,2030,4091
20250218,094600,522791830,2040,2040,2040,2035,3364
20250218,094500,515944775,2040,2040,2040,2040,203
20250218,094400,515530655,2040,2035,2040,2035,387
20250218,094300,514743060,2035,2030,2035,2030,69
20250218,094200,514602690,2030,2035,2035,2030,5082
20250218,094100,504272210,2035,2035,2035,2035,237
20250218,094000,503789915,2040,2045,2045,2040,2120
20250218,093900,499454765,2035,2035,2035,2035,591
20250218,093800,498252080,2035,2050,2050,2035,2982
20250218,093700,492159370,2050,2040,2050,2040,4976
20250218,093600,482008310,2035,2045,2045,2035,9895
20250218,093500,461808105,2050,2050,2055,2040,1483
20250218,093400,458778265,2040,2045,2055,2040,3732
20250218,093300,451156480,2055,2050,2055,2045,3026
20250218,093200,444968235,2055,2055,2055,2050,177
20250218,093100,444604550,2055,2045,2055,2045,202
20250218,093000,444191440,2045,2050,2055,2045,4149
20250218,092900,435683585,2055,2050,2055,2050,1306
20250218,092800,433005285,2050,2045,2050,2045,1219
20250218,092700,430512405,2045,2055,2055,2045,3444
20250218,092600,423462645,2050,2050,2055,2050,5322
20250218,092500,412552535,2050,2045,2050,2045,910
20250218,092400,410691530,2045,2045,2045,2045,1861
20250218,092300,406885785,2040,2045,2045,2040,4529
20250218,092200,397641520,2040,2040,2040,2040,1329
20250218,092100,394930360,2045,2040,2045,2040,1157
20250218,092000,392569170,2045,2045,2045,2045,100
20250218,091900,392364670,2045,2040,2045,2040,328
20250218,091800,391694050,2040,2045,2045,2040,3153
20250218,091700,385259910,2045,2045,2045,2040,206
20250218,091600,384838645,2045,2045,2045,2045,293
20250218,091500,384239460,2045,2045,2050,2045,14553
20250218,091400,354478570,2050,2060,2065,2050,12271
20250218,091300,329243355,2055,2055,2060,2055,12905
20250218,091200,302680235,2055,2060,2060,2055,3368
20250218,091100,295750690,2055,2050,2060,2050,22426
20250218,091000,249613480,2050,2050,2050,2040,33653
20250218,090900,180680040,2050,2045,2050,2045,11780
20250218,090800,156583290,2045,2045,2045,2045,4532
20250218,090700,147315350,2045,2045,2055,2040,14101
20250218,090600,118416870,2040,2045,2045,2040,832
20250218,090500,116715630,2050,2040,2050,2040,4936
20250218,090400,106631915,2040,2040,2040,2035,5343
20250218,090300,95737695,2040,2035,2040,2035,7767
20250218,090200,79893065,2035,2025,2035,2025,12784
20250218,090100,53897215,2030,2030,2035,2030,6225
20250218,090000,41260345,2035,2035,2035,2030,19691