stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,204400,2632630790,5040,5040,5040,5040,20491
20250218,204300,2632630790,5040,5040,5040,5040,0
20250218,204200,2632630790,5040,5040,5040,5040,0
20250218,204100,2632630790,5040,5040,5040,5040,0
20250218,204000,2632630790,5040,5040,5040,5040,0
20250218,203900,2632630790,5040,5040,5040,5040,0
20250218,203800,2632630790,5040,5040,5040,5040,0
20250218,203700,2632630790,5040,5040,5040,5040,0
20250218,203600,2632630790,5040,5040,5040,5040,0
20250218,203500,2632630790,5040,5040,5040,5040,0
20250218,203400,2632630790,5040,5040,5040,5040,0
20250218,203300,2632630790,5040,5040,5040,5040,0
20250218,203200,2632630790,5040,5040,5040,5040,0
20250218,203100,2632630790,5040,5040,5040,5040,0
20250218,203000,2632630790,5040,5040,5040,5040,0
20250218,202900,2632630790,5040,5040,5040,5040,0
20250218,202800,2632630790,5040,5040,5040,5040,0
20250218,202700,2632630790,5040,5040,5040,5040,0
20250218,202600,2632630790,5040,5040,5040,5040,0
20250218,202500,2632630790,5040,5040,5040,5040,0
20250218,202400,2632630790,5040,5040,5040,5040,0
20250218,202300,2632630790,5040,5040,5040,5040,0
20250218,202200,2632630790,5040,5040,5040,5040,0
20250218,202100,2632630790,5040,5040,5040,5040,0
20250218,202000,2632630790,5040,5040,5040,5040,0
20250218,201900,2632630790,5040,5040,5040,5040,0
20250218,201800,2632630790,5040,5040,5040,5040,0
20250218,201700,2632630790,5040,5040,5040,5040,0
20250218,201600,2632630790,5040,5040,5040,5040,0
20250218,201500,2632630790,5040,5040,5040,5040,0
20250218,201400,2632630790,5040,5040,5040,5040,20491
20250218,201300,2632630790,5040,5040,5040,5040,0
20250218,201200,2632630790,5040,5040,5040,5040,0
20250218,201100,2632630790,5040,5040,5040,5040,0
20250218,201000,2632630790,5040,5040,5040,5040,0
20250218,200900,2632630790,5040,5040,5040,5040,0
20250218,200800,2632630790,5040,5040,5040,5040,0
20250218,200700,2632630790,5040,5040,5040,5040,0
20250218,200600,2632630790,5040,5040,5040,5040,0
20250218,200500,2632630790,5040,5040,5040,5040,0
20250218,200400,2632630790,5040,5040,5040,5040,0
20250218,200300,2632630790,5040,5040,5040,5040,0
20250218,200200,2632630790,5040,5040,5040,5040,0
20250218,200100,2632630790,5040,5040,5040,5040,0
20250218,200000,2632630790,5040,5040,5040,5040,0
20250218,195900,2632630790,5040,5040,5040,5040,0
20250218,195800,2632630790,5040,5040,5040,5040,0
20250218,195700,2632630790,5040,5040,5040,5040,0
20250218,195600,2632630790,5040,5040,5040,5040,0
20250218,195500,2632630790,5040,5040,5040,5040,0
20250218,195400,2632630790,5040,5040,5040,5040,0
20250218,195300,2632630790,5040,5040,5040,5040,0
20250218,195200,2632630790,5040,5040,5040,5040,0
20250218,195100,2632630790,5040,5040,5040,5040,0
20250218,195000,2632630790,5040,5040,5040,5040,0
20250218,194900,2632630790,5040,5040,5040,5040,0
20250218,194800,2632630790,5040,5040,5040,5040,0
20250218,194700,2632630790,5040,5040,5040,5040,0
20250218,194600,2632630790,5040,5040,5040,5040,0
20250218,194500,2632630790,5040,5040,5040,5040,0
20250218,194400,2632630790,5040,5040,5040,5040,20491
20250218,194300,2632630790,5040,5040,5040,5040,0
20250218,194200,2632630790,5040,5040,5040,5040,0
20250218,194100,2632630790,5040,5040,5040,5040,0
20250218,194000,2632630790,5040,5040,5040,5040,0
20250218,193900,2632630790,5040,5040,5040,5040,0
20250218,193800,2632630790,5040,5040,5040,5040,0
20250218,193700,2632630790,5040,5040,5040,5040,0
20250218,193600,2632630790,5040,5040,5040,5040,0
20250218,193500,2632630790,5040,5040,5040,5040,0
20250218,193400,2632630790,5040,5040,5040,5040,0
20250218,193300,2632630790,5040,5040,5040,5040,0
20250218,193200,2632630790,5040,5040,5040,5040,0
20250218,193100,2632630790,5040,5040,5040,5040,0
20250218,193000,2632630790,5040,5040,5040,5040,0
20250218,192900,2632630790,5040,5040,5040,5040,0
20250218,192800,2632630790,5040,5040,5040,5040,0
20250218,192700,2632630790,5040,5040,5040,5040,0
20250218,192600,2632630790,5040,5040,5040,5040,0
20250218,192500,2632630790,5040,5040,5040,5040,0
20250218,192400,2632630790,5040,5040,5040,5040,0
20250218,192300,2632630790,5040,5040,5040,5040,0
20250218,192200,2632630790,5040,5040,5040,5040,0
20250218,192100,2632630790,5040,5040,5040,5040,0
20250218,192000,2632630790,5040,5040,5040,5040,0
20250218,191900,2632630790,5040,5040,5040,5040,0
20250218,191800,2632630790,5040,5040,5040,5040,0
20250218,191700,2632630790,5040,5040,5040,5040,0
20250218,191600,2632630790,5040,5040,5040,5040,0
20250218,191500,2632630790,5040,5040,5040,5040,0
20250218,191400,2632630790,5040,5040,5040,5040,20491
20250218,191300,2632630790,5040,5040,5040,5040,0
20250218,191200,2632630790,5040,5040,5040,5040,0
20250218,191100,2632630790,5040,5040,5040,5040,0
20250218,191000,2632630790,5040,5040,5040,5040,0
20250218,190900,2632630790,5040,5040,5040,5040,0
20250218,190800,2632630790,5040,5040,5040,5040,0
20250218,190700,2632630790,5040,5040,5040,5040,0
20250218,190600,2632630790,5040,5040,5040,5040,0
20250218,190500,2632630790,5040,5040,5040,5040,0
20250218,190400,2632630790,5040,5040,5040,5040,0
20250218,190300,2632630790,5040,5040,5040,5040,0
20250218,190200,2632630790,5040,5040,5040,5040,0
20250218,190100,2632630790,5040,5040,5040,5040,0
20250218,190000,2632630790,5040,5040,5040,5040,0
20250218,185900,2632630790,5040,5040,5040,5040,0
20250218,185800,2632630790,5040,5040,5040,5040,0
20250218,185700,2632630790,5040,5040,5040,5040,0
20250218,185600,2632630790,5040,5040,5040,5040,0
20250218,185500,2632630790,5040,5040,5040,5040,0
20250218,185400,2632630790,5040,5040,5040,5040,0
20250218,185300,2632630790,5040,5040,5040,5040,0
20250218,185200,2632630790,5040,5040,5040,5040,0
20250218,185100,2632630790,5040,5040,5040,5040,0
20250218,185000,2632630790,5040,5040,5040,5040,0
20250218,184900,2632630790,5040,5040,5040,5040,0
20250218,184800,2632630790,5040,5040,5040,5040,0
20250218,184700,2632630790,5040,5040,5040,5040,0
20250218,184600,2632630790,5040,5040,5040,5040,0
20250218,184500,2632630790,5040,5040,5040,5040,0
20250218,184400,2632630790,5040,5040,5040,5040,20491
20250218,184300,2632630790,5040,5040,5040,5040,0
20250218,184200,2632630790,5040,5040,5040,5040,0
20250218,184100,2632630790,5040,5040,5040,5040,0
20250218,184000,2632630790,5040,5040,5040,5040,0
20250218,183900,2632630790,5040,5040,5040,5040,0
20250218,183800,2632630790,5040,5040,5040,5040,0
20250218,183700,2632630790,5040,5040,5040,5040,0
20250218,183600,2632630790,5040,5040,5040,5040,0
20250218,183500,2632630790,5040,5040,5040,5040,0
20250218,183400,2632630790,5040,5040,5040,5040,0
20250218,183300,2632630790,5040,5040,5040,5040,0
20250218,183200,2632630790,5040,5040,5040,5040,0
20250218,183100,2632630790,5040,5040,5040,5040,0
20250218,183000,2632630790,5040,5040,5040,5040,0
20250218,182900,2632630790,5040,5040,5040,5040,0
20250218,182800,2632630790,5040,5040,5040,5040,0
20250218,182700,2632630790,5040,5040,5040,5040,0
20250218,182600,2632630790,5040,5040,5040,5040,0
20250218,182500,2632630790,5040,5040,5040,5040,0
20250218,182400,2632630790,5040,5040,5040,5040,0
20250218,182300,2632630790,5040,5040,5040,5040,0
20250218,182200,2632630790,5040,5040,5040,5040,0
20250218,182100,2632630790,5040,5040,5040,5040,0
20250218,182000,2632630790,5040,5040,5040,5040,0
20250218,181900,2632630790,5040,5040,5040,5040,0
20250218,181800,2632630790,5040,5040,5040,5040,0
20250218,181700,2632630790,5040,5040,5040,5040,0
20250218,181600,2632630790,5040,5040,5040,5040,0
20250218,181500,2632630790,5040,5040,5040,5040,0
20250218,181400,2632630790,5040,5040,5040,5040,20491
20250218,181300,2632630790,5040,5040,5040,5040,0
20250218,181200,2632630790,5040,5040,5040,5040,0
20250218,181100,2632630790,5040,5040,5040,5040,0
20250218,181000,2632630790,5040,5040,5040,5040,0
20250218,180900,2632630790,5040,5040,5040,5040,0
20250218,180800,2632630790,5040,5040,5040,5040,0
20250218,180700,2632630790,5040,5040,5040,5040,0
20250218,180600,2632630790,5040,5040,5040,5040,0
20250218,180500,2632630790,5040,5040,5040,5040,0
20250218,180400,2632630790,5040,5040,5040,5040,0
20250218,180300,2632630790,5040,5040,5040,5040,0
20250218,180200,2632630790,5040,5040,5040,5040,0
20250218,180100,2632630790,5040,5040,5040,5040,0
20250218,180000,2632630790,5040,5040,5040,5040,0
20250218,175900,2632630790,5040,5040,5040,5040,0
20250218,175800,2632630790,5040,5040,5040,5040,0
20250218,175700,2632630790,5040,5040,5040,5040,0
20250218,175600,2632630790,5040,5040,5040,5040,0
20250218,175500,2632630790,5040,5040,5040,5040,0
20250218,175400,2632630790,5040,5040,5040,5040,0
20250218,175300,2632630790,5040,5040,5040,5040,0
20250218,175200,2632630790,5040,5040,5040,5040,0
20250218,175100,2632630790,5040,5040,5040,5040,0
20250218,175000,2632630790,5040,5040,5040,5040,0
20250218,174900,2632630790,5040,5040,5040,5040,0
20250218,174800,2632630790,5040,5040,5040,5040,0
20250218,174700,2632630790,5040,5040,5040,5040,0
20250218,174600,2632630790,5040,5040,5040,5040,0
20250218,174500,2632630790,5040,5040,5040,5040,0
20250218,174400,2632630790,5040,5040,5040,5040,20491
20250218,174300,2632630790,5040,5040,5040,5040,0
20250218,174200,2632630790,5040,5040,5040,5040,0
20250218,174100,2632630790,5040,5040,5040,5040,0
20250218,174000,2632630790,5040,5040,5040,5040,0
20250218,173900,2632630790,5040,5040,5040,5040,0
20250218,173800,2632630790,5040,5040,5040,5040,0
20250218,173700,2632630790,5040,5040,5040,5040,0
20250218,173600,2632630790,5040,5040,5040,5040,0
20250218,173500,2632630790,5040,5040,5040,5040,0
20250218,173400,2632630790,5040,5040,5040,5040,0
20250218,173300,2632630790,5040,5040,5040,5040,0
20250218,173200,2632630790,5040,5040,5040,5040,0
20250218,173100,2632630790,5040,5040,5040,5040,0
20250218,173000,2632630790,5040,5040,5040,5040,0
20250218,172900,2632630790,5040,5040,5040,5040,0
20250218,172800,2632630790,5040,5040,5040,5040,0
20250218,172700,2632630790,5040,5040,5040,5040,0
20250218,172600,2632630790,5040,5040,5040,5040,0
20250218,172500,2632630790,5040,5040,5040,5040,0
20250218,172400,2632630790,5040,5040,5040,5040,0
20250218,172300,2632630790,5040,5040,5040,5040,0
20250218,172200,2632630790,5040,5040,5040,5040,0
20250218,172100,2632630790,5040,5040,5040,5040,0
20250218,172000,2632630790,5040,5040,5040,5040,0
20250218,171900,2632630790,5040,5040,5040,5040,0
20250218,171800,2632630790,5040,5040,5040,5040,0
20250218,171700,2632630790,5040,5040,5040,5040,0
20250218,171600,2632630790,5040,5040,5040,5040,0
20250218,171500,2632630790,5040,5040,5040,5040,0
20250218,171400,2632630790,5040,5040,5040,5040,20491
20250218,171300,2632630790,5040,5040,5040,5040,0
20250218,171200,2632630790,5040,5040,5040,5040,0
20250218,171100,2632630790,5040,5040,5040,5040,0
20250218,171000,2632630790,5040,5040,5040,5040,0
20250218,170900,2632630790,5040,5040,5040,5040,0
20250218,170800,2632630790,5040,5040,5040,5040,0
20250218,170700,2632630790,5040,5040,5040,5040,0
20250218,170600,2632630790,5040,5040,5040,5040,0
20250218,170500,2632630790,5040,5040,5040,5040,0
20250218,170400,2632630790,5040,5040,5040,5040,0
20250218,170300,2632630790,5040,5040,5040,5040,0
20250218,170200,2632630790,5040,5040,5040,5040,0
20250218,170100,2632630790,5040,5040,5040,5040,0
20250218,170000,2632630790,5040,5040,5040,5040,0
20250218,165900,2632630790,5040,5040,5040,5040,0
20250218,165800,2632630790,5040,5040,5040,5040,0
20250218,165700,2632630790,5040,5040,5040,5040,0
20250218,165600,2632630790,5040,5040,5040,5040,0
20250218,165500,2632630790,5040,5040,5040,5040,0
20250218,165400,2632630790,5040,5040,5040,5040,0
20250218,165300,2632630790,5040,5040,5040,5040,0
20250218,165200,2632630790,5040,5040,5040,5040,0
20250218,165100,2632630790,5040,5040,5040,5040,0
20250218,165000,2632630790,5040,5040,5040,5040,0
20250218,164900,2632630790,5040,5040,5040,5040,0
20250218,164800,2632630790,5040,5040,5040,5040,0
20250218,164700,2632630790,5040,5040,5040,5040,0
20250218,164600,2632630790,5040,5040,5040,5040,0
20250218,164500,2632630790,5040,5040,5040,5040,0
20250218,164400,2632630790,5040,5040,5040,5040,20491
20250218,164300,2632630790,5040,5040,5040,5040,0
20250218,164200,2632630790,5040,5040,5040,5040,0
20250218,164100,2632630790,5040,5040,5040,5040,0
20250218,164000,2632630790,5040,5040,5040,5040,0
20250218,163900,2632630790,5040,5040,5040,5040,0
20250218,163800,2632630790,5040,5040,5040,5040,0
20250218,163700,2632630790,5040,5040,5040,5040,0
20250218,163600,2632630790,5040,5040,5040,5040,0
20250218,163500,2632630790,5040,5040,5040,5040,0
20250218,163400,2632630790,5040,5040,5040,5040,0
20250218,163300,2632630790,5040,5040,5040,5040,0
20250218,163200,2632630790,5040,5040,5040,5040,0
20250218,163100,2632630790,5040,5040,5040,5040,0
20250218,163000,2632630790,5040,5040,5040,5040,0
20250218,162900,2632630790,5040,5040,5040,5040,0
20250218,162800,2632630790,5040,5040,5040,5040,0
20250218,162700,2632630790,5040,5040,5040,5040,0
20250218,162600,2632630790,5040,5040,5040,5040,0
20250218,162500,2632630790,5040,5040,5040,5040,0
20250218,162400,2632630790,5040,5040,5040,5040,0
20250218,162300,2632630790,5040,5040,5040,5040,0
20250218,162200,2632630790,5040,5040,5040,5040,0
20250218,162100,2632630790,5040,5040,5040,5040,0
20250218,162000,2632630790,5040,5040,5040,5040,0
20250218,161900,2632630790,5040,5040,5040,5040,0
20250218,161800,2632630790,5040,5040,5040,5040,0
20250218,161700,2632630790,5040,5040,5040,5040,0
20250218,161600,2632630790,5040,5040,5040,5040,0
20250218,161500,2632630790,5040,5040,5040,5040,0
20250218,161400,2632630790,5040,5040,5040,5040,20491
20250218,161300,2632630790,5040,5040,5040,5040,0
20250218,161200,2632630790,5040,5040,5040,5040,0
20250218,161100,2632630790,5040,5040,5040,5040,0
20250218,161000,2632630790,5040,5040,5040,5040,0
20250218,160900,2632630790,5040,5040,5040,5040,0
20250218,160800,2632630790,5040,5040,5040,5040,0
20250218,160700,2632630790,5040,5040,5040,5040,0
20250218,160600,2632630790,5040,5040,5040,5040,0
20250218,160500,2632630790,5040,5040,5040,5040,0
20250218,160400,2632630790,5040,5040,5040,5040,0
20250218,160300,2632630790,5040,5040,5040,5040,0
20250218,160200,2632630790,5040,5040,5040,5040,0
20250218,160100,2632630790,5040,5040,5040,5040,0
20250218,160000,2632630790,5040,5040,5040,5040,0
20250218,155900,2632630790,5040,5040,5040,5040,0
20250218,155800,2632630790,5040,5040,5040,5040,0
20250218,155700,2632630790,5040,5040,5040,5040,0
20250218,155600,2632630790,5040,5040,5040,5040,0
20250218,155500,2632630790,5040,5040,5040,5040,0
20250218,155400,2632630790,5040,5040,5040,5040,0
20250218,155300,2632630790,5040,5040,5040,5040,0
20250218,155200,2632630790,5040,5040,5040,5040,0
20250218,155100,2632630790,5040,5040,5040,5040,0
20250218,155000,2632630790,5040,5040,5040,5040,0
20250218,154900,2632630790,5040,5040,5040,5040,0
20250218,154800,2632630790,5040,5040,5040,5040,0
20250218,154700,2632630790,5040,5040,5040,5040,0
20250218,154600,2632630790,5040,5040,5040,5040,0
20250218,154500,2632630790,5040,5040,5040,5040,0
20250218,154400,2632630790,5040,5040,5040,5040,20491
20250218,154300,2632630790,5040,5040,5040,5040,0
20250218,154200,2632630790,5040,5040,5040,5040,0
20250218,154100,2632630790,5040,5040,5040,5040,0
20250218,154000,2632630790,5040,5040,5040,5040,0
20250218,153900,2632630790,5040,5040,5040,5040,0
20250218,153800,2632630790,5040,5040,5040,5040,0
20250218,153700,2632630790,5040,5040,5040,5040,0
20250218,153600,2632630790,5040,5040,5040,5040,0
20250218,153500,2632630790,5040,5040,5040,5040,0
20250218,153400,2632630790,5040,5040,5040,5040,0
20250218,153300,2632630790,5040,5040,5040,5040,0
20250218,153200,2632630790,5040,5040,5040,5040,0
20250218,153100,2632630790,5040,5040,5040,5040,0
20250218,153000,2632630790,5040,5040,5040,5040,20491
20250218,152900,2529356150,5000,5000,5000,5000,0
20250218,152800,2529356150,5000,5000,5000,5000,0
20250218,152700,2529356150,5000,5000,5000,5000,0
20250218,152600,2529356150,5000,5000,5000,5000,0
20250218,152500,2529356150,5000,5000,5000,5000,0
20250218,152400,2529356150,5000,5000,5000,5000,0
20250218,152300,2529356150,5000,5000,5000,5000,0
20250218,152200,2529356150,5000,5000,5000,5000,0
20250218,152100,2529356150,5000,5000,5000,5000,0
20250218,152000,2529356150,5000,5000,5000,5000,0
20250218,151900,2529356150,5000,4995,5010,4995,1677
20250218,151800,2520972155,4995,5010,5010,4995,3836
20250218,151700,2501791210,5010,5000,5010,5000,313
20250218,151600,2500226200,5010,5010,5020,5010,713
20250218,151500,2496654050,5010,5020,5020,5000,1297
20250218,151400,2490154440,5020,5010,5020,5000,2300
20250218,151300,2478632060,5010,5010,5010,5000,2307
20250218,151200,2467074370,5000,5000,5010,5000,130
20250218,151100,2466423670,5010,5000,5010,5000,1833
20250218,151000,2457248560,5000,5010,5010,5000,354
20250218,150900,2455478540,5000,5000,5000,5000,711
20250218,150800,2451923540,5010,5000,5030,5000,1030
20250218,150700,2446761110,5000,5030,5030,5000,112
20250218,150600,2446200550,5010,5010,5010,5010,163
20250218,150500,2445383920,5010,5010,5010,5010,1
20250218,150400,2445378910,5030,5000,5030,5000,4191
20250218,150300,2424411320,5000,5000,5000,5000,600
20250218,150200,2421411320,5010,5010,5010,5010,7
20250218,150100,2421376250,5010,5000,5010,5000,205
20250218,150000,2420351200,5000,5000,5000,5000,200
20250218,145900,2419351200,5000,5000,5000,5000,50
20250218,145800,2419101200,5000,5000,5000,5000,1003
20250218,145700,2414086200,4990,4995,4995,4990,2538
20250218,145600,2401417860,5000,5000,5010,5000,2638
20250218,145500,2388227730,5010,5020,5020,5010,628
20250218,145400,2385081430,5010,5000,5020,5000,1682
20250218,145300,2376657620,5000,5000,5000,4990,95
20250218,145200,2376183500,5010,5020,5020,4985,14036
20250218,145100,2306064510,5030,5020,5030,5020,739
20250218,145000,2302350840,5020,5030,5030,5020,83
20250218,144900,2301934110,5010,5030,5030,5010,778
20250218,144800,2298036210,5030,5030,5030,5030,500
20250218,144700,2295521210,5030,5020,5030,5020,427
20250218,144600,2293377370,5020,5010,5020,5010,1085
20250218,144500,2287941480,5020,5020,5020,5020,0
20250218,144400,2287941480,5020,5020,5020,5020,263
20250218,144300,2286621220,5020,5020,5020,5020,2
20250218,144200,2286611180,5030,5030,5030,5030,10
20250218,144100,2286560880,5020,5040,5040,5020,347
20250218,144000,2284814510,5040,5040,5040,5040,253
20250218,143900,2283539390,5040,5040,5040,5040,0
20250218,143800,2283539390,5040,5020,5040,5020,275
20250218,143700,2282156740,5030,5030,5030,5020,150
20250218,143600,2281403050,5040,5040,5040,5040,202
20250218,143500,2280384970,5030,5030,5030,5030,1004
20250218,143400,2275334850,5030,5030,5030,5030,26
20250218,143300,2275204070,5030,5030,5030,5030,642
20250218,143200,2271974810,5030,5030,5030,5030,0
20250218,143100,2271974810,5030,5020,5030,5020,633
20250218,143000,2268796210,5020,5020,5020,5020,0
20250218,142900,2268796210,5020,5020,5020,5020,1
20250218,142800,2268791190,5020,5020,5020,5020,20
20250218,142700,2268690790,5020,5010,5020,5000,1902
20250218,142600,2259177670,5000,5010,5010,5000,707
20250218,142500,2255635700,5010,5010,5020,5010,1240
20250218,142400,2249423270,5010,5020,5020,5010,1666
20250218,142300,2241076140,5020,5020,5020,5010,89
20250218,142200,2240629660,5020,5010,5020,5010,777
20250218,142100,2236729270,5010,5010,5010,5010,616
20250218,142000,2233643110,5020,5010,5020,5010,15
20250218,141900,2233567880,5000,5000,5000,5000,0
20250218,141800,2233567880,5000,5010,5010,5000,2295
20250218,141700,2222087940,5010,5010,5010,5010,595
20250218,141600,2219106990,5010,5010,5010,5010,100
20250218,141500,2218605990,5020,5020,5020,5010,2333
20250218,141400,2206917450,5020,5020,5020,5020,2
20250218,141300,2206907410,5010,5020,5020,5010,942
20250218,141200,2202185060,5010,5020,5020,5010,2777
20250218,141100,2188271210,5030,5020,5030,5010,105
20250218,141000,2187744440,5010,5020,5020,5010,3000
20250218,140900,2172690890,5020,5030,5030,5020,1812
20250218,140800,2163594630,5030,5020,5030,5010,1779
20250218,140700,2154664160,5020,5030,5030,5020,240
20250218,140600,2153456980,5010,5020,5020,5010,1381
20250218,140500,2146531840,5020,5020,5020,5020,649
20250218,140400,2143273860,5020,5030,5030,5020,156
20250218,140300,2142489890,5030,5030,5030,5030,26
20250218,140200,2142359110,5030,5030,5040,5030,25
20250218,140100,2142233350,5020,5030,5030,5020,1474
20250218,140000,2134832180,5040,5040,5040,5040,198
20250218,135900,2133834260,5030,5030,5030,5030,0
20250218,135800,2133834260,5030,5030,5030,5030,280
20250218,135700,2132425860,5030,5030,5030,5030,551
20250218,135600,2129654330,5030,5040,5040,5030,12
20250218,135500,2129593950,5040,5040,5040,5040,12
20250218,135400,2129533470,5030,5020,5030,5020,1692
20250218,135300,2121022830,5020,5020,5020,5020,471
20250218,135200,2118658410,5020,5020,5020,5010,132
20250218,135100,2117995870,5020,5010,5020,5010,3277
20250218,135000,2101567710,5020,5020,5020,5020,45
20250218,134900,2101341810,5010,5010,5010,5010,510
20250218,134800,2098786710,5010,5020,5020,5010,975
20250218,134700,2093901660,5020,5020,5020,5020,10
20250218,134600,2093851460,5020,5020,5020,5020,1127
20250218,134500,2088193920,5030,5030,5030,5020,23
20250218,134400,2088078240,5020,5020,5020,5020,103
20250218,134300,2087561180,5020,5020,5020,5020,3
20250218,134200,2087546120,5010,5010,5010,5010,300
20250218,134100,2086043120,5010,5030,5030,5010,3585
20250218,134000,2068076670,5010,5020,5030,5010,212
20250218,133900,2067012460,5020,5030,5030,5020,54
20250218,133800,2066741340,5020,5010,5030,5010,756
20250218,133700,2062948710,5010,5020,5030,5010,808
20250218,133600,2058896440,5020,5020,5030,5010,914
20250218,133500,2054310660,5030,5030,5030,5020,2557
20250218,133400,2041467370,5020,5020,5020,5020,431
20250218,133300,2039303750,5020,5030,5030,5020,529
20250218,133200,2036648160,5020,5020,5020,5020,134
20250218,133100,2035975480,5020,5020,5020,5020,949
20250218,133000,2031211500,5020,5040,5040,5020,644
20250218,132900,2027972190,5040,5030,5040,5030,9
20250218,132800,2027926900,5030,5030,5030,5030,517
20250218,132700,2025326390,5030,5040,5040,5020,4399
20250218,132600,2003217500,5040,5050,5050,5040,3404
20250218,132500,1986059340,5050,5070,5070,5050,4090
20250218,132400,1965365660,5070,5070,5080,5060,6508
20250218,132300,1932354660,5080,5040,5080,5040,4927
20250218,132200,1907396030,5050,5060,5060,5040,2260
20250218,132100,1895980120,5060,5060,5060,5060,123
20250218,132000,1895357740,5050,5060,5060,5050,2518
20250218,131900,1882636670,5050,5040,5060,5040,4072
20250218,131800,1862085060,5040,5030,5040,5030,873
20250218,131700,1857689150,5030,5030,5030,5030,55
20250218,131600,1857412500,5040,5040,5040,5040,826
20250218,131500,1853249460,5050,5050,5050,5050,0
20250218,131400,1853249460,5050,5050,5050,5050,1278
20250218,131300,1846795560,5050,5050,5050,5040,324
20250218,131200,1845162360,5050,5040,5050,5040,2182
20250218,131100,1834160880,5040,5040,5040,5040,470
20250218,131000,1831792080,5040,5040,5040,5040,0
20250218,130900,1831792080,5040,5040,5040,5040,57
20250218,130800,1831504800,5040,5030,5040,5030,501
20250218,130700,1828981770,5040,5040,5040,5040,156
20250218,130600,1828195530,5040,5040,5040,5040,0
20250218,130500,1828195530,5040,5040,5040,5040,712
20250218,130400,1824607050,5050,5040,5050,5040,119
20250218,130300,1824007020,5050,5060,5060,5050,1773
20250218,130200,1815047680,5060,5040,5060,5030,4075
20250218,130100,1794466250,5050,5030,5050,5030,6247
20250218,130000,1762944810,5030,5030,5030,5030,1325
20250218,125900,1756280060,5030,5030,5040,5030,444
20250218,125800,1754042420,5030,5030,5030,5030,1353
20250218,125700,1747236830,5030,5040,5040,5030,814
20250218,125600,1743134410,5040,5040,5040,5040,1843
20250218,125500,1733845690,5040,5040,5040,5040,0
20250218,125400,1733845690,5040,5040,5040,5040,450
20250218,125300,1731577690,5040,5040,5040,5040,51
20250218,125200,1731320650,5030,5020,5030,5020,524
20250218,125100,1728686930,5020,5020,5020,5020,5
20250218,125000,1728661830,5030,5030,5040,5030,26
20250218,124900,1728531040,5030,5030,5030,5030,0
20250218,124800,1728531040,5030,5030,5030,5030,0
20250218,124700,1728531040,5030,5020,5030,5020,1301
20250218,124600,1721987020,5020,5030,5030,5020,2
20250218,124500,1721976970,5030,5030,5030,5030,100
20250218,124400,1721473970,5030,5030,5030,5030,520
20250218,124300,1718858370,5030,5040,5040,5030,26
20250218,124200,1718727440,5040,5030,5040,5030,3928
20250218,124100,1698969590,5030,5030,5030,5030,1562
20250218,124000,1691112730,5030,5030,5030,5030,21
20250218,123900,1691007100,5020,5030,5030,5020,505
20250218,123800,1688471950,5030,5020,5030,5020,145
20250218,123700,1687743650,5020,5020,5020,5020,1246
20250218,123600,1681488730,5020,5020,5020,5020,10
20250218,123500,1681438530,5020,5020,5020,5020,685
20250218,123400,1677999830,5020,5020,5020,5020,317
20250218,123300,1676408490,5020,5020,5020,5020,821
20250218,123200,1672287070,5020,5020,5020,5020,24
20250218,123100,1672166590,5020,5020,5020,5020,4
20250218,123000,1672146510,5010,5010,5020,5010,1034
20250218,122900,1666961130,5010,5010,5010,5010,1210
20250218,122800,1660899030,5020,5020,5020,5020,0
20250218,122700,1660899030,5020,5010,5020,5010,2113
20250218,122600,1650310910,5020,5010,5020,5010,1546
20250218,122500,1642563440,5010,5020,5020,5010,539
20250218,122400,1639858040,5020,5020,5020,5020,656
20250218,122300,1636564920,5020,5030,5030,5020,110
20250218,122200,1636012620,5020,5020,5020,5020,0
20250218,122100,1636012620,5020,5020,5020,5020,307
20250218,122000,1634471480,5020,5020,5020,5020,13
20250218,121900,1634406220,5010,5010,5010,5010,0
20250218,121800,1634406220,5010,5010,5010,5010,0
20250218,121700,1634406220,5010,5010,5010,5010,15
20250218,121600,1634331070,5030,5030,5030,5030,418
20250218,121500,1632228530,5030,5040,5040,5030,525
20250218,121400,1629587680,5010,5040,5040,5010,1282
20250218,121300,1623161990,5030,5030,5040,5030,895
20250218,121200,1618659130,5030,5040,5040,5030,205
20250218,121100,1617625950,5030,5020,5030,5010,3064
20250218,121000,1602216330,5010,5010,5010,5010,0
20250218,120900,1602216330,5010,5030,5030,5010,11
20250218,120800,1602161120,5030,5020,5030,5010,254
20250218,120700,1600886500,5010,5010,5010,5010,100
20250218,120600,1600385500,5010,5010,5010,5000,4677
20250218,120500,1576954130,5020,5010,5020,5010,20
20250218,120400,1576853920,5010,5010,5010,5010,0
20250218,120300,1576853920,5010,5020,5020,5010,328
20250218,120200,1575208620,5020,5030,5030,5020,3033
20250218,120100,1559980350,5030,5020,5030,5020,1754
20250218,120000,1551158930,5020,5020,5020,5020,1
20250218,115900,1551153910,5020,5020,5020,5020,1001
20250218,115800,1546128890,5020,5020,5020,5020,106
20250218,115700,1545596770,5010,5020,5020,5010,102
20250218,115600,1545084740,5010,5010,5010,5010,18
20250218,115500,1544994560,5010,5010,5010,5010,0
20250218,115400,1544994560,5010,5010,5010,5010,1
20250218,115300,1544989550,5010,5010,5010,5010,1820
20250218,115200,1535871350,5010,5010,5010,5010,686
20250218,115100,1532434490,5020,5020,5020,5020,0
20250218,115000,1532434490,5020,5020,5020,5020,571
20250218,114900,1529568070,5020,5020,5030,5020,1294
20250218,114800,1523072040,5020,5020,5020,5020,84
20250218,114700,1522650360,5020,5030,5030,5020,62
20250218,114600,1522338620,5030,5030,5030,5030,0
20250218,114500,1522338620,5030,5030,5030,5030,100
20250218,114400,1521835620,5030,5030,5030,5030,10
20250218,114300,1521785320,5020,5020,5020,5020,1103
20250218,114200,1516248260,5030,5030,5030,5030,193
20250218,114100,1515277470,5030,5030,5030,5030,0
20250218,114000,1515277470,5030,5020,5030,5020,8
20250218,113900,1515237300,5020,5020,5020,5020,10
20250218,113800,1515187100,5020,5020,5030,5020,121
20250218,113700,1514579580,5020,5020,5020,5020,538
20250218,113600,1511878820,5030,5030,5030,5030,100
20250218,113500,1511375820,5020,5010,5020,5010,1609
20250218,113400,1503312740,5020,5020,5030,5020,1707
20250218,113300,1494743570,5020,5030,5030,5020,239
20250218,113200,1493543690,5020,5020,5020,5020,348
20250218,113100,1491796730,5020,5020,5020,5020,6
20250218,113000,1491766610,5020,5030,5030,5020,1250
20250218,112900,1485489610,5030,5030,5030,5030,200
20250218,112800,1484483610,5030,5030,5030,5030,100
20250218,112700,1483980610,5020,5020,5020,5020,996
20250218,112600,1478980690,5020,5030,5030,5020,40
20250218,112500,1478779690,5030,5020,5030,5020,95
20250218,112400,1478302390,5030,5030,5030,5020,1168
20250218,112300,1472427570,5030,5040,5040,5030,351
20250218,112200,1470662030,5030,5040,5040,5030,2935
20250218,112100,1455879410,5040,5030,5050,5030,2193
20250218,112000,1444826890,5030,5030,5030,5030,12
20250218,111900,1444766530,5040,5040,5050,5040,1655
20250218,111800,1436423330,5040,5030,5040,5030,903
20250218,111700,1431881210,5030,5030,5040,5020,2372
20250218,111600,1419949000,5040,5030,5040,5030,2114
20250218,111500,1409295440,5030,5040,5040,5030,160
20250218,111400,1408489770,5030,5030,5030,5030,1000
20250218,111300,1403459770,5030,5050,5050,5030,2553
20250218,111200,1390592450,5050,5040,5050,5040,1046
20250218,111100,1385319610,5040,5040,5040,5040,1266
20250218,111000,1378938970,5040,5040,5040,5030,1239
20250218,110900,1372695850,5030,5040,5040,5030,159
20250218,110800,1371895570,5040,5020,5040,5020,1031
20250218,110700,1366709520,5020,5020,5020,5020,741
20250218,110600,1362989700,5020,5020,5020,5020,1133
20250218,110500,1357302040,5020,5030,5030,5020,110
20250218,110400,1356749740,5030,5030,5030,5030,1
20250218,110300,1356744710,5010,5020,5020,5010,1200
20250218,110200,1350725130,5020,5020,5030,5020,1725
20250218,110100,1342051760,5030,5030,5030,5020,8
20250218,110000,1342011570,5030,5030,5030,5030,400
20250218,105900,1339999570,5040,5040,5040,5040,2101
20250218,105800,1329410530,5040,5040,5040,5040,200
20250218,105700,1328402530,5040,5020,5040,5020,745
20250218,105600,1324657580,5020,5020,5020,5020,589
20250218,105500,1321700800,5020,5020,5020,5020,68
20250218,105400,1321359440,5020,5000,5020,5000,698
20250218,105300,1317861320,4995,5000,5020,4995,2725
20250218,105200,1304237220,5010,5020,5020,5010,720
20250218,105100,1300629820,5020,5030,5030,5020,2681
20250218,105000,1287171160,5020,5030,5050,5020,2732
20250218,104900,1273383850,5050,5050,5050,5040,3780
20250218,104800,1254329500,5050,5060,5060,5040,1519
20250218,104700,1246658690,5060,5040,5060,5040,3243
20250218,104600,1230264740,5050,5050,5060,5030,8864
20250218,104500,1185499480,5040,5040,5050,5030,3055
20250218,104400,1170083190,5040,5030,5040,5030,4169
20250218,104300,1149113110,5030,5010,5030,5010,1210
20250218,104200,1143046770,5010,5030,5030,5010,41
20250218,104100,1142841340,5000,5010,5020,5000,1462
20250218,104000,1135516280,5010,5010,5010,5010,248
20250218,103900,1134273800,5010,5030,5030,5010,1309
20250218,103800,1127709150,5020,5030,5030,5020,1839
20250218,103700,1118475370,5030,5030,5040,5030,1993
20250218,103600,1108435190,5030,5030,5040,5030,177
20250218,103500,1107544850,5030,5030,5040,5030,4050
20250218,103400,1087149480,5030,5030,5040,5030,2422
20250218,103300,1074962850,5040,5010,5040,5010,3575
20250218,103200,1056990160,5000,5000,5010,5000,229
20250218,103100,1055845060,5000,5020,5020,5000,463
20250218,103000,1053524030,5020,5000,5020,4995,1296
20250218,102900,1047030295,5000,5000,5000,5000,1042
20250218,102800,1041820295,5000,5000,5000,5000,82
20250218,102700,1041410295,5000,4995,5010,4995,426
20250218,102600,1039281175,5000,5000,5010,5000,1446
20250218,102500,1032051125,5010,4985,5010,4985,2496
20250218,102400,1019584080,4985,4985,4985,4985,157
20250218,102300,1018801435,4990,4990,4995,4990,476
20250218,102200,1016426070,4995,4995,4995,4995,20
20250218,102100,1016326170,4995,4990,4995,4985,558
20250218,102000,1013541220,4990,4990,4990,4990,163
20250218,101900,1012727850,4995,4990,4995,4990,108
20250218,101800,1012188670,4990,4990,4990,4990,104
20250218,101700,1011669710,4990,4990,4995,4990,1243
20250218,101600,1005466245,4980,4985,4985,4980,412
20250218,101500,1003414465,4990,4990,4990,4980,329
20250218,101400,1001775815,4985,4985,4985,4985,1753
20250218,101300,993037110,4990,4990,4990,4990,274
20250218,101200,991669850,4990,4980,4990,4980,195
20250218,101100,990697565,4980,4990,4990,4980,1605
20250218,101000,982704655,4980,4990,4990,4980,18
20250218,100900,982614905,4980,4990,4990,4980,3626
20250218,100800,964535265,4995,5010,5010,4985,4176
20250218,100700,943677575,5010,4995,5010,4995,1432
20250218,100600,936517170,4985,4985,4985,4985,3993
20250218,100500,916612065,4985,5000,5010,4985,4972
20250218,100400,891783390,5010,5000,5010,5000,2621
20250218,100300,878652320,5010,5010,5020,4995,7170
20250218,100200,842765780,5020,5020,5040,5000,9178
20250218,100100,796687430,5010,4990,5020,4975,8165
20250218,100000,755831250,4990,4965,4990,4965,4399
20250218,095900,733950065,4960,4960,4960,4960,608
20250218,095800,730934385,4950,4950,4960,4950,1718
20250218,095700,722430165,4940,4940,4940,4940,3
20250218,095600,722415345,4940,4940,4940,4940,1120
20250218,095500,716882545,4940,4945,4945,4940,890
20250218,095400,712481790,4950,4950,4950,4950,100
20250218,095300,711986790,4950,4960,4960,4950,255
20250218,095200,710724440,4950,4960,4960,4950,502
20250218,095100,708237190,4960,4940,4960,4940,1769
20250218,095000,699478650,4940,4940,4945,4940,1141
20250218,094900,693842090,4940,4940,4940,4935,2256
20250218,094800,682697745,4940,4945,4945,4940,333
20250218,094700,681052715,4945,4940,4945,4940,330
20250218,094600,679422500,4940,4940,4945,4940,375
20250218,094500,677569905,4945,4945,4945,4945,572
20250218,094400,674741365,4940,4945,4945,4940,168
20250218,094300,673911240,4940,4940,4940,4935,927
20250218,094200,669332010,4935,4935,4935,4935,0
20250218,094100,669332010,4935,4935,4940,4935,206
20250218,094000,668315350,4930,4930,4930,4930,635
20250218,093900,665184800,4930,4930,4945,4930,560
20250218,093800,662423865,4945,4950,4950,4940,116
20250218,093700,661850290,4935,4935,4940,4935,4957
20250218,093600,637386720,4935,4925,4935,4925,1511
20250218,093500,629937005,4930,4920,4940,4920,507
20250218,093400,627439340,4930,4940,4940,4920,7577
20250218,093300,590091955,4940,4935,4940,4935,554
20250218,093200,587355840,4935,4955,4955,4935,6664
20250218,093100,554412480,4955,4955,4960,4955,56
20250218,093000,554134980,4955,4955,4955,4955,109
20250218,092900,553594885,4945,4955,4955,4945,496
20250218,092800,551137220,4955,4950,4955,4945,4357
20250218,092700,529590290,4945,4955,4955,4945,360
20250218,092600,527809070,4960,4955,4960,4945,5805
20250218,092500,499060035,4955,4960,4960,4955,204
20250218,092400,498048525,4960,4975,4980,4960,895
20250218,092300,493600300,4975,4970,4975,4970,136
20250218,092200,492924005,4970,4960,4970,4950,550
20250218,092100,490195345,4960,4955,4960,4945,2949
20250218,092000,475599065,4955,4945,4960,4945,794
20250218,091900,471667050,4950,4950,4950,4950,2328
20250218,091800,460143450,4950,4955,4955,4940,2294
20250218,091700,448785110,4960,4950,4960,4950,1631
20250218,091600,440702500,4955,4960,4970,4955,6771
20250218,091500,407131100,4960,4970,4970,4960,649
20250218,091400,403910705,4955,4950,4965,4940,3397
20250218,091300,387062730,4950,4935,4955,4935,2147
20250218,091200,376459385,4935,4940,4940,4935,2138
20250218,091100,365908290,4940,4940,4960,4935,3413
20250218,091000,349048000,4940,4945,4950,4930,2504
20250218,090900,336678915,4945,4940,4945,4930,5672
20250218,090800,308689885,4945,4960,4965,4945,2310
20250218,090700,297259710,4955,4960,4960,4950,3139
20250218,090600,281693840,4960,4955,4960,4945,2194
20250218,090500,270831890,4955,4950,4960,4945,1944
20250218,090400,261210135,4950,4965,4965,4950,7896
20250218,090300,222071465,4965,4980,4980,4965,6101
20250218,090200,191730210,4975,4975,4980,4955,4082
20250218,090100,171446870,4970,4950,4980,4950,11989
20250218,090000,111861600,4970,4965,4975,4940,21117