stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,200700,26753487925,2745,2745,2745,2745,137645
20250219,200600,26753487925,2745,2745,2745,2745,0
20250219,200500,26753487925,2745,2745,2745,2745,0
20250219,200400,26753487925,2745,2745,2745,2745,0
20250219,200300,26753487925,2745,2745,2745,2745,0
20250219,200200,26753487925,2745,2745,2745,2745,0
20250219,200100,26753487925,2745,2745,2745,2745,0
20250219,200000,26753487925,2745,2745,2745,2745,0
20250219,195900,26753487925,2745,2745,2745,2745,0
20250219,195800,26753487925,2745,2745,2745,2745,0
20250219,195700,26753487925,2745,2745,2745,2745,0
20250219,195600,26753487925,2745,2745,2745,2745,0
20250219,195500,26753487925,2745,2745,2745,2745,0
20250219,195400,26753487925,2745,2745,2745,2745,0
20250219,195300,26753487925,2745,2745,2745,2745,0
20250219,195200,26753487925,2745,2745,2745,2745,0
20250219,195100,26753487925,2745,2745,2745,2745,0
20250219,195000,26753487925,2745,2745,2745,2745,0
20250219,194900,26753487925,2745,2745,2745,2745,0
20250219,194800,26753487925,2745,2745,2745,2745,0
20250219,194700,26753487925,2745,2745,2745,2745,0
20250219,194600,26753487925,2745,2745,2745,2745,0
20250219,194500,26753487925,2745,2745,2745,2745,0
20250219,194400,26753487925,2745,2745,2745,2745,0
20250219,194300,26753487925,2745,2745,2745,2745,0
20250219,194200,26753487925,2745,2745,2745,2745,0
20250219,194100,26753487925,2745,2745,2745,2745,0
20250219,194000,26753487925,2745,2745,2745,2745,0
20250219,193900,26753487925,2745,2745,2745,2745,0
20250219,193800,26753487925,2745,2745,2745,2745,0
20250219,193700,26753487925,2745,2745,2745,2745,137645
20250219,193600,26753487925,2745,2745,2745,2745,0
20250219,193500,26753487925,2745,2745,2745,2745,0
20250219,193400,26753487925,2745,2745,2745,2745,0
20250219,193300,26753487925,2745,2745,2745,2745,0
20250219,193200,26753487925,2745,2745,2745,2745,0
20250219,193100,26753487925,2745,2745,2745,2745,0
20250219,193000,26753487925,2745,2745,2745,2745,0
20250219,192900,26753487925,2745,2745,2745,2745,0
20250219,192800,26753487925,2745,2745,2745,2745,0
20250219,192700,26753487925,2745,2745,2745,2745,0
20250219,192600,26753487925,2745,2745,2745,2745,0
20250219,192500,26753487925,2745,2745,2745,2745,0
20250219,192400,26753487925,2745,2745,2745,2745,0
20250219,192300,26753487925,2745,2745,2745,2745,0
20250219,192200,26753487925,2745,2745,2745,2745,0
20250219,192100,26753487925,2745,2745,2745,2745,0
20250219,192000,26753487925,2745,2745,2745,2745,0
20250219,191900,26753487925,2745,2745,2745,2745,0
20250219,191800,26753487925,2745,2745,2745,2745,0
20250219,191700,26753487925,2745,2745,2745,2745,0
20250219,191600,26753487925,2745,2745,2745,2745,0
20250219,191500,26753487925,2745,2745,2745,2745,0
20250219,191400,26753487925,2745,2745,2745,2745,0
20250219,191300,26753487925,2745,2745,2745,2745,0
20250219,191200,26753487925,2745,2745,2745,2745,0
20250219,191100,26753487925,2745,2745,2745,2745,0
20250219,191000,26753487925,2745,2745,2745,2745,0
20250219,190900,26753487925,2745,2745,2745,2745,0
20250219,190800,26753487925,2745,2745,2745,2745,0
20250219,190700,26753487925,2745,2745,2745,2745,137645
20250219,190600,26753487925,2745,2745,2745,2745,0
20250219,190500,26753487925,2745,2745,2745,2745,0
20250219,190400,26753487925,2745,2745,2745,2745,0
20250219,190300,26753487925,2745,2745,2745,2745,0
20250219,190200,26753487925,2745,2745,2745,2745,0
20250219,190100,26753487925,2745,2745,2745,2745,0
20250219,190000,26753487925,2745,2745,2745,2745,0
20250219,185900,26753487925,2745,2745,2745,2745,0
20250219,185800,26753487925,2745,2745,2745,2745,0
20250219,185700,26753487925,2745,2745,2745,2745,0
20250219,185600,26753487925,2745,2745,2745,2745,0
20250219,185500,26753487925,2745,2745,2745,2745,0
20250219,185400,26753487925,2745,2745,2745,2745,0
20250219,185300,26753487925,2745,2745,2745,2745,0
20250219,185200,26753487925,2745,2745,2745,2745,0
20250219,185100,26753487925,2745,2745,2745,2745,0
20250219,185000,26753487925,2745,2745,2745,2745,0
20250219,184900,26753487925,2745,2745,2745,2745,0
20250219,184800,26753487925,2745,2745,2745,2745,0
20250219,184700,26753487925,2745,2745,2745,2745,0
20250219,184600,26753487925,2745,2745,2745,2745,0
20250219,184500,26753487925,2745,2745,2745,2745,0
20250219,184400,26753487925,2745,2745,2745,2745,0
20250219,184300,26753487925,2745,2745,2745,2745,0
20250219,184200,26753487925,2745,2745,2745,2745,0
20250219,184100,26753487925,2745,2745,2745,2745,0
20250219,184000,26753487925,2745,2745,2745,2745,0
20250219,183900,26753487925,2745,2745,2745,2745,0
20250219,183800,26753487925,2745,2745,2745,2745,0
20250219,183700,26753487925,2745,2745,2745,2745,137645
20250219,183600,26753487925,2745,2745,2745,2745,0
20250219,183500,26753487925,2745,2745,2745,2745,0
20250219,183400,26753487925,2745,2745,2745,2745,0
20250219,183300,26753487925,2745,2745,2745,2745,0
20250219,183200,26753487925,2745,2745,2745,2745,0
20250219,183100,26753487925,2745,2745,2745,2745,0
20250219,183000,26753487925,2745,2745,2745,2745,0
20250219,182900,26753487925,2745,2745,2745,2745,0
20250219,182800,26753487925,2745,2745,2745,2745,0
20250219,182700,26753487925,2745,2745,2745,2745,0
20250219,182600,26753487925,2745,2745,2745,2745,0
20250219,182500,26753487925,2745,2745,2745,2745,0
20250219,182400,26753487925,2745,2745,2745,2745,0
20250219,182300,26753487925,2745,2745,2745,2745,0
20250219,182200,26753487925,2745,2745,2745,2745,0
20250219,182100,26753487925,2745,2745,2745,2745,0
20250219,182000,26753487925,2745,2745,2745,2745,0
20250219,181900,26753487925,2745,2745,2745,2745,0
20250219,181800,26753487925,2745,2745,2745,2745,0
20250219,181700,26753487925,2745,2745,2745,2745,0
20250219,181600,26753487925,2745,2745,2745,2745,0
20250219,181500,26753487925,2745,2745,2745,2745,0
20250219,181400,26753487925,2745,2745,2745,2745,0
20250219,181300,26753487925,2745,2745,2745,2745,0
20250219,181200,26753487925,2745,2745,2745,2745,0
20250219,181100,26753487925,2745,2745,2745,2745,0
20250219,181000,26753487925,2745,2745,2745,2745,0
20250219,180900,26753487925,2745,2745,2745,2745,0
20250219,180800,26753487925,2745,2745,2745,2745,0
20250219,180700,26753487925,2745,2745,2745,2745,137645
20250219,180600,26753487925,2745,2745,2745,2745,0
20250219,180500,26753487925,2745,2745,2745,2745,0
20250219,180400,26753487925,2745,2745,2745,2745,0
20250219,180300,26753487925,2745,2745,2745,2745,0
20250219,180200,26753487925,2745,2745,2745,2745,0
20250219,180100,26753487925,2745,2745,2745,2745,0
20250219,180000,26753487925,2745,2745,2745,2745,0
20250219,175900,26753487925,2745,2745,2745,2745,0
20250219,175800,26753487925,2745,2745,2745,2745,0
20250219,175700,26753487925,2745,2745,2745,2745,0
20250219,175600,26753487925,2745,2745,2745,2745,0
20250219,175500,26753487925,2745,2745,2745,2745,0
20250219,175400,26753487925,2745,2745,2745,2745,0
20250219,175300,26753487925,2745,2745,2745,2745,0
20250219,175200,26753487925,2745,2745,2745,2745,0
20250219,175100,26753487925,2745,2745,2745,2745,0
20250219,175000,26753487925,2745,2745,2745,2745,0
20250219,174900,26753487925,2745,2745,2745,2745,0
20250219,174800,26753487925,2745,2745,2745,2745,0
20250219,174700,26753487925,2745,2745,2745,2745,0
20250219,174600,26753487925,2745,2745,2745,2745,0
20250219,174500,26753487925,2745,2745,2745,2745,0
20250219,174400,26753487925,2745,2745,2745,2745,0
20250219,174300,26753487925,2745,2745,2745,2745,0
20250219,174200,26753487925,2745,2745,2745,2745,0
20250219,174100,26753487925,2745,2745,2745,2745,0
20250219,174000,26753487925,2745,2745,2745,2745,0
20250219,173900,26753487925,2745,2745,2745,2745,0
20250219,173800,26753487925,2745,2745,2745,2745,0
20250219,173700,26753487925,2745,2745,2745,2745,137645
20250219,173600,26753487925,2745,2745,2745,2745,0
20250219,173500,26753487925,2745,2745,2745,2745,0
20250219,173400,26753487925,2745,2745,2745,2745,0
20250219,173300,26753487925,2745,2745,2745,2745,0
20250219,173200,26753487925,2745,2745,2745,2745,0
20250219,173100,26753487925,2745,2745,2745,2745,0
20250219,173000,26753487925,2745,2745,2745,2745,0
20250219,172900,26753487925,2745,2745,2745,2745,0
20250219,172800,26753487925,2745,2745,2745,2745,0
20250219,172700,26753487925,2745,2745,2745,2745,0
20250219,172600,26753487925,2745,2745,2745,2745,0
20250219,172500,26753487925,2745,2745,2745,2745,0
20250219,172400,26753487925,2745,2745,2745,2745,0
20250219,172300,26753487925,2745,2745,2745,2745,0
20250219,172200,26753487925,2745,2745,2745,2745,0
20250219,172100,26753487925,2745,2745,2745,2745,0
20250219,172000,26753487925,2745,2745,2745,2745,0
20250219,171900,26753487925,2745,2745,2745,2745,0
20250219,171800,26753487925,2745,2745,2745,2745,0
20250219,171700,26753487925,2745,2745,2745,2745,0
20250219,171600,26753487925,2745,2745,2745,2745,0
20250219,171500,26753487925,2745,2745,2745,2745,0
20250219,171400,26753487925,2745,2745,2745,2745,0
20250219,171300,26753487925,2745,2745,2745,2745,0
20250219,171200,26753487925,2745,2745,2745,2745,0
20250219,171100,26753487925,2745,2745,2745,2745,0
20250219,171000,26753487925,2745,2745,2745,2745,0
20250219,170900,26753487925,2745,2745,2745,2745,0
20250219,170800,26753487925,2745,2745,2745,2745,0
20250219,170700,26753487925,2745,2745,2745,2745,137645
20250219,170600,26753487925,2745,2745,2745,2745,0
20250219,170500,26753487925,2745,2745,2745,2745,0
20250219,170400,26753487925,2745,2745,2745,2745,0
20250219,170300,26753487925,2745,2745,2745,2745,0
20250219,170200,26753487925,2745,2745,2745,2745,0
20250219,170100,26753487925,2745,2745,2745,2745,0
20250219,170000,26753487925,2745,2745,2745,2745,0
20250219,165900,26753487925,2745,2745,2745,2745,0
20250219,165800,26753487925,2745,2745,2745,2745,0
20250219,165700,26753487925,2745,2745,2745,2745,0
20250219,165600,26753487925,2745,2745,2745,2745,0
20250219,165500,26753487925,2745,2745,2745,2745,0
20250219,165400,26753487925,2745,2745,2745,2745,0
20250219,165300,26753487925,2745,2745,2745,2745,0
20250219,165200,26753487925,2745,2745,2745,2745,0
20250219,165100,26753487925,2745,2745,2745,2745,0
20250219,165000,26753487925,2745,2745,2745,2745,0
20250219,164900,26753487925,2745,2745,2745,2745,0
20250219,164800,26753487925,2745,2745,2745,2745,0
20250219,164700,26753487925,2745,2745,2745,2745,0
20250219,164600,26753487925,2745,2745,2745,2745,0
20250219,164500,26753487925,2745,2745,2745,2745,0
20250219,164400,26753487925,2745,2745,2745,2745,0
20250219,164300,26753487925,2745,2745,2745,2745,0
20250219,164200,26753487925,2745,2745,2745,2745,0
20250219,164100,26753487925,2745,2745,2745,2745,0
20250219,164000,26753487925,2745,2745,2745,2745,0
20250219,163900,26753487925,2745,2745,2745,2745,0
20250219,163800,26753487925,2745,2745,2745,2745,0
20250219,163700,26753487925,2745,2745,2745,2745,137645
20250219,163600,26753487925,2745,2745,2745,2745,0
20250219,163500,26753487925,2745,2745,2745,2745,0
20250219,163400,26753487925,2745,2745,2745,2745,0
20250219,163300,26753487925,2745,2745,2745,2745,0
20250219,163200,26753487925,2745,2745,2745,2745,0
20250219,163100,26753487925,2745,2745,2745,2745,0
20250219,163000,26753487925,2745,2745,2745,2745,0
20250219,162900,26753487925,2745,2745,2745,2745,0
20250219,162800,26753487925,2745,2745,2745,2745,0
20250219,162700,26753487925,2745,2745,2745,2745,0
20250219,162600,26753487925,2745,2745,2745,2745,0
20250219,162500,26753487925,2745,2745,2745,2745,0
20250219,162400,26753487925,2745,2745,2745,2745,0
20250219,162300,26753487925,2745,2745,2745,2745,0
20250219,162200,26753487925,2745,2745,2745,2745,0
20250219,162100,26753487925,2745,2745,2745,2745,0
20250219,162000,26753487925,2745,2745,2745,2745,0
20250219,161900,26753487925,2745,2745,2745,2745,0
20250219,161800,26753487925,2745,2745,2745,2745,0
20250219,161700,26753487925,2745,2745,2745,2745,0
20250219,161600,26753487925,2745,2745,2745,2745,0
20250219,161500,26753487925,2745,2745,2745,2745,0
20250219,161400,26753487925,2745,2745,2745,2745,0
20250219,161300,26753487925,2745,2745,2745,2745,0
20250219,161200,26753487925,2745,2745,2745,2745,0
20250219,161100,26753487925,2745,2745,2745,2745,0
20250219,161000,26753487925,2745,2745,2745,2745,0
20250219,160900,26753487925,2745,2745,2745,2745,0
20250219,160800,26753487925,2745,2745,2745,2745,0
20250219,160700,26753487925,2745,2745,2745,2745,137645
20250219,160600,26753487925,2745,2745,2745,2745,0
20250219,160500,26753487925,2745,2745,2745,2745,0
20250219,160400,26753487925,2745,2745,2745,2745,0
20250219,160300,26753487925,2745,2745,2745,2745,0
20250219,160200,26753487925,2745,2745,2745,2745,0
20250219,160100,26753487925,2745,2745,2745,2745,0
20250219,160000,26753487925,2745,2745,2745,2745,0
20250219,155900,26753487925,2745,2745,2745,2745,0
20250219,155800,26753487925,2745,2745,2745,2745,0
20250219,155700,26753487925,2745,2745,2745,2745,0
20250219,155600,26753487925,2745,2745,2745,2745,0
20250219,155500,26753487925,2745,2745,2745,2745,0
20250219,155400,26753487925,2745,2745,2745,2745,0
20250219,155300,26753487925,2745,2745,2745,2745,0
20250219,155200,26753487925,2745,2745,2745,2745,0
20250219,155100,26753487925,2745,2745,2745,2745,0
20250219,155000,26753487925,2745,2745,2745,2745,0
20250219,154900,26753487925,2745,2745,2745,2745,0
20250219,154800,26753487925,2745,2745,2745,2745,0
20250219,154700,26753487925,2745,2745,2745,2745,0
20250219,154600,26753487925,2745,2745,2745,2745,0
20250219,154500,26753487925,2745,2745,2745,2745,0
20250219,154400,26753487925,2745,2745,2745,2745,0
20250219,154300,26753487925,2745,2745,2745,2745,0
20250219,154200,26753487925,2745,2745,2745,2745,0
20250219,154100,26753487925,2745,2745,2745,2745,0
20250219,154000,26753487925,2745,2745,2745,2745,0
20250219,153900,26753487925,2745,2745,2745,2745,0
20250219,153800,26753487925,2745,2745,2745,2745,0
20250219,153700,26753487925,2745,2745,2745,2745,137645
20250219,153600,26753487925,2745,2745,2745,2745,0
20250219,153500,26753487925,2745,2745,2745,2745,0
20250219,153400,26753487925,2745,2745,2745,2745,0
20250219,153300,26753487925,2745,2745,2745,2745,0
20250219,153200,26753487925,2745,2745,2745,2745,0
20250219,153100,26753487925,2745,2745,2745,2745,0
20250219,153000,26753487925,2745,2745,2745,2745,137645
20250219,152900,26375652400,2745,2745,2745,2745,0
20250219,152800,26375652400,2745,2745,2745,2745,0
20250219,152700,26375652400,2745,2745,2745,2745,0
20250219,152600,26375652400,2745,2745,2745,2745,0
20250219,152500,26375652400,2745,2745,2745,2745,0
20250219,152400,26375652400,2745,2745,2745,2745,0
20250219,152300,26375652400,2745,2745,2745,2745,0
20250219,152200,26375652400,2745,2745,2745,2745,0
20250219,152100,26375652400,2745,2745,2745,2745,0
20250219,152000,26375652400,2745,2745,2745,2745,0
20250219,151900,26375652400,2745,2745,2750,2740,31014
20250219,151800,26290602670,2745,2740,2750,2740,30355
20250219,151700,26207298740,2740,2745,2745,2740,28274
20250219,151600,26129827495,2740,2740,2745,2740,35555
20250219,151500,26032405620,2740,2740,2745,2740,25586
20250219,151400,25962294025,2740,2745,2745,2740,27597
20250219,151300,25886671325,2745,2750,2750,2740,16148
20250219,151200,25842367415,2745,2750,2755,2745,18312
20250219,151100,25792054925,2750,2745,2750,2745,26872
20250219,151000,25718266190,2745,2745,2750,2745,22145
20250219,150900,25657440110,2750,2745,2750,2745,24888
20250219,150800,25589122425,2745,2745,2750,2745,25893
20250219,150700,25518024770,2750,2745,2750,2740,20610
20250219,150600,25461481440,2745,2740,2755,2740,19606
20250219,150500,25407628650,2740,2740,2750,2735,38145
20250219,150400,25303074085,2740,2740,2745,2740,23624
20250219,150300,25238343915,2740,2740,2745,2740,20883
20250219,150200,25181112160,2745,2740,2750,2740,22151
20250219,150100,25120398440,2740,2740,2750,2740,34387
20250219,150000,25026093745,2740,2745,2745,2740,30992
20250219,145900,24941154825,2740,2745,2750,2740,25018
20250219,145800,24872521150,2745,2740,2750,2740,31736
20250219,145700,24785477550,2740,2745,2750,2740,32365
20250219,145600,24696659920,2745,2745,2750,2745,17554
20250219,145500,24648463970,2750,2750,2750,2745,21342
20250219,145400,24589860175,2750,2750,2750,2745,30406
20250219,145300,24506356590,2750,2745,2755,2745,34012
20250219,145200,24412947020,2750,2750,2755,2745,61168
20250219,145100,24244737390,2750,2770,2780,2750,58653
20250219,145000,24082739405,2770,2780,2785,2770,27914
20250219,144900,24005228215,2780,2785,2785,2780,8802
20250219,144800,23980751715,2785,2780,2785,2780,22293
20250219,144700,23918670175,2785,2780,2785,2780,4755
20250219,144600,23905442045,2780,2780,2785,2780,11634
20250219,144500,23873090445,2780,2780,2785,2780,3165
20250219,144400,23864282690,2780,2775,2785,2775,33102
20250219,144300,23772265230,2775,2775,2780,2775,3454
20250219,144200,23762677640,2775,2775,2780,2770,10419
20250219,144100,23733768905,2775,2775,2780,2775,6469
20250219,144000,23715817355,2775,2775,2780,2775,1753
20250219,143900,23710952575,2775,2770,2780,2770,16201
20250219,143800,23665998565,2770,2770,2775,2770,2458
20250219,143700,23659189280,2770,2780,2780,2770,4969
20250219,143600,23645401650,2775,2780,2780,2775,20239
20250219,143500,23589194915,2780,2775,2780,2775,9746
20250219,143400,23562116815,2775,2775,2780,2770,3663
20250219,143300,23551954755,2770,2770,2775,2770,26533
20250219,143200,23478364040,2770,2775,2775,2770,14813
20250219,143100,23437330470,2775,2770,2775,2770,2640
20250219,143000,23430010350,2770,2765,2775,2765,13580
20250219,142900,23392395375,2765,2765,2770,2765,2346
20250219,142800,23385907790,2765,2765,2770,2765,8858
20250219,142700,23361391425,2765,2770,2770,2765,7986
20250219,142600,23339281860,2770,2765,2770,2765,2318
20250219,142500,23332867700,2770,2775,2775,2765,19918
20250219,142400,23277700125,2770,2765,2775,2760,43538
20250219,142300,23157157500,2765,2760,2765,2760,14145
20250219,142200,23118054275,2760,2760,2765,2760,4249
20250219,142100,23106321025,2760,2760,2760,2755,1951
20250219,142000,23100941680,2760,2760,2765,2760,4484
20250219,141900,23088565385,2755,2760,2760,2750,28907
20250219,141800,23008873745,2750,2760,2760,2750,11658
20250219,141700,22976763710,2765,2750,2765,2750,34664
20250219,141600,22881200150,2755,2755,2755,2745,30803
20250219,141500,22796495875,2750,2755,2755,2750,21404
20250219,141400,22737630480,2755,2755,2755,2750,9164
20250219,141300,22712420410,2750,2755,2755,2750,4095
20250219,141200,22701140360,2755,2750,2755,2750,2550
20250219,141100,22694122495,2755,2750,2755,2750,2631
20250219,141000,22686883870,2755,2755,2760,2755,9934
20250219,140900,22659515110,2755,2755,2760,2755,12737
20250219,140800,22624423610,2760,2765,2765,2755,4585
20250219,140700,22611767530,2760,2765,2765,2760,5779
20250219,140600,22595814075,2765,2755,2765,2755,5252
20250219,140500,22581324935,2760,2760,2760,2755,980
20250219,140400,22578621995,2760,2765,2765,2760,6149
20250219,140300,22561649370,2760,2760,2765,2755,3522
20250219,140200,22551927385,2760,2760,2760,2755,3779
20250219,140100,22541507525,2755,2760,2760,2755,1720
20250219,140000,22536768415,2760,2755,2765,2750,12698
20250219,135900,22501719945,2755,2755,2755,2750,3539
20250219,135800,22491979725,2755,2750,2760,2750,3322
20250219,135700,22482830870,2750,2750,2755,2750,12989
20250219,135600,22447091925,2750,2755,2755,2750,81719
20250219,135500,22222355795,2750,2755,2755,2750,29866
20250219,135400,22140179965,2760,2755,2760,2750,9919
20250219,135300,22112861680,2755,2755,2760,2750,11786
20250219,135200,22080391305,2755,2755,2760,2755,6185
20250219,135100,22063351555,2760,2765,2770,2750,217856
20250219,135000,21462780975,2765,2765,2770,2765,4127
20250219,134900,21451364660,2765,2765,2770,2760,9399
20250219,134800,21425377915,2765,2765,2765,2760,16194
20250219,134700,21380606580,2765,2765,2770,2760,26364
20250219,134600,21307687025,2765,2775,2775,2760,39893
20250219,134500,21197298415,2770,2770,2775,2765,13063
20250219,134400,21161103960,2765,2770,2770,2765,5137
20250219,134300,21146883740,2765,2765,2775,2765,24282
20250219,134200,21079648110,2770,2770,2775,2765,23496
20250219,134100,21014524860,2765,2765,2770,2760,12963
20250219,134000,20978662460,2760,2760,2765,2760,7402
20250219,133900,20958207590,2765,2760,2765,2760,2671
20250219,133800,20950835605,2765,2760,2765,2760,6816
20250219,133700,20932002600,2765,2760,2765,2760,1439
20250219,133600,20928030950,2760,2760,2765,2760,9576
20250219,133500,20901572680,2760,2760,2765,2760,2933
20250219,133400,20893477565,2760,2760,2765,2760,2757
20250219,133300,20885863940,2760,2760,2765,2760,3728
20250219,133200,20875573900,2765,2760,2765,2760,2117
20250219,133100,20869729525,2765,2755,2765,2755,7452
20250219,133000,20849167045,2755,2755,2760,2755,1271
20250219,132900,20845663945,2755,2755,2760,2755,7809
20250219,132800,20824150125,2760,2755,2760,2755,17218
20250219,132700,20776714410,2755,2755,2760,2755,14257
20250219,132600,20737436345,2755,2755,2760,2755,5178
20250219,132500,20723168400,2755,2755,2760,2755,7782
20250219,132400,20701727790,2755,2760,2760,2755,2429
20250219,132300,20695035610,2760,2760,2760,2755,38373
20250219,132200,20589317785,2760,2755,2760,2755,6095
20250219,132100,20572507105,2760,2755,2760,2755,10423
20250219,132000,20543741715,2760,2755,2760,2755,8866
20250219,131900,20519310655,2760,2755,2760,2755,10993
20250219,131800,20488995980,2755,2755,2760,2755,4980
20250219,131700,20475273075,2760,2755,2760,2755,8912
20250219,131600,20450717015,2755,2755,2760,2755,13729
20250219,131500,20412882115,2755,2760,2765,2755,50004
20250219,131400,20274914725,2765,2760,2765,2760,2211
20250219,131300,20268810860,2765,2765,2765,2760,1978
20250219,131200,20263351455,2760,2765,2765,2760,5490
20250219,131100,20248198155,2765,2760,2765,2760,22535
20250219,131000,20185997295,2760,2760,2760,2760,14582
20250219,130900,20145750975,2760,2760,2765,2760,5333
20250219,130800,20131031270,2760,2760,2765,2760,14827
20250219,130700,20090108535,2760,2765,2765,2760,14329
20250219,130600,20050551915,2765,2760,2765,2760,1739
20250219,130500,20045749570,2765,2765,2765,2760,2419
20250219,130400,20039064245,2760,2760,2765,2760,3388
20250219,130300,20029713220,2760,2765,2765,2760,12489
20250219,130200,19995243390,2765,2760,2765,2760,4253
20250219,130100,19983494920,2765,2765,2765,2760,2442
20250219,130000,19976751395,2760,2760,2765,2760,3935
20250219,125900,19965889725,2760,2760,2765,2760,1789
20250219,125800,19960952060,2760,2760,2760,2760,6443
20250219,125700,19943169380,2765,2765,2770,2760,5858
20250219,125600,19926996850,2760,2770,2770,2760,3520
20250219,125500,19917270575,2760,2765,2765,2760,2776
20250219,125400,19909602435,2765,2765,2765,2760,6701
20250219,125300,19891077355,2770,2765,2770,2760,4858
20250219,125200,19877659380,2760,2765,2765,2760,2572
20250219,125100,19870551420,2760,2760,2765,2760,10916
20250219,125000,19840423000,2760,2760,2765,2760,10456
20250219,124900,19811564340,2760,2765,2765,2760,5634
20250219,124800,19795986580,2765,2765,2770,2760,27595
20250219,124700,19719781800,2765,2765,2770,2765,2472
20250219,124600,19712946680,2765,2765,2770,2765,9822
20250219,124500,19685787850,2765,2770,2770,2765,5994
20250219,124400,19669188215,2770,2770,2770,2765,6739
20250219,124300,19650528000,2770,2770,2770,2765,4091
20250219,124200,19639216230,2765,2770,2770,2765,2434
20250219,124100,19632485560,2770,2765,2770,2765,4209
20250219,124000,19620845100,2765,2765,2770,2765,3520
20250219,123900,19611107300,2765,2765,2770,2765,7821
20250219,123800,19589479875,2765,2770,2770,2765,7184
20250219,123700,19569612430,2765,2770,2770,2765,3153
20250219,123600,19560888430,2770,2765,2770,2765,2684
20250219,123500,19553466740,2770,2770,2770,2765,4638
20250219,123400,19540623745,2765,2770,2770,2765,7123
20250219,123300,19520926650,2770,2765,2770,2765,8436
20250219,123200,19497566295,2770,2770,2770,2765,9605
20250219,123100,19471008105,2770,2775,2775,2765,5186
20250219,123000,19456638270,2770,2765,2775,2765,4308
20250219,122900,19444694500,2770,2770,2770,2765,5409
20250219,122800,19429713695,2770,2770,2775,2770,7053
20250219,122700,19410175980,2770,2770,2775,2770,9243
20250219,122600,19384571755,2770,2765,2775,2765,9725
20250219,122500,19357635965,2770,2765,2770,2765,5997
20250219,122400,19341043295,2770,2765,2770,2765,3937
20250219,122300,19330157440,2765,2765,2770,2765,17401
20250219,122200,19282035370,2765,2765,2770,2765,15650
20250219,122100,19238713900,2765,2770,2775,2765,6552
20250219,122000,19220574940,2770,2770,2775,2770,1932
20250219,121900,19215223245,2775,2770,2775,2770,3277
20250219,121800,19206145950,2770,2770,2770,2770,2730
20250219,121700,19198583850,2770,2770,2770,2770,3505
20250219,121600,19188875000,2770,2775,2775,2765,7619
20250219,121500,19167775195,2770,2775,2775,2770,2247
20250219,121400,19161548055,2770,2770,2775,2770,923
20250219,121300,19158990235,2770,2775,2775,2770,4605
20250219,121200,19146233590,2770,2775,2775,2770,4596
20250219,121100,19133486415,2770,2775,2775,2770,2113
20250219,121000,19127626655,2770,2770,2770,2765,6503
20250219,120900,19109619465,2770,2765,2770,2765,2176
20250219,120800,19103601450,2770,2770,2770,2765,11689
20250219,120700,19071279745,2765,2770,2770,2765,5318
20250219,120600,19056573660,2770,2765,2770,2765,1599
20250219,120500,19052151880,2770,2765,2770,2760,8424
20250219,120400,19028872435,2760,2760,2765,2760,16860
20250219,120300,18982287100,2765,2765,2770,2760,91459
20250219,120200,18729733960,2770,2770,2770,2765,4110
20250219,120100,18718366480,2765,2770,2770,2765,7670
20250219,120000,18697123105,2770,2775,2775,2770,8117
20250219,115900,18674635950,2775,2770,2775,2770,6676
20250219,115800,18656116770,2770,2770,2775,2770,2934
20250219,115700,18647987570,2770,2765,2770,2765,7360
20250219,115600,18627600830,2770,2770,2770,2765,4035
20250219,115500,18616436405,2770,2765,2770,2765,23686
20250219,115400,18550849265,2765,2770,2770,2765,20607
20250219,115300,18493857250,2770,2770,2775,2770,17204
20250219,115200,18446199670,2770,2775,2775,2770,50063
20250219,115100,18307510440,2775,2775,2775,2770,19464
20250219,115000,18253499110,2775,2775,2780,2775,2104
20250219,114900,18247660240,2780,2775,2780,2775,1112
20250219,114800,18244574290,2780,2780,2780,2775,1362
20250219,114700,18240792310,2775,2775,2775,2770,5720
20250219,114600,18224922130,2775,2775,2780,2770,7216
20250219,114500,18204904405,2775,2775,2780,2775,3238
20250219,114400,18195918935,2775,2775,2780,2775,8971
20250219,114300,18171023785,2780,2780,2780,2775,2411
20250219,114200,18164327490,2780,2775,2780,2775,53285
20250219,114100,18016307710,2775,2780,2780,2775,3809
20250219,114000,18005726225,2775,2780,2780,2775,4007
20250219,113900,17994603945,2775,2785,2785,2775,10861
20250219,113800,17964409215,2785,2785,2785,2780,12862
20250219,113700,17928639145,2780,2785,2785,2780,7283
20250219,113600,17908387245,2785,2785,2790,2780,4862
20250219,113500,17894846150,2785,2785,2785,2780,5508
20250219,113400,17879512500,2785,2785,2790,2780,7016
20250219,113300,17859975075,2785,2785,2790,2785,10816
20250219,113200,17829852345,2785,2785,2785,2780,26764
20250219,113100,17755317075,2785,2785,2790,2780,11549
20250219,113000,17723154240,2785,2785,2785,2780,6061
20250219,112900,17706284080,2785,2790,2790,2780,31646
20250219,112800,17618153025,2790,2790,2790,2785,23179
20250219,112700,17553594915,2785,2785,2795,2785,15646
20250219,112600,17509949155,2785,2790,2795,2785,16932
20250219,112500,17462718560,2790,2795,2795,2790,3846
20250219,112400,17451975500,2795,2790,2795,2785,13838
20250219,112300,17413357780,2790,2790,2790,2785,2107
20250219,112200,17407488705,2790,2790,2795,2785,7430
20250219,112100,17386760165,2790,2795,2795,2790,6850
20250219,112000,17367642120,2795,2790,2795,2790,6977
20250219,111900,17348172370,2790,2790,2795,2790,2841
20250219,111800,17340243330,2790,2785,2790,2785,2929
20250219,111700,17332075140,2785,2790,2790,2785,4896
20250219,111600,17318436130,2790,2785,2790,2785,30748
20250219,111500,17232763815,2785,2785,2790,2785,6222
20250219,111400,17215435525,2785,2780,2785,2780,17346
20250219,111300,17167148340,2785,2790,2790,2785,12943
20250219,111200,17131098715,2790,2785,2790,2785,4892
20250219,111100,17117471455,2790,2785,2790,2785,3822
20250219,111000,17106824495,2785,2790,2790,2780,19576
20250219,110900,17052287310,2790,2790,2795,2790,9122
20250219,110800,17026836680,2790,2795,2795,2790,6199
20250219,110700,17009525230,2790,2790,2795,2790,5196
20250219,110600,16995018365,2790,2790,2795,2790,17122
20250219,110500,16947240335,2795,2795,2795,2790,12888
20250219,110400,16911230795,2795,2795,2800,2795,7008
20250219,110300,16891630885,2800,2800,2800,2795,2285
20250219,110200,16885239160,2800,2795,2800,2795,11533
20250219,110100,16852981520,2800,2795,2800,2795,5232
20250219,110000,16838340525,2800,2800,2805,2800,15377
20250219,105900,16795284675,2805,2805,2805,2800,7284
20250219,105800,16774889450,2800,2805,2810,2800,18357
20250219,105700,16723399905,2810,2805,2810,2800,22970
20250219,105600,16658976105,2805,2820,2820,2805,50801
20250219,105500,16515975255,2825,2800,2825,2795,146773
20250219,105400,16103165235,2800,2800,2800,2795,7644
20250219,105300,16081770115,2790,2800,2800,2790,5543
20250219,105200,16066270415,2795,2790,2795,2785,6126
20250219,105100,16049164855,2790,2785,2790,2780,13869
20250219,105000,16010506820,2785,2790,2790,2785,4758
20250219,104900,15997249180,2790,2790,2795,2780,7521
20250219,104800,15976278250,2790,2805,2805,2790,40430
20250219,104700,15863089295,2800,2790,2805,2785,71992
20250219,104600,15661994060,2790,2780,2790,2775,38838
20250219,104500,15553857855,2780,2765,2780,2765,41718
20250219,104400,15438292885,2770,2770,2770,2765,11978
20250219,104300,15405130550,2770,2765,2770,2765,22254
20250219,104200,15343496390,2765,2765,2770,2765,4338
20250219,104100,15331500010,2770,2765,2770,2765,23651
20250219,104000,15266084840,2765,2770,2770,2765,15314
20250219,103900,15223710285,2765,2770,2770,2760,38269
20250219,103800,15117885355,2770,2765,2770,2765,24155
20250219,103700,15051060365,2765,2770,2775,2760,73219
20250219,103600,14848430180,2770,2780,2780,2770,27577
20250219,103500,14771969770,2775,2785,2790,2770,123680
20250219,103400,14428202365,2785,2785,2785,2780,18314
20250219,103300,14377200035,2780,2780,2785,2780,9998
20250219,103200,14349370465,2780,2785,2790,2780,41578
20250219,103100,14233580050,2785,2790,2790,2785,17038
20250219,103000,14186057670,2790,2790,2795,2790,14580
20250219,102900,14145376870,2790,2795,2800,2790,12255
20250219,102800,14111145425,2795,2800,2800,2795,12898
20250219,102700,14075076105,2800,2800,2800,2795,3338
20250219,102600,14065732825,2800,2800,2800,2795,7985
20250219,102500,14043394575,2800,2800,2805,2800,15532
20250219,102400,13999898790,2800,2800,2805,2795,11538
20250219,102300,13967572620,2800,2800,2805,2795,15332
20250219,102200,13924624935,2800,2805,2810,2800,24410
20250219,102100,13856171250,2805,2815,2815,2805,20829
20250219,102000,13797618055,2810,2815,2815,2810,16072
20250219,101900,13752447570,2815,2820,2820,2815,20197
20250219,101800,13695583015,2820,2805,2820,2800,92384
20250219,101700,13435735775,2805,2805,2810,2805,10034
20250219,101600,13407590025,2805,2815,2815,2805,16233
20250219,101500,13361973780,2815,2785,2815,2785,227477
20250219,101400,12725440345,2785,2785,2790,2785,19913
20250219,101300,12669982100,2785,2780,2790,2780,29223
20250219,101200,12588601485,2780,2785,2790,2780,13026
20250219,101100,12552306155,2780,2785,2785,2780,5833
20250219,101000,12536075105,2785,2790,2790,2780,15341
20250219,100900,12493336660,2790,2785,2790,2785,9343
20250219,100800,12467315115,2785,2790,2790,2785,27779
20250219,100700,12389924355,2785,2785,2795,2785,26750
20250219,100600,12315300740,2785,2785,2790,2780,54584
20250219,100500,12163267730,2785,2790,2795,2785,15014
20250219,100400,12121450155,2785,2790,2795,2785,44899
20250219,100300,11996186575,2795,2790,2795,2790,19504
20250219,100200,11941710265,2795,2795,2800,2790,21769
20250219,100100,11880880405,2800,2800,2800,2795,89645
20250219,100000,11630067010,2800,2805,2810,2795,68086
20250219,095900,11439337270,2810,2810,2815,2800,68942
20250219,095800,11245768100,2815,2800,2815,2800,47149
20250219,095700,11113275695,2805,2800,2805,2800,60579
20250219,095600,10943423495,2805,2805,2805,2800,12298
20250219,095500,10908945655,2805,2800,2805,2795,39445
20250219,095400,10798409880,2795,2800,2805,2795,42071
20250219,095300,10680609370,2800,2800,2805,2795,36568
20250219,095200,10578228980,2805,2805,2805,2800,8980
20250219,095100,10553057065,2805,2800,2805,2795,28938
20250219,095000,10471991955,2800,2790,2800,2790,20971
20250219,094900,10413413865,2795,2785,2795,2785,34549
20250219,094800,10317062605,2790,2790,2795,2785,20736
20250219,094700,10259254670,2790,2790,2795,2790,8477
20250219,094600,10235596655,2790,2795,2800,2790,23529
20250219,094500,10169916695,2790,2795,2795,2790,18436
20250219,094400,10118395430,2800,2810,2810,2785,39223
20250219,094300,10008476270,2810,2795,2810,2790,90173
20250219,094200,9755725350,2790,2795,2800,2775,104409
20250219,094100,9464671515,2795,2810,2810,2795,64587
20250219,094000,9283714785,2810,2810,2815,2805,51853
20250219,093900,9138025455,2810,2825,2825,2805,96304
20250219,093800,8867097325,2820,2825,2825,2815,87095
20250219,093700,8621466770,2825,2835,2840,2820,104899
20250219,093600,8324864790,2835,2810,2840,2805,254492
20250219,093500,7605009635,2805,2820,2820,2800,170681
20250219,093400,7125589420,2815,2830,2835,2815,263808
20250219,093300,6379722085,2830,2810,2830,2805,265215
20250219,093200,5632431415,2805,2780,2810,2780,251523
20250219,093100,4929024315,2780,2775,2780,2775,99014
20250219,093000,4653892420,2775,2775,2780,2765,85365
20250219,092900,4416879625,2770,2760,2775,2760,53297
20250219,092800,4269305875,2765,2765,2770,2755,64304
20250219,092700,4091840945,2770,2770,2775,2760,158194
20250219,092600,3653646555,2770,2750,2770,2750,106161
20250219,092500,3360490600,2750,2740,2755,2740,94610
20250219,092400,3100577445,2740,2740,2745,2740,9078
20250219,092300,3075684445,2740,2735,2745,2735,32157
20250219,092200,2987681610,2735,2740,2740,2730,51700
20250219,092100,2846251005,2740,2740,2740,2730,47765
20250219,092000,2715601090,2735,2735,2740,2735,14027
20250219,091900,2677172170,2740,2740,2740,2735,28052
20250219,091800,2600408465,2740,2740,2740,2735,28049
20250219,091700,2523625185,2740,2740,2745,2735,70384
20250219,091600,2330766205,2740,2740,2740,2735,14843
20250219,091500,2290120960,2740,2735,2745,2730,53797
20250219,091400,2142852195,2735,2740,2740,2730,39828
20250219,091300,2033989510,2735,2740,2740,2735,16714
20250219,091200,1988236080,2740,2740,2740,2730,31231
20250219,091100,1902800225,2735,2735,2740,2730,23948
20250219,091000,1837302530,2735,2740,2740,2730,37119
20250219,090900,1735725650,2740,2735,2740,2735,38688
20250219,090800,1629849600,2740,2730,2745,2725,77637
20250219,090700,1417441860,2725,2730,2735,2725,47721
20250219,090600,1287253050,2730,2730,2735,2725,44622
20250219,090500,1165433050,2735,2735,2740,2730,31579
20250219,090400,1079109570,2735,2735,2740,2730,51582
20250219,090300,938032575,2735,2735,2740,2730,34271
20250219,090200,844351450,2735,2740,2740,2730,47811
20250219,090100,713619235,2740,2745,2750,2735,88301
20250219,090000,471232225,2750,2740,2755,2735,159210