stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,200500,60622232280,2720,2720,2720,2720,210593
20250218,200400,60622232280,2720,2720,2720,2720,0
20250218,200300,60622232280,2720,2720,2720,2720,0
20250218,200200,60622232280,2720,2720,2720,2720,0
20250218,200100,60622232280,2720,2720,2720,2720,0
20250218,200000,60622232280,2720,2720,2720,2720,0
20250218,195900,60622232280,2720,2720,2720,2720,0
20250218,195800,60622232280,2720,2720,2720,2720,0
20250218,195700,60622232280,2720,2720,2720,2720,0
20250218,195600,60622232280,2720,2720,2720,2720,0
20250218,195500,60622232280,2720,2720,2720,2720,0
20250218,195400,60622232280,2720,2720,2720,2720,0
20250218,195300,60622232280,2720,2720,2720,2720,0
20250218,195200,60622232280,2720,2720,2720,2720,0
20250218,195100,60622232280,2720,2720,2720,2720,0
20250218,195000,60622232280,2720,2720,2720,2720,0
20250218,194900,60622232280,2720,2720,2720,2720,0
20250218,194800,60622232280,2720,2720,2720,2720,0
20250218,194700,60622232280,2720,2720,2720,2720,0
20250218,194600,60622232280,2720,2720,2720,2720,0
20250218,194500,60622232280,2720,2720,2720,2720,0
20250218,194400,60622232280,2720,2720,2720,2720,0
20250218,194300,60622232280,2720,2720,2720,2720,0
20250218,194200,60622232280,2720,2720,2720,2720,0
20250218,194100,60622232280,2720,2720,2720,2720,0
20250218,194000,60622232280,2720,2720,2720,2720,0
20250218,193900,60622232280,2720,2720,2720,2720,0
20250218,193800,60622232280,2720,2720,2720,2720,0
20250218,193700,60622232280,2720,2720,2720,2720,0
20250218,193600,60622232280,2720,2720,2720,2720,0
20250218,193500,60622232280,2720,2720,2720,2720,210593
20250218,193400,60622232280,2720,2720,2720,2720,0
20250218,193300,60622232280,2720,2720,2720,2720,0
20250218,193200,60622232280,2720,2720,2720,2720,0
20250218,193100,60622232280,2720,2720,2720,2720,0
20250218,193000,60622232280,2720,2720,2720,2720,0
20250218,192900,60622232280,2720,2720,2720,2720,0
20250218,192800,60622232280,2720,2720,2720,2720,0
20250218,192700,60622232280,2720,2720,2720,2720,0
20250218,192600,60622232280,2720,2720,2720,2720,0
20250218,192500,60622232280,2720,2720,2720,2720,0
20250218,192400,60622232280,2720,2720,2720,2720,0
20250218,192300,60622232280,2720,2720,2720,2720,0
20250218,192200,60622232280,2720,2720,2720,2720,0
20250218,192100,60622232280,2720,2720,2720,2720,0
20250218,192000,60622232280,2720,2720,2720,2720,0
20250218,191900,60622232280,2720,2720,2720,2720,0
20250218,191800,60622232280,2720,2720,2720,2720,0
20250218,191700,60622232280,2720,2720,2720,2720,0
20250218,191600,60622232280,2720,2720,2720,2720,0
20250218,191500,60622232280,2720,2720,2720,2720,0
20250218,191400,60622232280,2720,2720,2720,2720,0
20250218,191300,60622232280,2720,2720,2720,2720,0
20250218,191200,60622232280,2720,2720,2720,2720,0
20250218,191100,60622232280,2720,2720,2720,2720,0
20250218,191000,60622232280,2720,2720,2720,2720,0
20250218,190900,60622232280,2720,2720,2720,2720,0
20250218,190800,60622232280,2720,2720,2720,2720,0
20250218,190700,60622232280,2720,2720,2720,2720,0
20250218,190600,60622232280,2720,2720,2720,2720,0
20250218,190500,60622232280,2720,2720,2720,2720,210593
20250218,190400,60622232280,2720,2720,2720,2720,0
20250218,190300,60622232280,2720,2720,2720,2720,0
20250218,190200,60622232280,2720,2720,2720,2720,0
20250218,190100,60622232280,2720,2720,2720,2720,0
20250218,190000,60622232280,2720,2720,2720,2720,0
20250218,185900,60622232280,2720,2720,2720,2720,0
20250218,185800,60622232280,2720,2720,2720,2720,0
20250218,185700,60622232280,2720,2720,2720,2720,0
20250218,185600,60622232280,2720,2720,2720,2720,0
20250218,185500,60622232280,2720,2720,2720,2720,0
20250218,185400,60622232280,2720,2720,2720,2720,0
20250218,185300,60622232280,2720,2720,2720,2720,0
20250218,185200,60622232280,2720,2720,2720,2720,0
20250218,185100,60622232280,2720,2720,2720,2720,0
20250218,185000,60622232280,2720,2720,2720,2720,0
20250218,184900,60622232280,2720,2720,2720,2720,0
20250218,184800,60622232280,2720,2720,2720,2720,0
20250218,184700,60622232280,2720,2720,2720,2720,0
20250218,184600,60622232280,2720,2720,2720,2720,0
20250218,184500,60622232280,2720,2720,2720,2720,0
20250218,184400,60622232280,2720,2720,2720,2720,0
20250218,184300,60622232280,2720,2720,2720,2720,0
20250218,184200,60622232280,2720,2720,2720,2720,0
20250218,184100,60622232280,2720,2720,2720,2720,0
20250218,184000,60622232280,2720,2720,2720,2720,0
20250218,183900,60622232280,2720,2720,2720,2720,0
20250218,183800,60622232280,2720,2720,2720,2720,0
20250218,183700,60622232280,2720,2720,2720,2720,0
20250218,183600,60622232280,2720,2720,2720,2720,0
20250218,183500,60622232280,2720,2720,2720,2720,210593
20250218,183400,60622232280,2720,2720,2720,2720,0
20250218,183300,60622232280,2720,2720,2720,2720,0
20250218,183200,60622232280,2720,2720,2720,2720,0
20250218,183100,60622232280,2720,2720,2720,2720,0
20250218,183000,60622232280,2720,2720,2720,2720,0
20250218,182900,60622232280,2720,2720,2720,2720,0
20250218,182800,60622232280,2720,2720,2720,2720,0
20250218,182700,60622232280,2720,2720,2720,2720,0
20250218,182600,60622232280,2720,2720,2720,2720,0
20250218,182500,60622232280,2720,2720,2720,2720,0
20250218,182400,60622232280,2720,2720,2720,2720,0
20250218,182300,60622232280,2720,2720,2720,2720,0
20250218,182200,60622232280,2720,2720,2720,2720,0
20250218,182100,60622232280,2720,2720,2720,2720,0
20250218,182000,60622232280,2720,2720,2720,2720,0
20250218,181900,60622232280,2720,2720,2720,2720,0
20250218,181800,60622232280,2720,2720,2720,2720,0
20250218,181700,60622232280,2720,2720,2720,2720,0
20250218,181600,60622232280,2720,2720,2720,2720,0
20250218,181500,60622232280,2720,2720,2720,2720,0
20250218,181400,60622232280,2720,2720,2720,2720,0
20250218,181300,60622232280,2720,2720,2720,2720,0
20250218,181200,60622232280,2720,2720,2720,2720,0
20250218,181100,60622232280,2720,2720,2720,2720,0
20250218,181000,60622232280,2720,2720,2720,2720,0
20250218,180900,60622232280,2720,2720,2720,2720,0
20250218,180800,60622232280,2720,2720,2720,2720,0
20250218,180700,60622232280,2720,2720,2720,2720,0
20250218,180600,60622232280,2720,2720,2720,2720,0
20250218,180500,60622232280,2720,2720,2720,2720,210593
20250218,180400,60622232280,2720,2720,2720,2720,0
20250218,180300,60622232280,2720,2720,2720,2720,0
20250218,180200,60622232280,2720,2720,2720,2720,0
20250218,180100,60622232280,2720,2720,2720,2720,0
20250218,180000,60622232280,2720,2720,2720,2720,0
20250218,175900,60622232280,2720,2720,2720,2720,0
20250218,175800,60622232280,2720,2720,2720,2720,0
20250218,175700,60622232280,2720,2720,2720,2720,0
20250218,175600,60622232280,2720,2720,2720,2720,0
20250218,175500,60622232280,2720,2720,2720,2720,0
20250218,175400,60622232280,2720,2720,2720,2720,0
20250218,175300,60622232280,2720,2720,2720,2720,0
20250218,175200,60622232280,2720,2720,2720,2720,0
20250218,175100,60622232280,2720,2720,2720,2720,0
20250218,175000,60622232280,2720,2720,2720,2720,0
20250218,174900,60622232280,2720,2720,2720,2720,0
20250218,174800,60622232280,2720,2720,2720,2720,0
20250218,174700,60622232280,2720,2720,2720,2720,0
20250218,174600,60622232280,2720,2720,2720,2720,0
20250218,174500,60622232280,2720,2720,2720,2720,0
20250218,174400,60622232280,2720,2720,2720,2720,0
20250218,174300,60622232280,2720,2720,2720,2720,0
20250218,174200,60622232280,2720,2720,2720,2720,0
20250218,174100,60622232280,2720,2720,2720,2720,0
20250218,174000,60622232280,2720,2720,2720,2720,0
20250218,173900,60622232280,2720,2720,2720,2720,0
20250218,173800,60622232280,2720,2720,2720,2720,0
20250218,173700,60622232280,2720,2720,2720,2720,0
20250218,173600,60622232280,2720,2720,2720,2720,0
20250218,173500,60622232280,2720,2720,2720,2720,210593
20250218,173400,60622232280,2720,2720,2720,2720,0
20250218,173300,60622232280,2720,2720,2720,2720,0
20250218,173200,60622232280,2720,2720,2720,2720,0
20250218,173100,60622232280,2720,2720,2720,2720,0
20250218,173000,60622232280,2720,2720,2720,2720,0
20250218,172900,60622232280,2720,2720,2720,2720,0
20250218,172800,60622232280,2720,2720,2720,2720,0
20250218,172700,60622232280,2720,2720,2720,2720,0
20250218,172600,60622232280,2720,2720,2720,2720,0
20250218,172500,60622232280,2720,2720,2720,2720,0
20250218,172400,60622232280,2720,2720,2720,2720,0
20250218,172300,60622232280,2720,2720,2720,2720,0
20250218,172200,60622232280,2720,2720,2720,2720,0
20250218,172100,60622232280,2720,2720,2720,2720,0
20250218,172000,60622232280,2720,2720,2720,2720,0
20250218,171900,60622232280,2720,2720,2720,2720,0
20250218,171800,60622232280,2720,2720,2720,2720,0
20250218,171700,60622232280,2720,2720,2720,2720,0
20250218,171600,60622232280,2720,2720,2720,2720,0
20250218,171500,60622232280,2720,2720,2720,2720,0
20250218,171400,60622232280,2720,2720,2720,2720,0
20250218,171300,60622232280,2720,2720,2720,2720,0
20250218,171200,60622232280,2720,2720,2720,2720,0
20250218,171100,60622232280,2720,2720,2720,2720,0
20250218,171000,60622232280,2720,2720,2720,2720,0
20250218,170900,60622232280,2720,2720,2720,2720,0
20250218,170800,60622232280,2720,2720,2720,2720,0
20250218,170700,60622232280,2720,2720,2720,2720,0
20250218,170600,60622232280,2720,2720,2720,2720,0
20250218,170500,60622232280,2720,2720,2720,2720,210593
20250218,170400,60622232280,2720,2720,2720,2720,0
20250218,170300,60622232280,2720,2720,2720,2720,0
20250218,170200,60622232280,2720,2720,2720,2720,0
20250218,170100,60622232280,2720,2720,2720,2720,0
20250218,170000,60622232280,2720,2720,2720,2720,0
20250218,165900,60622232280,2720,2720,2720,2720,0
20250218,165800,60622232280,2720,2720,2720,2720,0
20250218,165700,60622232280,2720,2720,2720,2720,0
20250218,165600,60622232280,2720,2720,2720,2720,0
20250218,165500,60622232280,2720,2720,2720,2720,0
20250218,165400,60622232280,2720,2720,2720,2720,0
20250218,165300,60622232280,2720,2720,2720,2720,0
20250218,165200,60622232280,2720,2720,2720,2720,0
20250218,165100,60622232280,2720,2720,2720,2720,0
20250218,165000,60622232280,2720,2720,2720,2720,0
20250218,164900,60622232280,2720,2720,2720,2720,0
20250218,164800,60622232280,2720,2720,2720,2720,0
20250218,164700,60622232280,2720,2720,2720,2720,0
20250218,164600,60622232280,2720,2720,2720,2720,0
20250218,164500,60622232280,2720,2720,2720,2720,0
20250218,164400,60622232280,2720,2720,2720,2720,0
20250218,164300,60622232280,2720,2720,2720,2720,0
20250218,164200,60622232280,2720,2720,2720,2720,0
20250218,164100,60622232280,2720,2720,2720,2720,0
20250218,164000,60622232280,2720,2720,2720,2720,0
20250218,163900,60622232280,2720,2720,2720,2720,0
20250218,163800,60622232280,2720,2720,2720,2720,0
20250218,163700,60622232280,2720,2720,2720,2720,0
20250218,163600,60622232280,2720,2720,2720,2720,0
20250218,163500,60622232280,2720,2720,2720,2720,210593
20250218,163400,60622232280,2720,2720,2720,2720,0
20250218,163300,60622232280,2720,2720,2720,2720,0
20250218,163200,60622232280,2720,2720,2720,2720,0
20250218,163100,60622232280,2720,2720,2720,2720,0
20250218,163000,60622232280,2720,2720,2720,2720,0
20250218,162900,60622232280,2720,2720,2720,2720,0
20250218,162800,60622232280,2720,2720,2720,2720,0
20250218,162700,60622232280,2720,2720,2720,2720,0
20250218,162600,60622232280,2720,2720,2720,2720,0
20250218,162500,60622232280,2720,2720,2720,2720,0
20250218,162400,60622232280,2720,2720,2720,2720,0
20250218,162300,60622232280,2720,2720,2720,2720,0
20250218,162200,60622232280,2720,2720,2720,2720,0
20250218,162100,60622232280,2720,2720,2720,2720,0
20250218,162000,60622232280,2720,2720,2720,2720,0
20250218,161900,60622232280,2720,2720,2720,2720,0
20250218,161800,60622232280,2720,2720,2720,2720,0
20250218,161700,60622232280,2720,2720,2720,2720,0
20250218,161600,60622232280,2720,2720,2720,2720,0
20250218,161500,60622232280,2720,2720,2720,2720,0
20250218,161400,60622232280,2720,2720,2720,2720,0
20250218,161300,60622232280,2720,2720,2720,2720,0
20250218,161200,60622232280,2720,2720,2720,2720,0
20250218,161100,60622232280,2720,2720,2720,2720,0
20250218,161000,60622232280,2720,2720,2720,2720,0
20250218,160900,60622232280,2720,2720,2720,2720,0
20250218,160800,60622232280,2720,2720,2720,2720,0
20250218,160700,60622232280,2720,2720,2720,2720,0
20250218,160600,60622232280,2720,2720,2720,2720,0
20250218,160500,60622232280,2720,2720,2720,2720,210593
20250218,160400,60622232280,2720,2720,2720,2720,0
20250218,160300,60622232280,2720,2720,2720,2720,0
20250218,160200,60622232280,2720,2720,2720,2720,0
20250218,160100,60622232280,2720,2720,2720,2720,0
20250218,160000,60622232280,2720,2720,2720,2720,0
20250218,155900,60622232280,2720,2720,2720,2720,0
20250218,155800,60622232280,2720,2720,2720,2720,0
20250218,155700,60622232280,2720,2720,2720,2720,0
20250218,155600,60622232280,2720,2720,2720,2720,0
20250218,155500,60622232280,2720,2720,2720,2720,0
20250218,155400,60622232280,2720,2720,2720,2720,0
20250218,155300,60622232280,2720,2720,2720,2720,0
20250218,155200,60622232280,2720,2720,2720,2720,0
20250218,155100,60622232280,2720,2720,2720,2720,0
20250218,155000,60622232280,2720,2720,2720,2720,0
20250218,154900,60622232280,2720,2720,2720,2720,0
20250218,154800,60622232280,2720,2720,2720,2720,0
20250218,154700,60622232280,2720,2720,2720,2720,0
20250218,154600,60622232280,2720,2720,2720,2720,0
20250218,154500,60622232280,2720,2720,2720,2720,0
20250218,154400,60622232280,2720,2720,2720,2720,0
20250218,154300,60622232280,2720,2720,2720,2720,0
20250218,154200,60622232280,2720,2720,2720,2720,0
20250218,154100,60622232280,2720,2720,2720,2720,0
20250218,154000,60622232280,2720,2720,2720,2720,0
20250218,153900,60622232280,2720,2720,2720,2720,0
20250218,153800,60622232280,2720,2720,2720,2720,0
20250218,153700,60622232280,2720,2720,2720,2720,0
20250218,153600,60622232280,2720,2720,2720,2720,0
20250218,153500,60622232280,2720,2720,2720,2720,210593
20250218,153400,60622232280,2720,2720,2720,2720,0
20250218,153300,60622232280,2720,2720,2720,2720,0
20250218,153200,60622232280,2720,2720,2720,2720,0
20250218,153100,60622232280,2720,2720,2720,2720,0
20250218,153000,60622232280,2720,2720,2720,2720,210593
20250218,152900,60049419320,2735,2735,2735,2735,0
20250218,152800,60049419320,2735,2735,2735,2735,0
20250218,152700,60049419320,2735,2735,2735,2735,0
20250218,152600,60049419320,2735,2735,2735,2735,0
20250218,152500,60049419320,2735,2735,2735,2735,0
20250218,152400,60049419320,2735,2735,2735,2735,0
20250218,152300,60049419320,2735,2735,2735,2735,0
20250218,152200,60049419320,2735,2735,2735,2735,0
20250218,152100,60049419320,2735,2735,2735,2735,0
20250218,152000,60049419320,2735,2735,2735,2735,0
20250218,151900,60049419320,2735,2740,2745,2730,54808
20250218,151800,59899360520,2735,2740,2750,2735,114558
20250218,151700,59585104675,2740,2720,2740,2720,100320
20250218,151600,59311052765,2725,2720,2730,2715,49801
20250218,151500,59175412695,2725,2720,2730,2715,91406
20250218,151400,58926448490,2720,2720,2720,2715,16508
20250218,151300,58881569815,2720,2720,2720,2715,43283
20250218,151200,58763904515,2715,2715,2720,2715,11002
20250218,151100,58734004150,2715,2720,2720,2715,8024
20250218,151000,58712195780,2715,2715,2720,2715,10135
20250218,150900,58684662200,2720,2720,2720,2715,27946
20250218,150800,58608656820,2720,2720,2725,2715,36939
20250218,150700,58508185430,2720,2720,2725,2720,14951
20250218,150600,58467482455,2720,2720,2725,2715,19122
20250218,150500,58415469580,2715,2720,2720,2715,14420
20250218,150400,58376256765,2720,2715,2735,2710,95335
20250218,150300,58116655405,2710,2710,2715,2710,9002
20250218,150200,58092236935,2710,2710,2715,2710,14131
20250218,150100,58053901610,2710,2710,2715,2710,7366
20250218,150000,58033916120,2715,2710,2715,2710,12345
20250218,145900,58000425055,2710,2705,2725,2705,93068
20250218,145800,57747715720,2710,2705,2710,2705,9994
20250218,145700,57720650430,2710,2705,2710,2705,4577
20250218,145600,57708262525,2710,2705,2710,2705,11151
20250218,145500,57678097170,2705,2705,2710,2700,91565
20250218,145400,57430724610,2705,2705,2710,2700,24392
20250218,145300,57364766245,2705,2705,2705,2700,10912
20250218,145200,57335284745,2705,2700,2705,2700,21404
20250218,145100,57277447720,2705,2710,2710,2700,27245
20250218,145000,57203779105,2705,2705,2710,2700,36131
20250218,144900,57106014580,2705,2705,2710,2700,48806
20250218,144800,56974076315,2705,2705,2705,2700,57791
20250218,144700,56817889640,2705,2705,2705,2700,19771
20250218,144600,56764479225,2705,2705,2705,2700,17768
20250218,144500,56716421930,2705,2705,2710,2705,11570
20250218,144400,56685121895,2705,2710,2710,2700,36425
20250218,144300,56586644515,2705,2705,2710,2705,16709
20250218,144200,56541445195,2705,2705,2710,2700,64146
20250218,144100,56367942360,2705,2710,2715,2705,79338
20250218,144000,56153193895,2710,2720,2720,2710,14972
20250218,143900,56112554320,2720,2710,2720,2710,10324
20250218,143800,56084514585,2715,2710,2715,2710,17750
20250218,143700,56036362545,2710,2710,2715,2710,11436
20250218,143600,56005369185,2710,2715,2715,2710,7156
20250218,143500,55985966440,2710,2715,2715,2710,13339
20250218,143400,55949791035,2715,2710,2715,2710,9866
20250218,143300,55923018750,2710,2710,2715,2710,8747
20250218,143200,55899312060,2710,2710,2715,2710,7521
20250218,143100,55878930090,2710,2710,2715,2710,25912
20250218,143000,55808706525,2710,2715,2715,2710,22314
20250218,142900,55748201990,2715,2710,2715,2710,8616
20250218,142800,55724838665,2710,2715,2715,2710,6927
20250218,142700,55706063295,2715,2710,2715,2710,7660
20250218,142600,55685301595,2710,2710,2715,2710,5085
20250218,142500,55671515530,2710,2715,2715,2710,8194
20250218,142400,55649294605,2715,2715,2715,2705,17131
20250218,142300,55602850740,2710,2710,2715,2705,17444
20250218,142200,55555576515,2710,2705,2710,2705,32325
20250218,142100,55468113680,2705,2705,2710,2705,42137
20250218,142000,55353989280,2710,2705,2710,2705,76261
20250218,141900,55147686500,2705,2705,2710,2705,39295
20250218,141800,55041388055,2710,2710,2710,2705,43327
20250218,141700,54924172930,2710,2710,2710,2705,25912
20250218,141600,54854063365,2705,2705,2710,2705,24471
20250218,141500,54787853365,2705,2710,2710,2705,12654
20250218,141400,54753600965,2705,2705,2710,2705,20711
20250218,141300,54697513745,2705,2705,2710,2705,51723
20250218,141200,54557578440,2705,2710,2715,2705,109292
20250218,141100,54261384120,2710,2710,2715,2710,19924
20250218,141000,54207361285,2715,2710,2715,2710,5706
20250218,140900,54191890560,2710,2715,2715,2710,13450
20250218,140800,54155389775,2710,2710,2715,2710,9851
20250218,140700,54128680015,2715,2720,2720,2710,23855
20250218,140600,54063945770,2720,2715,2720,2715,15588
20250218,140500,54021620610,2715,2715,2715,2710,33829
20250218,140400,53929827380,2710,2710,2715,2710,11862
20250218,140300,53897664375,2710,2715,2715,2710,35858
20250218,140200,53800358415,2715,2715,2715,2710,16029
20250218,140100,53756900055,2710,2710,2715,2710,6723
20250218,140000,53738678570,2710,2710,2715,2710,10073
20250218,135900,53711380580,2710,2715,2715,2710,105202
20250218,135800,53426251955,2710,2715,2715,2710,75517
20250218,135700,53221557265,2715,2715,2720,2710,67891
20250218,135600,53037238710,2715,2715,2720,2715,25875
20250218,135500,52966954770,2715,2715,2720,2715,26776
20250218,135400,52894229710,2715,2720,2725,2715,15824
20250218,135300,52851192365,2720,2720,2725,2720,56955
20250218,135200,52696268175,2720,2720,2725,2720,8621
20250218,135100,52672815270,2725,2725,2725,2720,15669
20250218,135000,52630192675,2725,2720,2725,2720,19194
20250218,134900,52577914795,2720,2725,2725,2720,17413
20250218,134800,52530522310,2725,2725,2725,2715,147442
20250218,134700,52129535525,2725,2725,2730,2720,55291
20250218,134600,51978876860,2725,2725,2730,2725,10159
20250218,134500,51951182135,2725,2725,2730,2725,8786
20250218,134400,51927230895,2730,2730,2730,2725,21031
20250218,134300,51869870375,2725,2730,2735,2725,31630
20250218,134200,51783539030,2730,2730,2735,2725,58568
20250218,134100,51623824190,2730,2735,2740,2725,131218
20250218,134000,51265418295,2735,2735,2740,2735,13397
20250218,133900,51228768930,2735,2735,2735,2730,14329
20250218,133800,51189593315,2740,2735,2740,2730,62026
20250218,133700,51020025040,2740,2735,2740,2735,10870
20250218,133600,50990288750,2735,2740,2740,2735,13876
20250218,133500,50952336915,2740,2735,2740,2735,7536
20250218,133400,50931703250,2735,2740,2740,2735,23409
20250218,133300,50867655065,2735,2735,2740,2735,12934
20250218,133200,50832279270,2740,2740,2740,2735,26638
20250218,133100,50759421725,2740,2735,2740,2735,12148
20250218,133000,50726164095,2735,2735,2740,2735,10400
20250218,132900,50697720005,2735,2735,2740,2735,14507
20250218,132800,50658008860,2735,2735,2740,2735,18737
20250218,132700,50606697835,2735,2735,2735,2735,24128
20250218,132600,50540707755,2735,2735,2740,2735,23909
20250218,132500,50475306285,2735,2735,2740,2735,10477
20250218,132400,50446631575,2740,2730,2740,2730,11392
20250218,132300,50415491700,2730,2740,2740,2730,16398
20250218,132200,50370642155,2740,2730,2740,2730,14858
20250218,132100,50330009610,2735,2735,2740,2730,24206
20250218,132000,50263803945,2735,2740,2740,2735,16858
20250218,131900,50217673645,2740,2735,2740,2735,9575
20250218,131800,50191475520,2735,2735,2740,2735,7773
20250218,131700,50170202160,2735,2735,2740,2735,8687
20250218,131600,50146410325,2735,2740,2740,2735,12034
20250218,131500,50113485035,2735,2740,2740,2735,7418
20250218,131400,50093184655,2735,2735,2740,2735,12056
20250218,131300,50060204800,2735,2735,2740,2735,9573
20250218,131200,50034005120,2735,2735,2740,2735,14251
20250218,131100,49994975370,2740,2735,2740,2735,4993
20250218,131000,49981319040,2735,2735,2740,2735,3670
20250218,130900,49971281430,2735,2735,2735,2730,8775
20250218,130800,49947286215,2735,2735,2735,2730,21321
20250218,130700,49888990320,2735,2735,2735,2730,10315
20250218,130600,49860797165,2735,2735,2740,2735,10320
20250218,130500,49832570910,2735,2735,2740,2735,5322
20250218,130400,49818012740,2735,2735,2740,2735,13806
20250218,130300,49780246170,2735,2740,2740,2735,8926
20250218,130200,49755829945,2740,2735,2740,2735,7918
20250218,130100,49734172855,2735,2735,2740,2735,8075
20250218,130000,49712078850,2735,2735,2740,2730,28305
20250218,125900,49634715020,2735,2730,2735,2730,10290
20250218,125800,49606599755,2735,2735,2735,2730,5456
20250218,125700,49591699670,2730,2735,2740,2730,22488
20250218,125600,49530204480,2735,2735,2740,2735,6643
20250218,125500,49512035370,2735,2735,2740,2735,14224
20250218,125400,49473114215,2740,2735,2740,2730,37053
20250218,125300,49371659445,2735,2730,2735,2730,22665
20250218,125200,49309739410,2730,2735,2735,2730,20154
20250218,125100,49254686340,2730,2730,2735,2730,5430
20250218,125000,49239855750,2730,2740,2740,2730,36744
20250218,124900,49139344620,2740,2740,2740,2735,15185
20250218,124800,49097809630,2735,2735,2740,2735,24672
20250218,124700,49030322675,2740,2740,2740,2735,13326
20250218,124600,48993829610,2740,2735,2740,2735,7191
20250218,124500,48974145995,2740,2740,2740,2735,5408
20250218,124400,48959346280,2740,2740,2745,2735,11616
20250218,124300,48927503545,2745,2740,2745,2740,7414
20250218,124200,48907169640,2740,2735,2745,2735,18136
20250218,124100,48857476855,2740,2735,2740,2735,17699
20250218,124000,48809018765,2735,2740,2740,2735,9842
20250218,123900,48782093175,2740,2740,2745,2735,9384
20250218,123800,48756383395,2740,2735,2740,2735,12063
20250218,123700,48723351640,2740,2745,2745,2735,8241
20250218,123600,48700777080,2745,2745,2745,2740,52070
20250218,123500,48558097540,2740,2745,2745,2740,16282
20250218,123400,48513437615,2745,2745,2750,2740,6502
20250218,123300,48495589940,2745,2745,2745,2740,3588
20250218,123200,48485746530,2745,2745,2745,2740,7613
20250218,123100,48464852335,2745,2745,2750,2740,11920
20250218,123000,48432144190,2750,2750,2750,2740,50252
20250218,122900,48294180045,2750,2750,2750,2745,6857
20250218,122800,48275343575,2745,2745,2750,2745,11544
20250218,122700,48243645675,2750,2745,2750,2745,4308
20250218,122600,48231817910,2750,2750,2750,2745,2584
20250218,122500,48224719585,2750,2745,2750,2740,10651
20250218,122400,48195470290,2745,2750,2750,2740,6000
20250218,122300,48179002170,2750,2750,2750,2740,21568
20250218,122200,48119732950,2745,2740,2750,2740,13267
20250218,122100,48083303450,2740,2745,2745,2740,13439
20250218,122000,48046426885,2745,2755,2755,2745,68878
20250218,121900,47857231825,2755,2755,2755,2750,14319
20250218,121800,47817786425,2755,2750,2755,2745,6805
20250218,121700,47799072920,2745,2750,2755,2745,17750
20250218,121600,47750256595,2755,2755,2755,2750,30223
20250218,121500,47667119960,2755,2750,2755,2745,62360
20250218,121400,47495533445,2750,2750,2750,2745,14125
20250218,121300,47456727760,2750,2750,2750,2745,5316
20250218,121200,47442126320,2750,2745,2750,2745,4258
20250218,121100,47430422345,2745,2750,2750,2740,5060
20250218,121000,47416533275,2745,2745,2750,2740,12590
20250218,120900,47381951025,2745,2740,2750,2740,34471
20250218,120800,47287329515,2740,2740,2745,2735,19103
20250218,120700,47235028575,2745,2740,2745,2735,12980
20250218,120600,47199471695,2735,2735,2740,2735,3814
20250218,120500,47189032715,2735,2730,2740,2730,26746
20250218,120400,47115921295,2730,2735,2740,2730,101135
20250218,120300,46839593880,2735,2735,2740,2735,5613
20250218,120200,46824241890,2735,2740,2745,2730,38064
20250218,120100,46720094120,2740,2740,2745,2740,6488
20250218,120000,46702295015,2745,2730,2750,2730,71995
20250218,115900,46504956065,2730,2735,2735,2730,26225
20250218,115800,46433271615,2740,2735,2740,2735,37774
20250218,115700,46329956345,2735,2735,2740,2735,9041
20250218,115600,46305223950,2735,2740,2740,2735,11720
20250218,115500,46273128745,2745,2740,2745,2740,14992
20250218,115400,46232048560,2740,2745,2745,2740,11847
20250218,115300,46199548805,2740,2740,2745,2735,16945
20250218,115200,46153128040,2735,2740,2740,2735,12697
20250218,115100,46118357315,2735,2735,2740,2735,10515
20250218,115000,46089587810,2735,2735,2740,2735,10505
20250218,114900,46060839675,2735,2735,2740,2735,12310
20250218,114800,46027143225,2735,2740,2745,2735,38036
20250218,114700,45922943185,2740,2745,2745,2740,17249
20250218,114600,45875669785,2745,2745,2745,2740,7040
20250218,114500,45856370780,2745,2740,2745,2740,14557
20250218,114400,45816432870,2745,2740,2745,2740,9130
20250218,114300,45791405350,2740,2740,2745,2740,19901
20250218,114200,45736838825,2740,2740,2745,2740,4929
20250218,114100,45723333310,2740,2745,2745,2740,16662
20250218,114000,45677672110,2745,2740,2745,2740,14353
20250218,113900,45638324865,2740,2740,2745,2740,6560
20250218,113800,45620349635,2735,2735,2740,2735,12468
20250218,113700,45586217885,2735,2745,2745,2735,37162
20250218,113600,45484330425,2745,2740,2745,2740,7113
20250218,113500,45464837910,2740,2735,2740,2735,14915
20250218,113400,45423992085,2735,2740,2745,2735,12848
20250218,113300,45388781710,2740,2745,2745,2740,35856
20250218,113200,45290454850,2745,2740,2745,2740,10845
20250218,113100,45260729645,2740,2740,2745,2735,23966
20250218,113000,45195053440,2740,2735,2740,2735,12699
20250218,112900,45160283440,2740,2735,2740,2735,20523
20250218,112800,45104073450,2735,2735,2740,2735,14765
20250218,112700,45063658390,2735,2735,2740,2735,11541
20250218,112600,45032078585,2740,2740,2740,2735,18641
20250218,112500,44981077035,2740,2740,2740,2735,29806
20250218,112400,44899509620,2735,2735,2740,2735,12919
20250218,112300,44864141030,2735,2740,2740,2735,12759
20250218,112200,44829208700,2740,2730,2740,2730,27498
20250218,112100,44754003255,2735,2730,2735,2730,17253
20250218,112000,44706854250,2735,2735,2740,2730,24137
20250218,111900,44640850640,2735,2735,2740,2735,45116
20250218,111800,44517392030,2735,2735,2740,2735,13598
20250218,111700,44480181385,2740,2730,2740,2730,20345
20250218,111600,44424483530,2735,2730,2740,2730,19284
20250218,111500,44371763420,2735,2740,2740,2730,21872
20250218,111400,44311957050,2740,2730,2740,2730,21296
20250218,111300,44253731055,2730,2730,2735,2730,15405
20250218,111200,44211648230,2735,2730,2735,2730,29971
20250218,111100,44129816885,2730,2730,2735,2730,9208
20250218,111000,44104669540,2730,2740,2745,2730,95129
20250218,110900,43844242490,2740,2745,2745,2735,37683
20250218,110800,43740973625,2740,2740,2745,2735,40793
20250218,110700,43629170480,2740,2735,2740,2735,22459
20250218,110600,43567715070,2735,2730,2740,2730,16497
20250218,110500,43522595825,2735,2730,2735,2730,31514
20250218,110400,43436467165,2735,2735,2735,2730,9755
20250218,110300,43409809330,2735,2730,2735,2730,13267
20250218,110200,43373568295,2735,2730,2735,2725,12319
20250218,110100,43339938840,2730,2725,2730,2725,28695
20250218,110000,43261675565,2725,2730,2735,2725,52320
20250218,105900,43118839235,2735,2735,2740,2730,30882
20250218,105800,43034382040,2735,2730,2740,2725,54307
20250218,105700,42885960855,2730,2735,2735,2725,101744
20250218,105600,42608293060,2730,2725,2735,2725,33273
20250218,105500,42517470635,2725,2725,2730,2725,18881
20250218,105400,42465956390,2725,2720,2730,2720,30374
20250218,105300,42383267715,2720,2720,2725,2720,35201
20250218,105200,42287369990,2725,2720,2725,2720,14717
20250218,105100,42247321300,2720,2720,2725,2715,29318
20250218,105000,42167576730,2720,2720,2720,2715,19843
20250218,104900,42113639610,2715,2720,2725,2715,45454
20250218,104800,41990105945,2720,2720,2720,2715,20326
20250218,104700,41934862485,2720,2715,2720,2710,37167
20250218,104600,41833920105,2715,2715,2715,2710,27887
20250218,104500,41758261005,2715,2715,2715,2710,21208
20250218,104400,41700737125,2715,2710,2715,2710,20242
20250218,104300,41645859765,2710,2715,2715,2710,9514
20250218,104200,41620068080,2715,2710,2715,2705,17424
20250218,104100,41572866490,2710,2715,2715,2705,20714
20250218,104000,41516747960,2710,2705,2715,2705,49166
20250218,103900,41383511470,2705,2710,2710,2705,26846
20250218,103800,41310885145,2705,2705,2710,2705,32763
20250218,103700,41222214770,2705,2710,2715,2700,156066
20250218,103600,40799772800,2715,2710,2715,2710,17456
20250218,103500,40752430925,2710,2710,2715,2710,23703
20250218,103400,40688153930,2715,2710,2715,2705,17087
20250218,103300,40641842205,2710,2710,2715,2705,34946
20250218,103200,40547149960,2710,2705,2710,2700,56385
20250218,103100,40394693780,2705,2705,2710,2700,84487
20250218,103000,40166314515,2700,2705,2710,2700,58868
20250218,102900,40007068640,2710,2705,2710,2700,73059
20250218,102800,39809428880,2705,2705,2710,2705,40228
20250218,102700,39700600975,2705,2715,2715,2705,31113
20250218,102600,39616291990,2715,2710,2715,2705,39202
20250218,102500,39510073990,2710,2710,2715,2710,78811
20250218,102400,39296403255,2715,2710,2720,2710,40531
20250218,102300,39186416785,2710,2700,2710,2700,96908
20250218,102200,38924290435,2700,2710,2710,2700,241820
20250218,102100,38270585890,2705,2710,2715,2705,137080
20250218,102000,37899112775,2715,2710,2715,2710,31981
20250218,101900,37812361620,2710,2715,2720,2710,98587
20250218,101800,37544750095,2715,2715,2720,2715,64629
20250218,101700,37369228315,2715,2720,2725,2715,47649
20250218,101600,37239652665,2720,2720,2725,2715,59522
20250218,101500,37077861045,2725,2730,2730,2715,95738
20250218,101400,36817310405,2730,2725,2735,2720,36319
20250218,101300,36718259545,2725,2720,2725,2715,84278
20250218,101200,36488913285,2715,2735,2735,2715,261887
20250218,101100,35775558405,2735,2740,2745,2730,218974
20250218,101000,35176536475,2740,2745,2745,2740,40799
20250218,100900,35064699755,2740,2740,2745,2740,24747
20250218,100800,34996807510,2740,2745,2750,2740,28044
20250218,100700,34919878030,2745,2745,2750,2740,29793
20250218,100600,34838114950,2745,2745,2750,2740,78103
20250218,100500,34623888245,2745,2750,2755,2740,60394
20250218,100400,34457997715,2750,2750,2755,2750,35197
20250218,100300,34361164385,2750,2755,2760,2745,77289
20250218,100200,34148513725,2760,2760,2765,2750,65699
20250218,100100,33967501465,2760,2765,2765,2755,44265
20250218,100000,33845262650,2765,2760,2770,2755,84835
20250218,095900,33610996970,2765,2760,2765,2755,41868
20250218,095800,33495385715,2760,2755,2760,2755,34553
20250218,095700,33400065095,2755,2755,2765,2755,43325
20250218,095600,33280525165,2755,2745,2760,2745,34587
20250218,095500,33185368750,2745,2755,2755,2745,80389
20250218,095400,32964520795,2755,2740,2755,2740,28330
20250218,095300,32886712145,2745,2740,2750,2740,50765
20250218,095200,32747285535,2740,2740,2745,2735,60918
20250218,095100,32580536155,2740,2745,2750,2735,152260
20250218,095000,32162954415,2745,2755,2755,2745,94067
20250218,094900,31904369630,2755,2760,2765,2750,91459
20250218,094800,31652429665,2760,2770,2770,2755,82687
20250218,094700,31424067670,2770,2765,2770,2760,28621
20250218,094600,31344946540,2765,2760,2765,2755,29065
20250218,094500,31264703545,2765,2760,2765,2755,66335
20250218,094400,31081595985,2760,2755,2760,2750,54057
20250218,094300,30932706385,2755,2755,2755,2750,43494
20250218,094200,30813009790,2750,2755,2755,2750,46445
20250218,094100,30685216385,2755,2755,2755,2745,62264
20250218,094000,30513948005,2755,2750,2755,2745,37020
20250218,093900,30412188230,2750,2775,2775,2745,173833
20250218,093800,29932589180,2770,2765,2770,2760,51927
20250218,093700,29788930995,2765,2755,2765,2750,37442
20250218,093600,29685743995,2755,2745,2755,2740,94652
20250218,093500,29425699690,2750,2755,2760,2745,176928
20250218,093400,28939224990,2755,2780,2780,2755,177448
20250218,093300,28448544760,2780,2780,2785,2775,89728
20250218,093200,28199120555,2780,2775,2790,2775,58254
20250218,093100,28037188570,2775,2790,2795,2770,176507
20250218,093000,27547200465,2795,2800,2800,2790,132804
20250218,092900,27176182500,2800,2795,2805,2790,204590
20250218,092800,26603608995,2795,2785,2795,2785,78117
20250218,092700,26385740515,2790,2795,2805,2780,293256
20250218,092600,25566914535,2800,2785,2800,2785,157724
20250218,092500,25126373365,2790,2780,2790,2775,170363
20250218,092400,24652223845,2780,2775,2780,2770,80094
20250218,092300,24430039160,2775,2775,2780,2765,154255
20250218,092200,24002227685,2775,2770,2775,2765,76062
20250218,092100,23791603255,2765,2765,2770,2760,107211
20250218,092000,23495016690,2765,2750,2765,2745,89205
20250218,091900,23249406130,2750,2755,2765,2750,159762
20250218,091800,22809012180,2755,2740,2760,2735,150096
20250218,091700,22396486195,2740,2710,2740,2705,162021
20250218,091600,21955688335,2705,2720,2720,2700,463749
20250218,091500,20698304010,2720,2745,2745,2715,431959
20250218,091400,19521150085,2745,2760,2760,2735,246422
20250218,091300,18843887630,2760,2745,2760,2740,123183
20250218,091200,18505462860,2745,2770,2775,2735,289206
20250218,091100,17707645045,2770,2780,2780,2760,251171
20250218,091000,17012095230,2780,2745,2785,2745,336285
20250218,090900,16079661525,2750,2730,2750,2725,174490
20250218,090800,15602161315,2730,2745,2755,2720,345303
20250218,090700,14657513725,2740,2715,2780,2705,556414
20250218,090600,13132911075,2710,2740,2750,2700,883001
20250218,090500,10731823325,2745,2755,2755,2735,450560
20250218,090400,9495509660,2750,2775,2795,2745,753664
20250218,090300,7415257215,2785,2815,2830,2755,829884
20250218,090200,5103623715,2815,2825,2870,2780,1808824
20250218,090100,0,3410,3410,3410,3410,0
20250218,090000,0,3410,3410,3410,3410,0