stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,205000,1052868130,2420,2420,2420,2420,14472
20250218,204900,1052868130,2420,2420,2420,2420,0
20250218,204800,1052868130,2420,2420,2420,2420,0
20250218,204700,1052868130,2420,2420,2420,2420,0
20250218,204600,1052868130,2420,2420,2420,2420,0
20250218,204500,1052868130,2420,2420,2420,2420,0
20250218,204400,1052868130,2420,2420,2420,2420,0
20250218,204300,1052868130,2420,2420,2420,2420,0
20250218,204200,1052868130,2420,2420,2420,2420,0
20250218,204100,1052868130,2420,2420,2420,2420,0
20250218,204000,1052868130,2420,2420,2420,2420,0
20250218,203900,1052868130,2420,2420,2420,2420,0
20250218,203800,1052868130,2420,2420,2420,2420,0
20250218,203700,1052868130,2420,2420,2420,2420,0
20250218,203600,1052868130,2420,2420,2420,2420,0
20250218,203500,1052868130,2420,2420,2420,2420,0
20250218,203400,1052868130,2420,2420,2420,2420,0
20250218,203300,1052868130,2420,2420,2420,2420,0
20250218,203200,1052868130,2420,2420,2420,2420,0
20250218,203100,1052868130,2420,2420,2420,2420,0
20250218,203000,1052868130,2420,2420,2420,2420,0
20250218,202900,1052868130,2420,2420,2420,2420,0
20250218,202800,1052868130,2420,2420,2420,2420,0
20250218,202700,1052868130,2420,2420,2420,2420,0
20250218,202600,1052868130,2420,2420,2420,2420,0
20250218,202500,1052868130,2420,2420,2420,2420,0
20250218,202400,1052868130,2420,2420,2420,2420,0
20250218,202300,1052868130,2420,2420,2420,2420,0
20250218,202200,1052868130,2420,2420,2420,2420,0
20250218,202100,1052868130,2420,2420,2420,2420,0
20250218,202000,1052868130,2420,2420,2420,2420,14472
20250218,201900,1052868130,2420,2420,2420,2420,0
20250218,201800,1052868130,2420,2420,2420,2420,0
20250218,201700,1052868130,2420,2420,2420,2420,0
20250218,201600,1052868130,2420,2420,2420,2420,0
20250218,201500,1052868130,2420,2420,2420,2420,0
20250218,201400,1052868130,2420,2420,2420,2420,0
20250218,201300,1052868130,2420,2420,2420,2420,0
20250218,201200,1052868130,2420,2420,2420,2420,0
20250218,201100,1052868130,2420,2420,2420,2420,0
20250218,201000,1052868130,2420,2420,2420,2420,0
20250218,200900,1052868130,2420,2420,2420,2420,0
20250218,200800,1052868130,2420,2420,2420,2420,0
20250218,200700,1052868130,2420,2420,2420,2420,0
20250218,200600,1052868130,2420,2420,2420,2420,0
20250218,200500,1052868130,2420,2420,2420,2420,0
20250218,200400,1052868130,2420,2420,2420,2420,0
20250218,200300,1052868130,2420,2420,2420,2420,0
20250218,200200,1052868130,2420,2420,2420,2420,0
20250218,200100,1052868130,2420,2420,2420,2420,0
20250218,200000,1052868130,2420,2420,2420,2420,0
20250218,195900,1052868130,2420,2420,2420,2420,0
20250218,195800,1052868130,2420,2420,2420,2420,0
20250218,195700,1052868130,2420,2420,2420,2420,0
20250218,195600,1052868130,2420,2420,2420,2420,0
20250218,195500,1052868130,2420,2420,2420,2420,0
20250218,195400,1052868130,2420,2420,2420,2420,0
20250218,195300,1052868130,2420,2420,2420,2420,0
20250218,195200,1052868130,2420,2420,2420,2420,0
20250218,195100,1052868130,2420,2420,2420,2420,0
20250218,195000,1052868130,2420,2420,2420,2420,14472
20250218,194900,1052868130,2420,2420,2420,2420,0
20250218,194800,1052868130,2420,2420,2420,2420,0
20250218,194700,1052868130,2420,2420,2420,2420,0
20250218,194600,1052868130,2420,2420,2420,2420,0
20250218,194500,1052868130,2420,2420,2420,2420,0
20250218,194400,1052868130,2420,2420,2420,2420,0
20250218,194300,1052868130,2420,2420,2420,2420,0
20250218,194200,1052868130,2420,2420,2420,2420,0
20250218,194100,1052868130,2420,2420,2420,2420,0
20250218,194000,1052868130,2420,2420,2420,2420,0
20250218,193900,1052868130,2420,2420,2420,2420,0
20250218,193800,1052868130,2420,2420,2420,2420,0
20250218,193700,1052868130,2420,2420,2420,2420,0
20250218,193600,1052868130,2420,2420,2420,2420,0
20250218,193500,1052868130,2420,2420,2420,2420,0
20250218,193400,1052868130,2420,2420,2420,2420,0
20250218,193300,1052868130,2420,2420,2420,2420,0
20250218,193200,1052868130,2420,2420,2420,2420,0
20250218,193100,1052868130,2420,2420,2420,2420,0
20250218,193000,1052868130,2420,2420,2420,2420,0
20250218,192900,1052868130,2420,2420,2420,2420,0
20250218,192800,1052868130,2420,2420,2420,2420,0
20250218,192700,1052868130,2420,2420,2420,2420,0
20250218,192600,1052868130,2420,2420,2420,2420,0
20250218,192500,1052868130,2420,2420,2420,2420,0
20250218,192400,1052868130,2420,2420,2420,2420,0
20250218,192300,1052868130,2420,2420,2420,2420,0
20250218,192200,1052868130,2420,2420,2420,2420,0
20250218,192100,1052868130,2420,2420,2420,2420,0
20250218,192000,1052868130,2420,2420,2420,2420,14472
20250218,191900,1052868130,2420,2420,2420,2420,0
20250218,191800,1052868130,2420,2420,2420,2420,0
20250218,191700,1052868130,2420,2420,2420,2420,0
20250218,191600,1052868130,2420,2420,2420,2420,0
20250218,191500,1052868130,2420,2420,2420,2420,0
20250218,191400,1052868130,2420,2420,2420,2420,0
20250218,191300,1052868130,2420,2420,2420,2420,0
20250218,191200,1052868130,2420,2420,2420,2420,0
20250218,191100,1052868130,2420,2420,2420,2420,0
20250218,191000,1052868130,2420,2420,2420,2420,0
20250218,190900,1052868130,2420,2420,2420,2420,0
20250218,190800,1052868130,2420,2420,2420,2420,0
20250218,190700,1052868130,2420,2420,2420,2420,0
20250218,190600,1052868130,2420,2420,2420,2420,0
20250218,190500,1052868130,2420,2420,2420,2420,0
20250218,190400,1052868130,2420,2420,2420,2420,0
20250218,190300,1052868130,2420,2420,2420,2420,0
20250218,190200,1052868130,2420,2420,2420,2420,0
20250218,190100,1052868130,2420,2420,2420,2420,0
20250218,190000,1052868130,2420,2420,2420,2420,0
20250218,185900,1052868130,2420,2420,2420,2420,0
20250218,185800,1052868130,2420,2420,2420,2420,0
20250218,185700,1052868130,2420,2420,2420,2420,0
20250218,185600,1052868130,2420,2420,2420,2420,0
20250218,185500,1052868130,2420,2420,2420,2420,0
20250218,185400,1052868130,2420,2420,2420,2420,0
20250218,185300,1052868130,2420,2420,2420,2420,0
20250218,185200,1052868130,2420,2420,2420,2420,0
20250218,185100,1052868130,2420,2420,2420,2420,0
20250218,185000,1052868130,2420,2420,2420,2420,14472
20250218,184900,1052868130,2420,2420,2420,2420,0
20250218,184800,1052868130,2420,2420,2420,2420,0
20250218,184700,1052868130,2420,2420,2420,2420,0
20250218,184600,1052868130,2420,2420,2420,2420,0
20250218,184500,1052868130,2420,2420,2420,2420,0
20250218,184400,1052868130,2420,2420,2420,2420,0
20250218,184300,1052868130,2420,2420,2420,2420,0
20250218,184200,1052868130,2420,2420,2420,2420,0
20250218,184100,1052868130,2420,2420,2420,2420,0
20250218,184000,1052868130,2420,2420,2420,2420,0
20250218,183900,1052868130,2420,2420,2420,2420,0
20250218,183800,1052868130,2420,2420,2420,2420,0
20250218,183700,1052868130,2420,2420,2420,2420,0
20250218,183600,1052868130,2420,2420,2420,2420,0
20250218,183500,1052868130,2420,2420,2420,2420,0
20250218,183400,1052868130,2420,2420,2420,2420,0
20250218,183300,1052868130,2420,2420,2420,2420,0
20250218,183200,1052868130,2420,2420,2420,2420,0
20250218,183100,1052868130,2420,2420,2420,2420,0
20250218,183000,1052868130,2420,2420,2420,2420,0
20250218,182900,1052868130,2420,2420,2420,2420,0
20250218,182800,1052868130,2420,2420,2420,2420,0
20250218,182700,1052868130,2420,2420,2420,2420,0
20250218,182600,1052868130,2420,2420,2420,2420,0
20250218,182500,1052868130,2420,2420,2420,2420,0
20250218,182400,1052868130,2420,2420,2420,2420,0
20250218,182300,1052868130,2420,2420,2420,2420,0
20250218,182200,1052868130,2420,2420,2420,2420,0
20250218,182100,1052868130,2420,2420,2420,2420,0
20250218,182000,1052868130,2420,2420,2420,2420,14472
20250218,181900,1052868130,2420,2420,2420,2420,0
20250218,181800,1052868130,2420,2420,2420,2420,0
20250218,181700,1052868130,2420,2420,2420,2420,0
20250218,181600,1052868130,2420,2420,2420,2420,0
20250218,181500,1052868130,2420,2420,2420,2420,0
20250218,181400,1052868130,2420,2420,2420,2420,0
20250218,181300,1052868130,2420,2420,2420,2420,0
20250218,181200,1052868130,2420,2420,2420,2420,0
20250218,181100,1052868130,2420,2420,2420,2420,0
20250218,181000,1052868130,2420,2420,2420,2420,0
20250218,180900,1052868130,2420,2420,2420,2420,0
20250218,180800,1052868130,2420,2420,2420,2420,0
20250218,180700,1052868130,2420,2420,2420,2420,0
20250218,180600,1052868130,2420,2420,2420,2420,0
20250218,180500,1052868130,2420,2420,2420,2420,0
20250218,180400,1052868130,2420,2420,2420,2420,0
20250218,180300,1052868130,2420,2420,2420,2420,0
20250218,180200,1052868130,2420,2420,2420,2420,0
20250218,180100,1052868130,2420,2420,2420,2420,0
20250218,180000,1052868130,2420,2420,2420,2420,0
20250218,175900,1052868130,2420,2420,2420,2420,0
20250218,175800,1052868130,2420,2420,2420,2420,0
20250218,175700,1052868130,2420,2420,2420,2420,0
20250218,175600,1052868130,2420,2420,2420,2420,0
20250218,175500,1052868130,2420,2420,2420,2420,0
20250218,175400,1052868130,2420,2420,2420,2420,0
20250218,175300,1052868130,2420,2420,2420,2420,0
20250218,175200,1052868130,2420,2420,2420,2420,0
20250218,175100,1052868130,2420,2420,2420,2420,0
20250218,175000,1052868130,2420,2420,2420,2420,14472
20250218,174900,1052868130,2420,2420,2420,2420,0
20250218,174800,1052868130,2420,2420,2420,2420,0
20250218,174700,1052868130,2420,2420,2420,2420,0
20250218,174600,1052868130,2420,2420,2420,2420,0
20250218,174500,1052868130,2420,2420,2420,2420,0
20250218,174400,1052868130,2420,2420,2420,2420,0
20250218,174300,1052868130,2420,2420,2420,2420,0
20250218,174200,1052868130,2420,2420,2420,2420,0
20250218,174100,1052868130,2420,2420,2420,2420,0
20250218,174000,1052868130,2420,2420,2420,2420,0
20250218,173900,1052868130,2420,2420,2420,2420,0
20250218,173800,1052868130,2420,2420,2420,2420,0
20250218,173700,1052868130,2420,2420,2420,2420,0
20250218,173600,1052868130,2420,2420,2420,2420,0
20250218,173500,1052868130,2420,2420,2420,2420,0
20250218,173400,1052868130,2420,2420,2420,2420,0
20250218,173300,1052868130,2420,2420,2420,2420,0
20250218,173200,1052868130,2420,2420,2420,2420,0
20250218,173100,1052868130,2420,2420,2420,2420,0
20250218,173000,1052868130,2420,2420,2420,2420,0
20250218,172900,1052868130,2420,2420,2420,2420,0
20250218,172800,1052868130,2420,2420,2420,2420,0
20250218,172700,1052868130,2420,2420,2420,2420,0
20250218,172600,1052868130,2420,2420,2420,2420,0
20250218,172500,1052868130,2420,2420,2420,2420,0
20250218,172400,1052868130,2420,2420,2420,2420,0
20250218,172300,1052868130,2420,2420,2420,2420,0
20250218,172200,1052868130,2420,2420,2420,2420,0
20250218,172100,1052868130,2420,2420,2420,2420,0
20250218,172000,1052868130,2420,2420,2420,2420,14472
20250218,171900,1052868130,2420,2420,2420,2420,0
20250218,171800,1052868130,2420,2420,2420,2420,0
20250218,171700,1052868130,2420,2420,2420,2420,0
20250218,171600,1052868130,2420,2420,2420,2420,0
20250218,171500,1052868130,2420,2420,2420,2420,0
20250218,171400,1052868130,2420,2420,2420,2420,0
20250218,171300,1052868130,2420,2420,2420,2420,0
20250218,171200,1052868130,2420,2420,2420,2420,0
20250218,171100,1052868130,2420,2420,2420,2420,0
20250218,171000,1052868130,2420,2420,2420,2420,0
20250218,170900,1052868130,2420,2420,2420,2420,0
20250218,170800,1052868130,2420,2420,2420,2420,0
20250218,170700,1052868130,2420,2420,2420,2420,0
20250218,170600,1052868130,2420,2420,2420,2420,0
20250218,170500,1052868130,2420,2420,2420,2420,0
20250218,170400,1052868130,2420,2420,2420,2420,0
20250218,170300,1052868130,2420,2420,2420,2420,0
20250218,170200,1052868130,2420,2420,2420,2420,0
20250218,170100,1052868130,2420,2420,2420,2420,0
20250218,170000,1052868130,2420,2420,2420,2420,0
20250218,165900,1052868130,2420,2420,2420,2420,0
20250218,165800,1052868130,2420,2420,2420,2420,0
20250218,165700,1052868130,2420,2420,2420,2420,0
20250218,165600,1052868130,2420,2420,2420,2420,0
20250218,165500,1052868130,2420,2420,2420,2420,0
20250218,165400,1052868130,2420,2420,2420,2420,0
20250218,165300,1052868130,2420,2420,2420,2420,0
20250218,165200,1052868130,2420,2420,2420,2420,0
20250218,165100,1052868130,2420,2420,2420,2420,0
20250218,165000,1052868130,2420,2420,2420,2420,14472
20250218,164900,1052868130,2420,2420,2420,2420,0
20250218,164800,1052868130,2420,2420,2420,2420,0
20250218,164700,1052868130,2420,2420,2420,2420,0
20250218,164600,1052868130,2420,2420,2420,2420,0
20250218,164500,1052868130,2420,2420,2420,2420,0
20250218,164400,1052868130,2420,2420,2420,2420,0
20250218,164300,1052868130,2420,2420,2420,2420,0
20250218,164200,1052868130,2420,2420,2420,2420,0
20250218,164100,1052868130,2420,2420,2420,2420,0
20250218,164000,1052868130,2420,2420,2420,2420,0
20250218,163900,1052868130,2420,2420,2420,2420,0
20250218,163800,1052868130,2420,2420,2420,2420,0
20250218,163700,1052868130,2420,2420,2420,2420,0
20250218,163600,1052868130,2420,2420,2420,2420,0
20250218,163500,1052868130,2420,2420,2420,2420,0
20250218,163400,1052868130,2420,2420,2420,2420,0
20250218,163300,1052868130,2420,2420,2420,2420,0
20250218,163200,1052868130,2420,2420,2420,2420,0
20250218,163100,1052868130,2420,2420,2420,2420,0
20250218,163000,1052868130,2420,2420,2420,2420,0
20250218,162900,1052868130,2420,2420,2420,2420,0
20250218,162800,1052868130,2420,2420,2420,2420,0
20250218,162700,1052868130,2420,2420,2420,2420,0
20250218,162600,1052868130,2420,2420,2420,2420,0
20250218,162500,1052868130,2420,2420,2420,2420,0
20250218,162400,1052868130,2420,2420,2420,2420,0
20250218,162300,1052868130,2420,2420,2420,2420,0
20250218,162200,1052868130,2420,2420,2420,2420,0
20250218,162100,1052868130,2420,2420,2420,2420,0
20250218,162000,1052868130,2420,2420,2420,2420,14472
20250218,161900,1052868130,2420,2420,2420,2420,0
20250218,161800,1052868130,2420,2420,2420,2420,0
20250218,161700,1052868130,2420,2420,2420,2420,0
20250218,161600,1052868130,2420,2420,2420,2420,0
20250218,161500,1052868130,2420,2420,2420,2420,0
20250218,161400,1052868130,2420,2420,2420,2420,0
20250218,161300,1052868130,2420,2420,2420,2420,0
20250218,161200,1052868130,2420,2420,2420,2420,0
20250218,161100,1052868130,2420,2420,2420,2420,0
20250218,161000,1052868130,2420,2420,2420,2420,0
20250218,160900,1052868130,2420,2420,2420,2420,0
20250218,160800,1052868130,2420,2420,2420,2420,0
20250218,160700,1052868130,2420,2420,2420,2420,0
20250218,160600,1052868130,2420,2420,2420,2420,0
20250218,160500,1052868130,2420,2420,2420,2420,0
20250218,160400,1052868130,2420,2420,2420,2420,0
20250218,160300,1052868130,2420,2420,2420,2420,0
20250218,160200,1052868130,2420,2420,2420,2420,0
20250218,160100,1052868130,2420,2420,2420,2420,0
20250218,160000,1052868130,2420,2420,2420,2420,0
20250218,155900,1052868130,2420,2420,2420,2420,0
20250218,155800,1052868130,2420,2420,2420,2420,0
20250218,155700,1052868130,2420,2420,2420,2420,0
20250218,155600,1052868130,2420,2420,2420,2420,0
20250218,155500,1052868130,2420,2420,2420,2420,0
20250218,155400,1052868130,2420,2420,2420,2420,0
20250218,155300,1052868130,2420,2420,2420,2420,0
20250218,155200,1052868130,2420,2420,2420,2420,0
20250218,155100,1052868130,2420,2420,2420,2420,0
20250218,155000,1052868130,2420,2420,2420,2420,14472
20250218,154900,1052868130,2420,2420,2420,2420,0
20250218,154800,1052868130,2420,2420,2420,2420,0
20250218,154700,1052868130,2420,2420,2420,2420,0
20250218,154600,1052868130,2420,2420,2420,2420,0
20250218,154500,1052868130,2420,2420,2420,2420,0
20250218,154400,1052868130,2420,2420,2420,2420,0
20250218,154300,1052868130,2420,2420,2420,2420,0
20250218,154200,1052868130,2420,2420,2420,2420,0
20250218,154100,1052868130,2420,2420,2420,2420,0
20250218,154000,1052868130,2420,2420,2420,2420,0
20250218,153900,1052868130,2420,2420,2420,2420,0
20250218,153800,1052868130,2420,2420,2420,2420,0
20250218,153700,1052868130,2420,2420,2420,2420,0
20250218,153600,1052868130,2420,2420,2420,2420,0
20250218,153500,1052868130,2420,2420,2420,2420,0
20250218,153400,1052868130,2420,2420,2420,2420,0
20250218,153300,1052868130,2420,2420,2420,2420,0
20250218,153200,1052868130,2420,2420,2420,2420,0
20250218,153100,1052868130,2420,2420,2420,2420,0
20250218,153000,1052868130,2420,2420,2420,2420,14472
20250218,152900,1017845890,2410,2410,2410,2410,0
20250218,152800,1017845890,2410,2410,2410,2410,0
20250218,152700,1017845890,2410,2410,2410,2410,0
20250218,152600,1017845890,2410,2410,2410,2410,0
20250218,152500,1017845890,2410,2410,2410,2410,0
20250218,152400,1017845890,2410,2410,2410,2410,0
20250218,152300,1017845890,2410,2410,2410,2410,0
20250218,152200,1017845890,2410,2410,2410,2410,0
20250218,152100,1017845890,2410,2410,2410,2410,0
20250218,152000,1017845890,2410,2410,2410,2410,0
20250218,151900,1017845890,2410,2405,2410,2405,1950
20250218,151800,1013152630,2410,2410,2410,2410,152
20250218,151700,1012786310,2410,2410,2410,2405,289
20250218,151600,1012090320,2400,2410,2410,2400,2639
20250218,151500,1005742290,2410,2410,2410,2405,381
20250218,151400,1004824355,2410,2410,2410,2410,2692
20250218,151300,998336635,2410,2405,2410,2405,388
20250218,151200,997403375,2410,2410,2410,2405,208
20250218,151100,996902480,2410,2410,2410,2405,2016
20250218,151000,992053745,2410,2405,2410,2405,6562
20250218,150900,976271825,2405,2410,2410,2405,193
20250218,150800,975807630,2410,2410,2410,2410,0
20250218,150700,975807630,2410,2410,2410,2405,65
20250218,150600,975650985,2410,2410,2410,2405,264
20250218,150500,975015080,2405,2405,2405,2405,1358
20250218,150400,971749090,2405,2405,2405,2400,1361
20250218,150300,968478385,2400,2405,2410,2400,23011
20250218,150200,913247360,2405,2405,2405,2405,1314
20250218,150100,910087190,2405,2405,2405,2400,3711
20250218,150000,901170275,2405,2405,2410,2405,2374
20250218,145900,895460790,2405,2410,2410,2405,3207
20250218,145800,887747780,2410,2410,2415,2410,61
20250218,145700,887600570,2415,2415,2415,2415,0
20250218,145600,887600570,2415,2410,2415,2410,280
20250218,145500,886925755,2415,2410,2415,2410,451
20250218,145400,885838840,2415,2415,2415,2410,695
20250218,145300,884162995,2415,2410,2415,2410,36
20250218,145200,884076060,2415,2410,2415,2410,948
20250218,145100,881791365,2410,2410,2410,2410,100
20250218,145000,881550365,2410,2410,2410,2405,3401
20250218,144900,873368955,2410,2405,2410,2405,2146
20250218,144800,868207815,2410,2415,2415,2405,9088
20250218,144700,846350320,2410,2410,2410,2410,200
20250218,144600,845868320,2410,2410,2415,2410,537
20250218,144500,844574045,2410,2415,2415,2410,124
20250218,144400,844275170,2415,2415,2415,2415,0
20250218,144300,844275170,2415,2410,2415,2410,20
20250218,144200,844226960,2410,2415,2415,2410,1725
20250218,144100,840069295,2415,2410,2415,2410,345
20250218,144000,839237835,2415,2410,2415,2410,571
20250218,143900,837861720,2415,2415,2415,2410,627
20250218,143800,836350635,2415,2415,2415,2415,1
20250218,143700,836348220,2410,2415,2415,2410,561
20250218,143600,834996195,2410,2410,2410,2410,1093
20250218,143500,832362065,2410,2415,2415,2410,62
20250218,143400,832212600,2415,2415,2415,2415,301
20250218,143300,831485685,2410,2415,2415,2410,1160
20250218,143200,828689805,2410,2410,2410,2410,382
20250218,143100,827769185,2415,2415,2415,2415,20
20250218,143000,827720885,2415,2415,2415,2415,98
20250218,142900,827484215,2410,2420,2420,2410,2798
20250218,142800,820739385,2420,2420,2420,2415,282
20250218,142700,820057605,2420,2420,2420,2420,0
20250218,142600,820057605,2420,2420,2420,2420,0
20250218,142500,820057605,2420,2420,2420,2415,207
20250218,142400,819557680,2415,2420,2420,2415,180
20250218,142300,819122475,2420,2420,2420,2420,100
20250218,142200,818880475,2420,2415,2420,2410,321
20250218,142100,818106005,2420,2420,2420,2420,7
20250218,142000,818089065,2420,2420,2420,2420,7
20250218,141900,818072125,2420,2415,2420,2415,44
20250218,141800,817965810,2420,2420,2420,2420,0
20250218,141700,817965810,2420,2420,2420,2410,205
20250218,141600,817471195,2420,2410,2420,2410,14
20250218,141500,817437415,2420,2410,2420,2410,2
20250218,141400,817432585,2420,2415,2420,2410,478
20250218,141300,816280455,2420,2415,2420,2415,75
20250218,141200,816099290,2415,2415,2415,2410,815
20250218,141100,814133065,2415,2415,2415,2415,30
20250218,141000,814060615,2415,2420,2420,2415,994
20250218,140900,811658865,2420,2420,2420,2420,10
20250218,140800,811634665,2420,2415,2420,2415,4329
20250218,140700,801179955,2415,2415,2415,2410,639
20250218,140600,799639855,2415,2415,2415,2415,3
20250218,140500,799632610,2415,2415,2415,2415,1
20250218,140400,799630195,2410,2415,2415,2410,33
20250218,140300,799550650,2405,2410,2415,2405,13946
20250218,140200,765987995,2410,2415,2415,2410,1256
20250218,140100,762960030,2420,2420,2420,2420,0
20250218,140000,762960030,2420,2415,2420,2415,1001
20250218,135900,760542610,2420,2420,2420,2415,516
20250218,135800,759293915,2420,2420,2420,2420,0
20250218,135700,759293915,2420,2420,2420,2415,124
20250218,135600,758994335,2420,2415,2420,2415,138
20250218,135500,758660625,2420,2420,2420,2420,1
20250218,135400,758658205,2415,2415,2415,2415,207
20250218,135300,758158300,2415,2420,2420,2415,1264
20250218,135200,755105305,2415,2415,2415,2415,150
20250218,135100,754743055,2415,2420,2420,2415,1892
20250218,135000,750173865,2410,2410,2410,2410,2
20250218,134900,750169045,2410,2410,2420,2410,1374
20250218,134800,746857695,2410,2420,2420,2410,178
20250218,134700,746428155,2420,2420,2420,2420,33
20250218,134600,746348295,2420,2420,2420,2420,0
20250218,134500,746348295,2420,2420,2420,2420,4
20250218,134400,746338615,2420,2420,2420,2420,1
20250218,134300,746336195,2420,2420,2420,2420,3
20250218,134200,746328935,2420,2420,2420,2420,2
20250218,134100,746324095,2420,2420,2425,2405,4570
20250218,134000,735305665,2425,2420,2425,2420,2
20250218,133900,735300820,2425,2425,2425,2425,6
20250218,133800,735286270,2425,2420,2425,2420,658
20250218,133700,733693875,2420,2420,2420,2420,5
20250218,133600,733681775,2425,2415,2425,2405,13162
20250218,133500,701955115,2415,2415,2415,2415,0
20250218,133400,701955115,2415,2415,2415,2415,200
20250218,133300,701472115,2425,2420,2425,2420,485
20250218,133200,700298210,2425,2420,2425,2420,150
20250218,133100,699934710,2425,2425,2425,2425,56
20250218,133000,699798910,2430,2425,2430,2425,314
20250218,132900,699037455,2425,2425,2425,2425,1306
20250218,132800,695870405,2430,2430,2430,2430,0
20250218,132700,695870405,2430,2425,2430,2425,504
20250218,132600,694648195,2425,2420,2425,2420,450
20250218,132500,693558985,2425,2420,2425,2415,7002
20250218,132400,676634500,2430,2425,2430,2420,887
20250218,132300,674487505,2425,2425,2430,2425,36
20250218,132200,674400200,2420,2425,2425,2420,989
20250218,132100,672003430,2430,2430,2430,2430,8
20250218,132000,671983990,2430,2430,2430,2430,1
20250218,131900,671981560,2425,2425,2425,2425,515
20250218,131800,670732685,2425,2425,2425,2425,35
20250218,131700,670647810,2430,2430,2430,2430,0
20250218,131600,670647810,2430,2425,2430,2425,51
20250218,131500,670524130,2425,2425,2425,2425,0
20250218,131400,670524130,2425,2425,2425,2425,509
20250218,131300,669289805,2425,2425,2425,2425,3
20250218,131200,669282530,2430,2430,2430,2430,0
20250218,131100,669282530,2430,2420,2430,2420,703
20250218,131000,667580270,2420,2420,2425,2420,114
20250218,130900,667304015,2425,2425,2425,2425,681
20250218,130800,665652590,2425,2425,2425,2425,141
20250218,130700,665310665,2430,2430,2430,2430,0
20250218,130600,665310665,2430,2430,2430,2430,1
20250218,130500,665308235,2425,2425,2425,2425,86
20250218,130400,665099685,2430,2430,2430,2430,1
20250218,130300,665097255,2425,2425,2425,2425,183
20250218,130200,664653480,2425,2425,2430,2425,910
20250218,130100,662446725,2425,2425,2425,2425,238
20250218,130000,661869575,2425,2425,2425,2425,0
20250218,125900,661869575,2425,2425,2425,2420,769
20250218,125800,660005380,2425,2430,2430,2425,626
20250218,125700,658487230,2430,2425,2430,2425,22
20250218,125600,658433775,2425,2430,2430,2425,452
20250218,125500,657337425,2430,2430,2430,2430,150
20250218,125400,656972925,2430,2430,2430,2430,0
20250218,125300,656972925,2430,2430,2430,2430,91
20250218,125200,656751795,2430,2430,2430,2430,280
20250218,125100,656071395,2425,2425,2425,2425,5
20250218,125000,656059270,2430,2430,2430,2430,41
20250218,124900,655959640,2430,2430,2430,2430,0
20250218,124800,655959640,2430,2430,2430,2430,10
20250218,124700,655935340,2425,2425,2425,2425,0
20250218,124600,655935340,2425,2425,2425,2425,0
20250218,124500,655935340,2425,2425,2425,2425,200
20250218,124400,655450340,2425,2425,2425,2425,0
20250218,124300,655450340,2425,2425,2425,2425,0
20250218,124200,655450340,2425,2425,2425,2425,1000
20250218,124100,653025340,2430,2430,2430,2430,301
20250218,124000,652293910,2430,2430,2430,2430,10
20250218,123900,652269610,2430,2430,2430,2430,0
20250218,123800,652269610,2430,2425,2430,2425,9
20250218,123700,652247780,2425,2425,2425,2425,1016
20250218,123600,649783980,2425,2425,2425,2425,0
20250218,123500,649783980,2425,2425,2425,2425,228
20250218,123400,649231080,2430,2430,2430,2430,0
20250218,123300,649231080,2430,2425,2430,2415,10001
20250218,123200,625017320,2425,2425,2425,2420,71
20250218,123100,624845150,2430,2430,2430,2430,33
20250218,123000,624764960,2430,2430,2430,2430,3
20250218,122900,624757670,2430,2430,2430,2430,0
20250218,122800,624757670,2430,2420,2430,2420,17
20250218,122700,624716510,2430,2430,2430,2415,13201
20250218,122600,592738255,2435,2435,2435,2435,4
20250218,122500,592728515,2430,2430,2430,2430,100
20250218,122400,592485515,2430,2430,2430,2430,0
20250218,122300,592485515,2430,2430,2430,2430,50
20250218,122200,592364015,2435,2435,2435,2435,100
20250218,122100,592120515,2430,2430,2430,2430,0
20250218,122000,592120515,2430,2430,2430,2430,78
20250218,121900,591930975,2430,2430,2430,2430,1280
20250218,121800,588820575,2430,2430,2430,2430,817
20250218,121700,586835265,2435,2435,2435,2435,8
20250218,121600,586815785,2430,2430,2430,2430,0
20250218,121500,586815785,2430,2430,2430,2430,1
20250218,121400,586813355,2430,2435,2435,2430,210
20250218,121300,586303005,2435,2435,2435,2435,20
20250218,121200,586254305,2430,2430,2430,2430,300
20250218,121100,585525305,2430,2430,2430,2430,30
20250218,121000,585452405,2435,2435,2435,2435,12
20250218,120900,585423185,2435,2435,2435,2435,156
20250218,120800,585043325,2435,2435,2435,2435,12
20250218,120700,585014105,2435,2435,2435,2435,40
20250218,120600,584916705,2435,2435,2435,2435,0
20250218,120500,584916705,2435,2435,2435,2435,17
20250218,120400,584875310,2440,2440,2440,2440,400
20250218,120300,583899310,2440,2440,2440,2440,1
20250218,120200,583896870,2430,2435,2435,2430,8929
20250218,120100,562179320,2440,2440,2440,2440,304
20250218,120000,561437560,2435,2435,2435,2435,2
20250218,115900,561432690,2440,2440,2440,2440,314
20250218,115800,560666530,2440,2440,2440,2440,0
20250218,115700,560666530,2440,2440,2440,2440,0
20250218,115600,560666530,2440,2440,2440,2440,16
20250218,115500,560627490,2445,2440,2445,2440,1029
20250218,115400,558116725,2440,2445,2445,2440,2
20250218,115300,558111840,2440,2440,2440,2440,10
20250218,115200,558087440,2445,2445,2445,2445,92
20250218,115100,557862500,2445,2435,2445,2435,23863
20250218,115000,499724810,2435,2435,2435,2435,1000
20250218,114900,497289810,2435,2440,2440,2435,630
20250218,114800,495755755,2435,2440,2440,2435,3978
20250218,114700,486049505,2440,2440,2440,2440,427
20250218,114600,485007625,2445,2445,2445,2445,217
20250218,114500,484477060,2445,2445,2445,2445,16
20250218,114400,484437940,2445,2440,2445,2440,918
20250218,114300,482193930,2445,2440,2445,2440,1005
20250218,114200,479741690,2440,2440,2440,2440,41
20250218,114100,479641650,2430,2430,2430,2430,2100
20250218,114000,474538650,2430,2430,2430,2430,1380
20250218,113900,471185250,2430,2430,2430,2430,0
20250218,113800,471185250,2430,2440,2440,2430,426
20250218,113700,470148480,2440,2440,2440,2440,23
20250218,113600,470092360,2440,2440,2440,2440,0
20250218,113500,470092360,2440,2440,2440,2440,0
20250218,113400,470092360,2440,2435,2440,2435,198
20250218,113300,469610220,2435,2435,2435,2435,510
20250218,113200,468368370,2440,2440,2440,2440,0
20250218,113100,468368370,2440,2440,2440,2440,200
20250218,113000,467880370,2440,2435,2440,2435,597
20250218,112900,466426670,2445,2440,2445,2435,1432
20250218,112800,462935820,2440,2435,2440,2435,8
20250218,112700,462916315,2435,2440,2440,2435,301
20250218,112600,462183375,2435,2435,2435,2430,3046
20250218,112500,454776365,2435,2435,2435,2435,160
20250218,112400,454386765,2435,2435,2435,2430,152
20250218,112300,454016650,2435,2445,2445,2435,3753
20250218,112200,444873095,2445,2445,2445,2440,2573
20250218,112100,438594900,2440,2445,2445,2440,1013
20250218,112000,436123115,2440,2440,2440,2440,648
20250218,111900,434541995,2445,2445,2445,2445,0
20250218,111800,434541995,2445,2440,2445,2430,306
20250218,111700,433794990,2445,2440,2445,2440,2680
20250218,111600,427248485,2430,2430,2430,2430,800
20250218,111500,425304485,2435,2435,2435,2435,7
20250218,111400,425287440,2435,2435,2435,2435,835
20250218,111300,423254215,2440,2440,2440,2440,210
20250218,111200,422741815,2440,2445,2445,2440,73
20250218,111100,422563605,2445,2435,2445,2435,4733
20250218,111000,411031360,2435,2435,2435,2430,1552
20250218,110900,407252490,2440,2440,2440,2440,5
20250218,110800,407240290,2440,2440,2440,2425,10038
20250218,110700,382863680,2440,2435,2440,2430,8954
20250218,110600,361094400,2440,2445,2445,2440,2303
20250218,110500,355475040,2445,2445,2445,2445,1510
20250218,110400,351783090,2445,2445,2445,2440,3036
20250218,110300,344375220,2445,2440,2445,2440,600
20250218,110200,342911115,2440,2435,2440,2435,341
20250218,110100,342079325,2435,2440,2440,2435,98
20250218,110000,341840670,2440,2435,2440,2435,4
20250218,105900,341830920,2435,2440,2440,2435,471
20250218,105800,340684030,2440,2435,2440,2435,447
20250218,105700,339595300,2440,2435,2440,2435,213
20250218,105600,339076630,2440,2440,2440,2440,85
20250218,105500,338869230,2445,2445,2445,2445,1
20250218,105400,338866785,2440,2435,2440,2435,416
20250218,105300,337851750,2440,2440,2440,2435,698
20250218,105200,336148695,2445,2440,2445,2440,107
20250218,105100,335887610,2440,2440,2440,2440,222
20250218,105000,335345930,2440,2440,2440,2435,748
20250218,104900,333523465,2445,2445,2445,2445,117
20250218,104800,333237400,2445,2440,2445,2440,1164
20250218,104700,330397165,2440,2440,2440,2440,321
20250218,104600,329613925,2440,2435,2445,2435,6045
20250218,104500,314862585,2440,2435,2440,2435,2756
20250218,104400,308139160,2440,2440,2440,2440,212
20250218,104300,307621880,2435,2435,2435,2435,2976
20250218,104200,300375320,2430,2430,2435,2430,531
20250218,104100,299084985,2435,2430,2435,2430,15
20250218,104000,299048500,2435,2430,2435,2425,1117
20250218,103900,296334140,2430,2430,2430,2430,0
20250218,103800,296334140,2430,2430,2435,2430,207
20250218,103700,295831045,2430,2430,2430,2430,1676
20250218,103600,291758365,2430,2425,2430,2425,68
20250218,103500,291593325,2425,2430,2430,2425,394
20250218,103400,290636105,2430,2425,2430,2425,1474
20250218,103300,287054365,2425,2430,2430,2425,522
20250218,103200,285787905,2430,2430,2430,2425,1015
20250218,103100,283326455,2430,2430,2430,2430,0
20250218,103000,283326455,2430,2425,2430,2425,1060
20250218,102900,280755655,2425,2425,2425,2425,0
20250218,102800,280755655,2425,2420,2425,2420,401
20250218,102700,279785230,2420,2420,2420,2420,339
20250218,102600,278964850,2420,2420,2420,2420,600
20250218,102500,277512850,2425,2425,2425,2425,0
20250218,102400,277512850,2425,2425,2425,2425,34
20250218,102300,277430400,2425,2425,2425,2425,0
20250218,102200,277430400,2425,2425,2425,2425,0
20250218,102100,277430400,2425,2425,2425,2425,1
20250218,102000,277427975,2415,2415,2415,2415,66
20250218,101900,277268585,2415,2415,2415,2415,152
20250218,101800,276901505,2430,2430,2430,2425,43
20250218,101700,276797020,2425,2425,2425,2415,1974
20250218,101600,272028790,2435,2435,2435,2435,0
20250218,101500,272028790,2435,2420,2435,2415,1973
20250218,101400,267242510,2415,2410,2415,2410,112
20250218,101300,266972365,2420,2410,2420,2410,779
20250218,101200,265094955,2410,2420,2420,2410,5869
20250218,101100,250943855,2415,2415,2415,2415,297
20250218,101000,250226600,2420,2420,2420,2420,51
20250218,100900,250103180,2420,2415,2420,2415,406
20250218,100800,249122410,2425,2425,2425,2425,2
20250218,100700,249117560,2425,2425,2425,2425,301
20250218,100600,248387635,2420,2425,2425,2415,1721
20250218,100500,244225980,2425,2425,2425,2425,1
20250218,100400,244223555,2425,2425,2425,2425,1
20250218,100300,244221130,2415,2420,2420,2415,800
20250218,100200,242288120,2415,2425,2425,2415,1452
20250218,100100,238776845,2420,2420,2420,2420,193
20250218,100000,238309785,2420,2420,2420,2420,1138
20250218,095900,235555825,2425,2425,2425,2425,67
20250218,095800,235393350,2425,2425,2425,2425,99
20250218,095700,235153275,2420,2420,2420,2420,25
20250218,095600,235092775,2420,2425,2425,2420,9906
20250218,095500,211089820,2425,2430,2430,2425,1735
20250218,095400,206881945,2425,2435,2440,2425,1183
20250218,095300,204004450,2430,2440,2440,2430,211
20250218,095200,203491710,2440,2440,2440,2440,9
20250218,095100,203469750,2425,2430,2430,2425,2220
20250218,095000,198081250,2425,2425,2425,2425,0
20250218,094900,198081250,2425,2430,2430,2425,745
20250218,094800,196272695,2430,2430,2430,2430,1
20250218,094700,196270265,2430,2430,2430,2430,100
20250218,094600,196027265,2440,2440,2440,2440,13
20250218,094500,195995545,2440,2440,2440,2440,219
20250218,094400,195461185,2440,2430,2440,2430,435
20250218,094300,194403875,2430,2430,2430,2430,680
20250218,094200,192751475,2430,2430,2430,2430,267
20250218,094100,192102665,2425,2425,2425,2425,1
20250218,094000,192100240,2425,2435,2435,2425,2854
20250218,093900,185163025,2440,2440,2440,2440,205
20250218,093800,184662825,2440,2440,2440,2440,0
20250218,093700,184662825,2440,2440,2440,2440,658
20250218,093600,183057305,2435,2435,2435,2435,27
20250218,093500,182991560,2435,2435,2435,2435,0
20250218,093400,182991560,2435,2435,2435,2435,537
20250218,093300,181683965,2440,2440,2440,2440,4
20250218,093200,181674205,2440,2435,2440,2435,304
20250218,093100,180933945,2435,2440,2440,2435,1164
20250218,093000,178094175,2440,2440,2445,2440,1207
20250218,092900,175149080,2440,2435,2440,2435,1853
20250218,092800,170632025,2445,2445,2445,2445,100
20250218,092700,170387525,2445,2440,2445,2440,300
20250218,092600,169654745,2440,2440,2440,2435,363
20250218,092500,168769110,2440,2425,2440,2425,2215
20250218,092400,163396365,2440,2430,2440,2430,1615
20250218,092300,159471820,2430,2430,2435,2430,1753
20250218,092200,155211805,2430,2430,2435,2430,2239
20250218,092100,149770895,2435,2440,2440,2435,176
20250218,092000,149342210,2440,2440,2450,2435,403
20250218,091900,148359960,2450,2440,2450,2440,90
20250218,091800,148140320,2440,2440,2440,2440,35
20250218,091700,148054920,2440,2445,2445,2430,10567
20250218,091600,122300480,2450,2455,2455,2450,68
20250218,091500,122133840,2450,2455,2455,2450,229
20250218,091400,121572490,2455,2460,2460,2455,435
20250218,091300,120502395,2460,2450,2460,2450,1150
20250218,091200,117678775,2450,2440,2455,2440,3525
20250218,091100,109054885,2440,2440,2440,2425,1617
20250218,091000,105123510,2440,2435,2445,2435,1348
20250218,090900,101835255,2435,2435,2435,2430,1844
20250218,090800,97351815,2425,2430,2435,2425,2200
20250218,090700,91999610,2430,2430,2430,2430,2023
20250218,090600,87083720,2430,2430,2435,2425,229
20250218,090500,86527730,2430,2430,2430,2430,134
20250218,090400,86202110,2425,2435,2440,2420,13737
20250218,090300,52883975,2435,2435,2445,2435,2864
20250218,090200,45909575,2435,2435,2445,2435,582
20250218,090100,44487395,2445,2440,2455,2435,6681
20250218,090000,28178975,2450,2430,2465,2430,11541