stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,205900,11005143745,3330,3330,3330,3330,40133
20250218,205800,11005143745,3330,3330,3330,3330,0
20250218,205700,11005143745,3330,3330,3330,3330,0
20250218,205600,11005143745,3330,3330,3330,3330,0
20250218,205500,11005143745,3330,3330,3330,3330,0
20250218,205400,11005143745,3330,3330,3330,3330,0
20250218,205300,11005143745,3330,3330,3330,3330,0
20250218,205200,11005143745,3330,3330,3330,3330,0
20250218,205100,11005143745,3330,3330,3330,3330,0
20250218,205000,11005143745,3330,3330,3330,3330,0
20250218,204900,11005143745,3330,3330,3330,3330,0
20250218,204800,11005143745,3330,3330,3330,3330,0
20250218,204700,11005143745,3330,3330,3330,3330,0
20250218,204600,11005143745,3330,3330,3330,3330,0
20250218,204500,11005143745,3330,3330,3330,3330,0
20250218,204400,11005143745,3330,3330,3330,3330,0
20250218,204300,11005143745,3330,3330,3330,3330,0
20250218,204200,11005143745,3330,3330,3330,3330,0
20250218,204100,11005143745,3330,3330,3330,3330,0
20250218,204000,11005143745,3330,3330,3330,3330,0
20250218,203900,11005143745,3330,3330,3330,3330,0
20250218,203800,11005143745,3330,3330,3330,3330,0
20250218,203700,11005143745,3330,3330,3330,3330,0
20250218,203600,11005143745,3330,3330,3330,3330,0
20250218,203500,11005143745,3330,3330,3330,3330,0
20250218,203400,11005143745,3330,3330,3330,3330,0
20250218,203300,11005143745,3330,3330,3330,3330,0
20250218,203200,11005143745,3330,3330,3330,3330,0
20250218,203100,11005143745,3330,3330,3330,3330,0
20250218,203000,11005143745,3330,3330,3330,3330,0
20250218,202900,11005143745,3330,3330,3330,3330,40133
20250218,202800,11005143745,3330,3330,3330,3330,0
20250218,202700,11005143745,3330,3330,3330,3330,0
20250218,202600,11005143745,3330,3330,3330,3330,0
20250218,202500,11005143745,3330,3330,3330,3330,0
20250218,202400,11005143745,3330,3330,3330,3330,0
20250218,202300,11005143745,3330,3330,3330,3330,0
20250218,202200,11005143745,3330,3330,3330,3330,0
20250218,202100,11005143745,3330,3330,3330,3330,0
20250218,202000,11005143745,3330,3330,3330,3330,0
20250218,201900,11005143745,3330,3330,3330,3330,0
20250218,201800,11005143745,3330,3330,3330,3330,0
20250218,201700,11005143745,3330,3330,3330,3330,0
20250218,201600,11005143745,3330,3330,3330,3330,0
20250218,201500,11005143745,3330,3330,3330,3330,0
20250218,201400,11005143745,3330,3330,3330,3330,0
20250218,201300,11005143745,3330,3330,3330,3330,0
20250218,201200,11005143745,3330,3330,3330,3330,0
20250218,201100,11005143745,3330,3330,3330,3330,0
20250218,201000,11005143745,3330,3330,3330,3330,0
20250218,200900,11005143745,3330,3330,3330,3330,0
20250218,200800,11005143745,3330,3330,3330,3330,0
20250218,200700,11005143745,3330,3330,3330,3330,0
20250218,200600,11005143745,3330,3330,3330,3330,0
20250218,200500,11005143745,3330,3330,3330,3330,0
20250218,200400,11005143745,3330,3330,3330,3330,0
20250218,200300,11005143745,3330,3330,3330,3330,0
20250218,200200,11005143745,3330,3330,3330,3330,0
20250218,200100,11005143745,3330,3330,3330,3330,0
20250218,200000,11005143745,3330,3330,3330,3330,0
20250218,195900,11005143745,3330,3330,3330,3330,40133
20250218,195800,11005143745,3330,3330,3330,3330,0
20250218,195700,11005143745,3330,3330,3330,3330,0
20250218,195600,11005143745,3330,3330,3330,3330,0
20250218,195500,11005143745,3330,3330,3330,3330,0
20250218,195400,11005143745,3330,3330,3330,3330,0
20250218,195300,11005143745,3330,3330,3330,3330,0
20250218,195200,11005143745,3330,3330,3330,3330,0
20250218,195100,11005143745,3330,3330,3330,3330,0
20250218,195000,11005143745,3330,3330,3330,3330,0
20250218,194900,11005143745,3330,3330,3330,3330,0
20250218,194800,11005143745,3330,3330,3330,3330,0
20250218,194700,11005143745,3330,3330,3330,3330,0
20250218,194600,11005143745,3330,3330,3330,3330,0
20250218,194500,11005143745,3330,3330,3330,3330,0
20250218,194400,11005143745,3330,3330,3330,3330,0
20250218,194300,11005143745,3330,3330,3330,3330,0
20250218,194200,11005143745,3330,3330,3330,3330,0
20250218,194100,11005143745,3330,3330,3330,3330,0
20250218,194000,11005143745,3330,3330,3330,3330,0
20250218,193900,11005143745,3330,3330,3330,3330,0
20250218,193800,11005143745,3330,3330,3330,3330,0
20250218,193700,11005143745,3330,3330,3330,3330,0
20250218,193600,11005143745,3330,3330,3330,3330,0
20250218,193500,11005143745,3330,3330,3330,3330,0
20250218,193400,11005143745,3330,3330,3330,3330,0
20250218,193300,11005143745,3330,3330,3330,3330,0
20250218,193200,11005143745,3330,3330,3330,3330,0
20250218,193100,11005143745,3330,3330,3330,3330,0
20250218,193000,11005143745,3330,3330,3330,3330,0
20250218,192900,11005143745,3330,3330,3330,3330,40133
20250218,192800,11005143745,3330,3330,3330,3330,0
20250218,192700,11005143745,3330,3330,3330,3330,0
20250218,192600,11005143745,3330,3330,3330,3330,0
20250218,192500,11005143745,3330,3330,3330,3330,0
20250218,192400,11005143745,3330,3330,3330,3330,0
20250218,192300,11005143745,3330,3330,3330,3330,0
20250218,192200,11005143745,3330,3330,3330,3330,0
20250218,192100,11005143745,3330,3330,3330,3330,0
20250218,192000,11005143745,3330,3330,3330,3330,0
20250218,191900,11005143745,3330,3330,3330,3330,0
20250218,191800,11005143745,3330,3330,3330,3330,0
20250218,191700,11005143745,3330,3330,3330,3330,0
20250218,191600,11005143745,3330,3330,3330,3330,0
20250218,191500,11005143745,3330,3330,3330,3330,0
20250218,191400,11005143745,3330,3330,3330,3330,0
20250218,191300,11005143745,3330,3330,3330,3330,0
20250218,191200,11005143745,3330,3330,3330,3330,0
20250218,191100,11005143745,3330,3330,3330,3330,0
20250218,191000,11005143745,3330,3330,3330,3330,0
20250218,190900,11005143745,3330,3330,3330,3330,0
20250218,190800,11005143745,3330,3330,3330,3330,0
20250218,190700,11005143745,3330,3330,3330,3330,0
20250218,190600,11005143745,3330,3330,3330,3330,0
20250218,190500,11005143745,3330,3330,3330,3330,0
20250218,190400,11005143745,3330,3330,3330,3330,0
20250218,190300,11005143745,3330,3330,3330,3330,0
20250218,190200,11005143745,3330,3330,3330,3330,0
20250218,190100,11005143745,3330,3330,3330,3330,0
20250218,190000,11005143745,3330,3330,3330,3330,0
20250218,185900,11005143745,3330,3330,3330,3330,40133
20250218,185800,11005143745,3330,3330,3330,3330,0
20250218,185700,11005143745,3330,3330,3330,3330,0
20250218,185600,11005143745,3330,3330,3330,3330,0
20250218,185500,11005143745,3330,3330,3330,3330,0
20250218,185400,11005143745,3330,3330,3330,3330,0
20250218,185300,11005143745,3330,3330,3330,3330,0
20250218,185200,11005143745,3330,3330,3330,3330,0
20250218,185100,11005143745,3330,3330,3330,3330,0
20250218,185000,11005143745,3330,3330,3330,3330,0
20250218,184900,11005143745,3330,3330,3330,3330,0
20250218,184800,11005143745,3330,3330,3330,3330,0
20250218,184700,11005143745,3330,3330,3330,3330,0
20250218,184600,11005143745,3330,3330,3330,3330,0
20250218,184500,11005143745,3330,3330,3330,3330,0
20250218,184400,11005143745,3330,3330,3330,3330,0
20250218,184300,11005143745,3330,3330,3330,3330,0
20250218,184200,11005143745,3330,3330,3330,3330,0
20250218,184100,11005143745,3330,3330,3330,3330,0
20250218,184000,11005143745,3330,3330,3330,3330,0
20250218,183900,11005143745,3330,3330,3330,3330,0
20250218,183800,11005143745,3330,3330,3330,3330,0
20250218,183700,11005143745,3330,3330,3330,3330,0
20250218,183600,11005143745,3330,3330,3330,3330,0
20250218,183500,11005143745,3330,3330,3330,3330,0
20250218,183400,11005143745,3330,3330,3330,3330,0
20250218,183300,11005143745,3330,3330,3330,3330,0
20250218,183200,11005143745,3330,3330,3330,3330,0
20250218,183100,11005143745,3330,3330,3330,3330,0
20250218,183000,11005143745,3330,3330,3330,3330,0
20250218,182900,11005143745,3330,3330,3330,3330,40133
20250218,182800,11005143745,3330,3330,3330,3330,0
20250218,182700,11005143745,3330,3330,3330,3330,0
20250218,182600,11005143745,3330,3330,3330,3330,0
20250218,182500,11005143745,3330,3330,3330,3330,0
20250218,182400,11005143745,3330,3330,3330,3330,0
20250218,182300,11005143745,3330,3330,3330,3330,0
20250218,182200,11005143745,3330,3330,3330,3330,0
20250218,182100,11005143745,3330,3330,3330,3330,0
20250218,182000,11005143745,3330,3330,3330,3330,0
20250218,181900,11005143745,3330,3330,3330,3330,0
20250218,181800,11005143745,3330,3330,3330,3330,0
20250218,181700,11005143745,3330,3330,3330,3330,0
20250218,181600,11005143745,3330,3330,3330,3330,0
20250218,181500,11005143745,3330,3330,3330,3330,0
20250218,181400,11005143745,3330,3330,3330,3330,0
20250218,181300,11005143745,3330,3330,3330,3330,0
20250218,181200,11005143745,3330,3330,3330,3330,0
20250218,181100,11005143745,3330,3330,3330,3330,0
20250218,181000,11005143745,3330,3330,3330,3330,0
20250218,180900,11005143745,3330,3330,3330,3330,0
20250218,180800,11005143745,3330,3330,3330,3330,0
20250218,180700,11005143745,3330,3330,3330,3330,0
20250218,180600,11005143745,3330,3330,3330,3330,0
20250218,180500,11005143745,3330,3330,3330,3330,0
20250218,180400,11005143745,3330,3330,3330,3330,0
20250218,180300,11005143745,3330,3330,3330,3330,0
20250218,180200,11005143745,3330,3330,3330,3330,0
20250218,180100,11005143745,3330,3330,3330,3330,0
20250218,180000,11005143745,3330,3330,3330,3330,0
20250218,175900,11005143745,3330,3330,3330,3330,40133
20250218,175800,11005143745,3330,3330,3330,3330,0
20250218,175700,11005143745,3330,3330,3330,3330,0
20250218,175600,11005143745,3330,3330,3330,3330,0
20250218,175500,11005143745,3330,3330,3330,3330,0
20250218,175400,11005143745,3330,3330,3330,3330,0
20250218,175300,11005143745,3330,3330,3330,3330,0
20250218,175200,11005143745,3330,3330,3330,3330,0
20250218,175100,11005143745,3330,3330,3330,3330,0
20250218,175000,11005143745,3330,3330,3330,3330,0
20250218,174900,11005143745,3330,3330,3330,3330,0
20250218,174800,11005143745,3330,3330,3330,3330,0
20250218,174700,11005143745,3330,3330,3330,3330,0
20250218,174600,11005143745,3330,3330,3330,3330,0
20250218,174500,11005143745,3330,3330,3330,3330,0
20250218,174400,11005143745,3330,3330,3330,3330,0
20250218,174300,11005143745,3330,3330,3330,3330,0
20250218,174200,11005143745,3330,3330,3330,3330,0
20250218,174100,11005143745,3330,3330,3330,3330,0
20250218,174000,11005143745,3330,3330,3330,3330,0
20250218,173900,11005143745,3330,3330,3330,3330,0
20250218,173800,11005143745,3330,3330,3330,3330,0
20250218,173700,11005143745,3330,3330,3330,3330,0
20250218,173600,11005143745,3330,3330,3330,3330,0
20250218,173500,11005143745,3330,3330,3330,3330,0
20250218,173400,11005143745,3330,3330,3330,3330,0
20250218,173300,11005143745,3330,3330,3330,3330,0
20250218,173200,11005143745,3330,3330,3330,3330,0
20250218,173100,11005143745,3330,3330,3330,3330,0
20250218,173000,11005143745,3330,3330,3330,3330,0
20250218,172900,11005143745,3330,3330,3330,3330,40133
20250218,172800,11005143745,3330,3330,3330,3330,0
20250218,172700,11005143745,3330,3330,3330,3330,0
20250218,172600,11005143745,3330,3330,3330,3330,0
20250218,172500,11005143745,3330,3330,3330,3330,0
20250218,172400,11005143745,3330,3330,3330,3330,0
20250218,172300,11005143745,3330,3330,3330,3330,0
20250218,172200,11005143745,3330,3330,3330,3330,0
20250218,172100,11005143745,3330,3330,3330,3330,0
20250218,172000,11005143745,3330,3330,3330,3330,0
20250218,171900,11005143745,3330,3330,3330,3330,0
20250218,171800,11005143745,3330,3330,3330,3330,0
20250218,171700,11005143745,3330,3330,3330,3330,0
20250218,171600,11005143745,3330,3330,3330,3330,0
20250218,171500,11005143745,3330,3330,3330,3330,0
20250218,171400,11005143745,3330,3330,3330,3330,0
20250218,171300,11005143745,3330,3330,3330,3330,0
20250218,171200,11005143745,3330,3330,3330,3330,0
20250218,171100,11005143745,3330,3330,3330,3330,0
20250218,171000,11005143745,3330,3330,3330,3330,0
20250218,170900,11005143745,3330,3330,3330,3330,0
20250218,170800,11005143745,3330,3330,3330,3330,0
20250218,170700,11005143745,3330,3330,3330,3330,0
20250218,170600,11005143745,3330,3330,3330,3330,0
20250218,170500,11005143745,3330,3330,3330,3330,0
20250218,170400,11005143745,3330,3330,3330,3330,0
20250218,170300,11005143745,3330,3330,3330,3330,0
20250218,170200,11005143745,3330,3330,3330,3330,0
20250218,170100,11005143745,3330,3330,3330,3330,0
20250218,170000,11005143745,3330,3330,3330,3330,0
20250218,165900,11005143745,3330,3330,3330,3330,40133
20250218,165800,11005143745,3330,3330,3330,3330,0
20250218,165700,11005143745,3330,3330,3330,3330,0
20250218,165600,11005143745,3330,3330,3330,3330,0
20250218,165500,11005143745,3330,3330,3330,3330,0
20250218,165400,11005143745,3330,3330,3330,3330,0
20250218,165300,11005143745,3330,3330,3330,3330,0
20250218,165200,11005143745,3330,3330,3330,3330,0
20250218,165100,11005143745,3330,3330,3330,3330,0
20250218,165000,11005143745,3330,3330,3330,3330,0
20250218,164900,11005143745,3330,3330,3330,3330,0
20250218,164800,11005143745,3330,3330,3330,3330,0
20250218,164700,11005143745,3330,3330,3330,3330,0
20250218,164600,11005143745,3330,3330,3330,3330,0
20250218,164500,11005143745,3330,3330,3330,3330,0
20250218,164400,11005143745,3330,3330,3330,3330,0
20250218,164300,11005143745,3330,3330,3330,3330,0
20250218,164200,11005143745,3330,3330,3330,3330,0
20250218,164100,11005143745,3330,3330,3330,3330,0
20250218,164000,11005143745,3330,3330,3330,3330,0
20250218,163900,11005143745,3330,3330,3330,3330,0
20250218,163800,11005143745,3330,3330,3330,3330,0
20250218,163700,11005143745,3330,3330,3330,3330,0
20250218,163600,11005143745,3330,3330,3330,3330,0
20250218,163500,11005143745,3330,3330,3330,3330,0
20250218,163400,11005143745,3330,3330,3330,3330,0
20250218,163300,11005143745,3330,3330,3330,3330,0
20250218,163200,11005143745,3330,3330,3330,3330,0
20250218,163100,11005143745,3330,3330,3330,3330,0
20250218,163000,11005143745,3330,3330,3330,3330,0
20250218,162900,11005143745,3330,3330,3330,3330,40133
20250218,162800,11005143745,3330,3330,3330,3330,0
20250218,162700,11005143745,3330,3330,3330,3330,0
20250218,162600,11005143745,3330,3330,3330,3330,0
20250218,162500,11005143745,3330,3330,3330,3330,0
20250218,162400,11005143745,3330,3330,3330,3330,0
20250218,162300,11005143745,3330,3330,3330,3330,0
20250218,162200,11005143745,3330,3330,3330,3330,0
20250218,162100,11005143745,3330,3330,3330,3330,0
20250218,162000,11005143745,3330,3330,3330,3330,0
20250218,161900,11005143745,3330,3330,3330,3330,0
20250218,161800,11005143745,3330,3330,3330,3330,0
20250218,161700,11005143745,3330,3330,3330,3330,0
20250218,161600,11005143745,3330,3330,3330,3330,0
20250218,161500,11005143745,3330,3330,3330,3330,0
20250218,161400,11005143745,3330,3330,3330,3330,0
20250218,161300,11005143745,3330,3330,3330,3330,0
20250218,161200,11005143745,3330,3330,3330,3330,0
20250218,161100,11005143745,3330,3330,3330,3330,0
20250218,161000,11005143745,3330,3330,3330,3330,0
20250218,160900,11005143745,3330,3330,3330,3330,0
20250218,160800,11005143745,3330,3330,3330,3330,0
20250218,160700,11005143745,3330,3330,3330,3330,0
20250218,160600,11005143745,3330,3330,3330,3330,0
20250218,160500,11005143745,3330,3330,3330,3330,0
20250218,160400,11005143745,3330,3330,3330,3330,0
20250218,160300,11005143745,3330,3330,3330,3330,0
20250218,160200,11005143745,3330,3330,3330,3330,0
20250218,160100,11005143745,3330,3330,3330,3330,0
20250218,160000,11005143745,3330,3330,3330,3330,0
20250218,155900,11005143745,3330,3330,3330,3330,40133
20250218,155800,11005143745,3330,3330,3330,3330,0
20250218,155700,11005143745,3330,3330,3330,3330,0
20250218,155600,11005143745,3330,3330,3330,3330,0
20250218,155500,11005143745,3330,3330,3330,3330,0
20250218,155400,11005143745,3330,3330,3330,3330,0
20250218,155300,11005143745,3330,3330,3330,3330,0
20250218,155200,11005143745,3330,3330,3330,3330,0
20250218,155100,11005143745,3330,3330,3330,3330,0
20250218,155000,11005143745,3330,3330,3330,3330,0
20250218,154900,11005143745,3330,3330,3330,3330,0
20250218,154800,11005143745,3330,3330,3330,3330,0
20250218,154700,11005143745,3330,3330,3330,3330,0
20250218,154600,11005143745,3330,3330,3330,3330,0
20250218,154500,11005143745,3330,3330,3330,3330,0
20250218,154400,11005143745,3330,3330,3330,3330,0
20250218,154300,11005143745,3330,3330,3330,3330,0
20250218,154200,11005143745,3330,3330,3330,3330,0
20250218,154100,11005143745,3330,3330,3330,3330,0
20250218,154000,11005143745,3330,3330,3330,3330,0
20250218,153900,11005143745,3330,3330,3330,3330,0
20250218,153800,11005143745,3330,3330,3330,3330,0
20250218,153700,11005143745,3330,3330,3330,3330,0
20250218,153600,11005143745,3330,3330,3330,3330,0
20250218,153500,11005143745,3330,3330,3330,3330,0
20250218,153400,11005143745,3330,3330,3330,3330,0
20250218,153300,11005143745,3330,3330,3330,3330,0
20250218,153200,11005143745,3330,3330,3330,3330,0
20250218,153100,11005143745,3330,3330,3330,3330,0
20250218,153000,11005143745,3330,3330,3330,3330,40133
20250218,152900,10871500855,3330,3330,3330,3330,0
20250218,152800,10871500855,3330,3330,3330,3330,0
20250218,152700,10871500855,3330,3330,3330,3330,0
20250218,152600,10871500855,3330,3330,3330,3330,0
20250218,152500,10871500855,3330,3330,3330,3330,0
20250218,152400,10871500855,3330,3330,3330,3330,0
20250218,152300,10871500855,3330,3330,3330,3330,0
20250218,152200,10871500855,3330,3330,3330,3330,0
20250218,152100,10871500855,3330,3330,3330,3330,0
20250218,152000,10871500855,3330,3330,3330,3330,0
20250218,151900,10871500855,3330,3325,3330,3325,8323
20250218,151800,10843815310,3325,3325,3325,3320,20753
20250218,151700,10774823780,3325,3325,3325,3320,4488
20250218,151600,10759918775,3320,3325,3325,3320,25835
20250218,151500,10674106030,3325,3325,3330,3325,10077
20250218,151400,10640599900,3325,3325,3330,3325,5578
20250218,151300,10622036580,3325,3335,3335,3325,10456
20250218,151200,10587217525,3335,3330,3335,3330,6646
20250218,151100,10565069920,3330,3325,3330,3320,8955
20250218,151000,10535300865,3325,3325,3325,3320,17845
20250218,150900,10475970760,3325,3325,3325,3320,6841
20250218,150800,10453230785,3320,3325,3325,3320,11699
20250218,150700,10414348865,3325,3325,3325,3320,1706
20250218,150600,10408678315,3325,3320,3325,3320,3933
20250218,150500,10395620135,3325,3325,3325,3320,3991
20250218,150400,10382362575,3325,3320,3325,3320,17655
20250218,150300,10323706060,3325,3320,3325,3320,1932
20250218,150200,10317288475,3325,3325,3325,3320,3766
20250218,150100,10304775275,3325,3320,3325,3320,9562
20250218,150000,10273028425,3325,3320,3325,3320,8678
20250218,145900,10244197300,3325,3325,3325,3320,3488
20250218,145800,10232605275,3325,3325,3325,3320,6947
20250218,145700,10209524145,3325,3320,3325,3320,3789
20250218,145600,10196940815,3320,3320,3325,3320,7221
20250218,145500,10172965345,3320,3330,3330,3320,13550
20250218,145400,10127910095,3325,3330,3330,3325,1302
20250218,145300,10123575435,3330,3330,3330,3325,2211
20250218,145200,10116213290,3335,3325,3335,3325,4601
20250218,145100,10100906945,3330,3325,3330,3325,2759
20250218,145000,10091719730,3330,3335,3335,3330,12635
20250218,144900,10049633560,3335,3330,3335,3330,7474
20250218,144800,10024722220,3330,3335,3335,3330,3392
20250218,144700,10013419970,3335,3325,3350,3325,36790
20250218,144600,9890621310,3325,3320,3325,3320,3015
20250218,144500,9880601685,3320,3320,3325,3320,12017
20250218,144400,9840679580,3320,3320,3325,3320,3555
20250218,144300,9828876230,3325,3325,3325,3320,2852
20250218,144200,9819405390,3325,3325,3330,3325,8345
20250218,144100,9791655915,3325,3330,3330,3325,20048
20250218,144000,9724995940,3330,3330,3330,3325,2265
20250218,143900,9717463225,3325,3325,3330,3325,2020
20250218,143800,9710746620,3330,3330,3330,3325,2761
20250218,143700,9701559065,3325,3330,3330,3325,4041
20250218,143600,9688118150,3330,3325,3330,3325,5145
20250218,143500,9670990395,3330,3330,3330,3325,10098
20250218,143400,9637409520,3330,3330,3330,3325,4437
20250218,143300,9622634560,3330,3330,3330,3325,4074
20250218,143200,9609078020,3330,3325,3330,3325,2646
20250218,143100,9600277110,3330,3330,3330,3325,1915
20250218,143000,9593907165,3330,3330,3330,3325,7721
20250218,142900,9568209385,3330,3325,3330,3325,1035
20250218,142800,9564765405,3330,3325,3330,3325,7056
20250218,142700,9541272155,3330,3330,3330,3330,1751
20250218,142600,9535441325,3330,3325,3330,3325,1101
20250218,142500,9531780395,3325,3330,3330,3325,1635
20250218,142400,9526342985,3330,3325,3330,3325,2005
20250218,142300,9519675070,3325,3330,3330,3325,2535
20250218,142200,9511241675,3325,3325,3330,3325,13877
20250218,142100,9465065485,3330,3330,3330,3325,1141
20250218,142000,9461270960,3330,3330,3335,3325,10047
20250218,141900,9427813150,3335,3335,3335,3330,2402
20250218,141800,9419807870,3335,3330,3335,3330,455
20250218,141700,9418291945,3330,3330,3335,3330,336
20250218,141600,9417172865,3335,3330,3335,3330,1765
20250218,141500,9411286645,3335,3330,3335,3330,1311
20250218,141400,9406916495,3330,3330,3335,3330,2622
20250218,141300,9398185015,3325,3325,3330,3325,8573
20250218,141200,9369679740,3325,3330,3330,3325,3917
20250218,141100,9356645810,3335,3330,3335,3330,828
20250218,141000,9353888530,3330,3330,3330,3325,5674
20250218,140900,9335001945,3330,3330,3330,3330,5212
20250218,140800,9317645985,3330,3325,3330,3325,9642
20250218,140700,9285556790,3330,3325,3330,3325,442
20250218,140600,9284086525,3330,3325,3330,3325,1310
20250218,140500,9279730250,3325,3325,3330,3320,7979
20250218,140400,9253227090,3325,3325,3325,3325,10868
20250218,140300,9217090990,3325,3330,3330,3325,340
20250218,140200,9215960375,3330,3325,3330,3325,635
20250218,140100,9213846455,3325,3330,3330,3325,49
20250218,140000,9213683525,3325,3330,3330,3325,2799
20250218,135900,9204362860,3335,3330,3335,3330,3268
20250218,135800,9193480390,3330,3330,3330,3330,1100
20250218,135700,9189817390,3335,3335,3335,3330,339
20250218,135600,9188687725,3330,3330,3335,3325,2964
20250218,135500,9178822260,3325,3330,3330,3325,991
20250218,135400,9175527165,3325,3325,3330,3325,1168
20250218,135300,9171643560,3330,3330,3330,3325,4419
20250218,135200,9156948210,3330,3330,3330,3325,826
20250218,135100,9154198115,3330,3330,3330,3330,2689
20250218,135000,9145243745,3330,3325,3330,3325,3014
20250218,134900,9135212125,3330,3330,3330,3325,1603
20250218,134800,9129879795,3330,3330,3330,3325,9277
20250218,134700,9099029300,3330,3330,3335,3330,6404
20250218,134600,9077703155,3335,3330,3335,3330,5036
20250218,134500,9060933240,3335,3335,3335,3330,1828
20250218,134400,9054845740,3335,3335,3335,3330,1625
20250218,134300,9049427355,3335,3335,3335,3330,586
20250218,134200,9047473895,3340,3335,3340,3330,1773
20250218,134100,9041565725,3335,3330,3335,3330,952
20250218,134000,9038392250,3330,3335,3335,3330,5056
20250218,133900,9021545010,3330,3330,3335,3330,10742
20250218,133800,8985771800,3330,3335,3335,3330,1323
20250218,133700,8981361885,3335,3335,3335,3335,3663
20250218,133600,8969145780,3340,3340,3340,3335,1396
20250218,133500,8964485865,3340,3340,3340,3335,2755
20250218,133400,8955285265,3335,3335,3335,3335,4479
20250218,133300,8940347800,3335,3335,3335,3335,2754
20250218,133200,8931163210,3335,3335,3340,3335,5115
20250218,133100,8914104650,3340,3335,3340,3335,3729
20250218,133000,8901668430,3335,3345,3345,3335,2873
20250218,132900,8892072630,3340,3340,3345,3335,5088
20250218,132800,8875080205,3340,3345,3345,3335,4442
20250218,132700,8860263125,3345,3340,3345,3335,2003
20250218,132600,8853573145,3340,3335,3340,3335,1252
20250218,132500,8849396970,3340,3345,3345,3335,6340
20250218,132400,8828226990,3345,3350,3350,3340,10903
20250218,132300,8791788855,3350,3350,3355,3350,10656
20250218,132200,8756091235,3355,3355,3355,3350,1272
20250218,132100,8751829180,3355,3355,3360,3350,7205
20250218,132000,8727656420,3355,3360,3360,3355,13239
20250218,131900,8683223830,3360,3360,3360,3355,3249
20250218,131800,8672307825,3360,3350,3360,3350,7900
20250218,131700,8645798375,3355,3350,3355,3350,8667
20250218,131600,8616725880,3355,3355,3355,3350,5039
20250218,131500,8599823355,3350,3345,3355,3345,4722
20250218,131400,8583994120,3345,3345,3350,3340,13211
20250218,131300,8539789350,3345,3350,3350,3345,9095
20250218,131200,8509337600,3350,3345,3350,3345,9452
20250218,131100,8477695025,3345,3350,3355,3345,7430
20250218,131000,8452822565,3350,3355,3355,3350,3071
20250218,130900,8442529645,3355,3365,3365,3355,27899
20250218,130800,8348780790,3365,3355,3365,3355,45850
20250218,130700,8194614450,3355,3355,3360,3350,13728
20250218,130600,8148551835,3355,3355,3360,3350,15201
20250218,130500,8097553020,3355,3350,3360,3350,28915
20250218,130400,8000526210,3355,3335,3355,3335,44395
20250218,130300,7852010595,3335,3330,3335,3330,6099
20250218,130200,7831677480,3325,3330,3330,3325,640
20250218,130100,7829547780,3330,3330,3335,3330,1944
20250218,130000,7823071665,3335,3330,3335,3330,1771
20250218,125900,7817168675,3330,3330,3335,3330,19159
20250218,125800,7753317855,3330,3325,3330,3325,6021
20250218,125700,7733291950,3325,3325,3325,3320,1373
20250218,125600,7728730875,3320,3320,3325,3320,9225
20250218,125500,7698088370,3320,3320,3325,3320,5784
20250218,125400,7678884595,3325,3320,3325,3320,5491
20250218,125300,7660639305,3320,3325,3325,3320,207
20250218,125200,7659951040,3325,3325,3325,3325,17791
20250218,125100,7600795965,3325,3325,3330,3325,1554
20250218,125000,7595628650,3325,3325,3330,3325,1656
20250218,124900,7590122440,3330,3330,3330,3330,1926
20250218,124800,7583708860,3325,3325,3330,3325,2771
20250218,124700,7574494905,3330,3330,3330,3325,1038
20250218,124600,7571039365,3330,3330,3330,3325,1089
20250218,124500,7567416925,3330,3325,3330,3325,769
20250218,124400,7564858975,3330,3325,3330,3325,2787
20250218,124300,7555591025,3330,3325,3330,3325,6894
20250218,124200,7532666455,3325,3325,3330,3325,1794
20250218,124100,7526700890,3330,3325,3330,3325,2374
20250218,124000,7518795765,3325,3330,3330,3325,9879
20250218,123900,7485916160,3330,3325,3330,3325,6092
20250218,123800,7465656615,3330,3330,3330,3325,298
20250218,123700,7464664300,3330,3330,3330,3330,1324
20250218,123600,7460255380,3330,3330,3330,3330,1702
20250218,123500,7454587720,3330,3330,3330,3325,2346
20250218,123400,7446778495,3325,3325,3330,3325,64
20250218,123300,7446565680,3330,3330,3330,3325,1851
20250218,123200,7440403550,3325,3330,3330,3325,2929
20250218,123100,7430651080,3330,3330,3330,3330,162
20250218,123000,7430111620,3330,3325,3330,3325,13223
20250218,122900,7386093965,3325,3330,3330,3325,604
20250218,122800,7384082650,3330,3325,3330,3320,2644
20250218,122700,7375291840,3320,3325,3325,3320,2680
20250218,122600,7366382775,3325,3325,3325,3320,333
20250218,122500,7365275600,3325,3325,3325,3320,4857
20250218,122400,7349150075,3320,3325,3325,3320,3252
20250218,122300,7338345415,3325,3325,3325,3320,3109
20250218,122200,7328008240,3330,3330,3330,3325,489
20250218,122100,7326380500,3330,3330,3330,3320,7486
20250218,122000,7301499690,3325,3330,3330,3325,453
20250218,121900,7299993205,3325,3330,3330,3325,162
20250218,121800,7299454550,3325,3330,3330,3325,3456
20250218,121700,7287954390,3330,3325,3330,3325,2215
20250218,121600,7280589445,3330,3325,3330,3325,28834
20250218,121500,7184615930,3325,3325,3325,3320,459
20250218,121400,7183091255,3320,3320,3325,3320,1502
20250218,121300,7178097880,3320,3320,3325,3320,880
20250218,121200,7175175130,3325,3320,3325,3315,4624
20250218,121100,7159838520,3320,3325,3325,3320,1892
20250218,121000,7153554250,3325,3315,3325,3315,8862
20250218,120900,7124137355,3315,3320,3320,3315,3623
20250218,120800,7112126900,3320,3320,3320,3315,1733
20250218,120700,7106377375,3320,3320,3320,3315,2419
20250218,120600,7098348775,3320,3315,3320,3315,1124
20250218,120500,7094617195,3325,3325,3325,3320,2066
20250218,120400,7087757050,3325,3315,3325,3315,14892
20250218,120300,7038318110,3320,3320,3320,3315,1668
20250218,120200,7032780855,3315,3320,3320,3315,528
20250218,120100,7031028490,3320,3320,3320,3315,1815
20250218,120000,7025010965,3320,3320,3320,3320,3170
20250218,115900,7014486565,3320,3315,3320,3315,163
20250218,115800,7013945695,3315,3320,3320,3315,1767
20250218,115700,7008079630,3320,3320,3320,3315,82
20250218,115600,7007807710,3320,3320,3320,3315,167
20250218,115500,7007253545,3315,3320,3320,3315,556
20250218,115400,7005409745,3315,3320,3320,3315,2630
20250218,115300,6996691245,3320,3320,3320,3315,2981
20250218,115200,6986808005,3315,3320,3320,3315,1497
20250218,115100,6981837980,3315,3320,3320,3315,559
20250218,115000,6979984860,3320,3320,3320,3320,1093
20250218,114900,6976356100,3320,3320,3320,3320,114
20250218,114800,6975977620,3320,3320,3320,3320,2901
20250218,114700,6966346300,3320,3325,3325,3320,1349
20250218,114600,6961867045,3325,3320,3325,3320,1163
20250218,114500,6958005715,3315,3320,3320,3315,2307
20250218,114400,6950348980,3315,3315,3320,3315,1267
20250218,114300,6946145575,3315,3315,3320,3315,1157
20250218,114200,6942308460,3315,3315,3320,3315,1683
20250218,114100,6936729160,3315,3320,3320,3315,4123
20250218,114000,6923060900,3320,3320,3320,3315,1858
20250218,113900,6916893900,3320,3315,3320,3315,491
20250218,113800,6915266225,3315,3320,3320,3315,952
20250218,113700,6912106915,3320,3320,3325,3320,6757
20250218,113600,6889648670,3320,3320,3320,3315,2900
20250218,113500,6880022255,3320,3320,3320,3315,4351
20250218,113400,6865583075,3320,3320,3325,3315,6444
20250218,113300,6844189855,3320,3320,3320,3315,2526
20250218,113200,6835807520,3320,3320,3325,3315,2370
20250218,113100,6827939065,3320,3315,3320,3315,4184
20250218,113000,6814048210,3315,3320,3320,3315,2314
20250218,112900,6806374550,3320,3320,3320,3315,2002
20250218,112800,6799731475,3320,3320,3320,3315,695
20250218,112700,6797425615,3320,3320,3320,3320,5682
20250218,112600,6778561375,3315,3315,3320,3315,1354
20250218,112500,6774072810,3315,3320,3320,3315,1627
20250218,112400,6768678795,3320,3320,3320,3315,4653
20250218,112300,6753250000,3315,3320,3320,3315,2773
20250218,112200,6744045420,3320,3320,3320,3315,1493
20250218,112100,6739088665,3320,3320,3325,3315,2933
20250218,112000,6729351325,3320,3320,3325,3315,2201
20250218,111900,6722049590,3315,3320,3325,3315,7081
20250218,111800,6698541290,3320,3320,3325,3315,11478
20250218,111700,6660438190,3320,3320,3320,3315,307
20250218,111600,6659418960,3315,3310,3315,3310,10140
20250218,111500,6625807395,3310,3310,3315,3310,1446
20250218,111400,6621020620,3310,3310,3315,3310,2667
20250218,111300,6612192845,3315,3310,3315,3305,15259
20250218,111200,6561708655,3310,3305,3310,3300,15570
20250218,111100,6510307140,3305,3300,3310,3300,8268
20250218,111000,6482977820,3310,3305,3310,3300,11464
20250218,110900,6445099895,3305,3310,3310,3305,7864
20250218,110800,6419104425,3305,3310,3310,3305,8215
20250218,110700,6391951325,3310,3305,3310,3305,769
20250218,110600,6389409665,3305,3310,3310,3305,7835
20250218,110500,6363506795,3310,3305,3310,3305,4028
20250218,110400,6350188100,3305,3310,3310,3305,10573
20250218,110300,6315239740,3310,3315,3315,3310,1889
20250218,110200,6308987075,3310,3315,3315,3310,1420
20250218,110100,6304281065,3315,3310,3315,3310,2845
20250218,110000,6294863975,3315,3315,3315,3310,2193
20250218,105900,6287594475,3315,3315,3315,3310,11039
20250218,105800,6251051620,3315,3315,3315,3310,173
20250218,105700,6250478275,3315,3310,3315,3305,6755
20250218,105600,6228119270,3310,3305,3310,3305,4348
20250218,105500,6213737345,3305,3310,3310,3305,12917
20250218,105400,6171038095,3305,3315,3315,3305,17272
20250218,105300,6113898205,3315,3310,3315,3310,1917
20250218,105200,6107549925,3310,3310,3315,3305,5552
20250218,105100,6089173930,3310,3305,3310,3305,9441
20250218,105000,6057968645,3305,3300,3305,3300,14662
20250218,104900,6009511285,3305,3305,3305,3300,4048
20250218,104800,5996134340,3305,3300,3305,3300,4732
20250218,104700,5980506295,3305,3305,3310,3300,9744
20250218,104600,5948306845,3305,3305,3310,3305,16816
20250218,104500,5892728900,3305,3305,3310,3305,1656
20250218,104400,5887255805,3305,3310,3310,3305,14222
20250218,104300,5840246095,3310,3310,3315,3310,8748
20250218,104200,5811290210,3310,3310,3315,3310,1075
20250218,104100,5807731950,3315,3315,3315,3310,2257
20250218,104000,5800251745,3315,3315,3315,3310,974
20250218,103900,5797023785,3315,3310,3315,3305,12877
20250218,103800,5754430320,3310,3315,3315,3310,1439
20250218,103700,5749665540,3315,3310,3315,3310,11597
20250218,103600,5711264465,3315,3310,3315,3310,2317
20250218,103500,5703590600,3310,3310,3310,3305,15758
20250218,103400,5651479490,3310,3315,3315,3310,4973
20250218,103300,5635015315,3315,3310,3315,3310,10855
20250218,103200,5599079380,3310,3310,3315,3310,2848
20250218,103100,5589642450,3315,3310,3315,3310,4359
20250218,103000,5575214050,3310,3310,3315,3310,14246
20250218,102900,5528053570,3310,3315,3315,3310,7584
20250218,102800,5502948635,3315,3315,3315,3310,6085
20250218,102700,5482804600,3315,3315,3320,3310,2522
20250218,102600,5474443460,3315,3320,3320,3315,8110
20250218,102500,5447558100,3320,3320,3320,3315,1122
20250218,102400,5443833560,3320,3320,3320,3315,3136
20250218,102300,5433433815,3320,3315,3320,3315,1494
20250218,102200,5428481200,3315,3315,3320,3315,2479
20250218,102100,5420263265,3315,3320,3320,3315,10015
20250218,102000,5387058455,3320,3315,3330,3315,4176
20250218,101900,5373201095,3320,3320,3320,3315,20843
20250218,101800,5304063875,3320,3320,3320,3315,1635
20250218,101700,5298640655,3320,3315,3320,3315,4198
20250218,101600,5284720385,3320,3320,3320,3315,5228
20250218,101500,5267367505,3315,3325,3330,3315,33189
20250218,101400,5157210745,3325,3325,3330,3325,2596
20250218,101300,5148579025,3325,3330,3330,3325,9504
20250218,101200,5116976250,3325,3325,3325,3325,2370
20250218,101100,5109096000,3330,3330,3335,3320,20515
20250218,101000,5040898440,3330,3330,3335,3325,8384
20250218,100900,5012974685,3330,3330,3330,3330,319
20250218,100800,5011912415,3330,3325,3330,3325,7137
20250218,100700,4988175790,3330,3330,3330,3325,720
20250218,100600,4985778410,3330,3335,3335,3325,13264
20250218,100500,4941615865,3330,3335,3335,3330,2141
20250218,100400,4934482385,3335,3330,3340,3330,9936
20250218,100300,4901322915,3335,3330,3335,3325,2600
20250218,100200,4892665010,3330,3330,3330,3325,1908
20250218,100100,4886319965,3330,3335,3335,3330,2781
20250218,100000,4877058880,3330,3330,3335,3330,1472
20250218,095900,4872156960,3330,3325,3330,3325,2049
20250218,095800,4865334155,3335,3340,3345,3325,10495
20250218,095700,4830314435,3345,3345,3350,3340,2120
20250218,095600,4823229555,3350,3345,3360,3340,13437
20250218,095500,4778215455,3340,3325,3340,3320,29562
20250218,095400,4679691120,3325,3325,3330,3320,5992
20250218,095300,4659779575,3325,3335,3335,3325,10543
20250218,095200,4624698990,3330,3330,3335,3330,2591
20250218,095100,4616067265,3325,3325,3330,3325,2510
20250218,095000,4607716390,3325,3320,3325,3320,2320
20250218,094900,4600013415,3325,3320,3325,3315,20475
20250218,094800,4532011955,3315,3325,3325,3310,9273
20250218,094700,4501270845,3325,3330,3330,3325,2769
20250218,094600,4492060420,3330,3335,3335,3325,3380
20250218,094500,4480804295,3330,3320,3330,3320,7527
20250218,094400,4455781735,3330,3330,3330,3325,2308
20250218,094300,4448100940,3330,3330,3335,3320,13971
20250218,094200,4401574990,3330,3320,3330,3310,16758
20250218,094100,4346025175,3310,3315,3320,3305,14407
20250218,094000,4298355735,3310,3315,3315,3310,10716
20250218,093900,4262882120,3315,3320,3320,3310,18664
20250218,093800,4201081140,3320,3320,3325,3315,5855
20250218,093700,4181642555,3320,3320,3320,3315,9174
20250218,093600,4151221130,3320,3325,3325,3315,18027
20250218,093500,4091403195,3320,3320,3325,3315,2968
20250218,093400,4081551760,3315,3315,3320,3315,13429
20250218,093300,4037026415,3320,3320,3325,3320,5285
20250218,093200,4019479525,3315,3335,3335,3315,35223
20250218,093100,3902570025,3335,3335,3350,3330,16610
20250218,093000,3847061140,3335,3340,3345,3335,7278
20250218,092900,3822757090,3330,3335,3340,3320,24956
20250218,092800,3739676965,3335,3330,3340,3320,17553
20250218,092700,3681245085,3340,3345,3350,3330,25057
20250218,092600,3597572785,3345,3360,3365,3345,35577
20250218,092500,3478130355,3360,3360,3370,3360,21735
20250218,092400,3405048655,3360,3345,3360,3340,43197
20250218,092300,3260182640,3340,3335,3340,3335,34902
20250218,092200,3143671790,3335,3330,3335,3325,9997
20250218,092100,3110385880,3330,3330,3335,3320,11674
20250218,092000,3071534420,3330,3325,3330,3320,5900
20250218,091900,3051911945,3325,3320,3325,3315,12011
20250218,091800,3012018865,3315,3315,3320,3310,15823
20250218,091700,2959622960,3310,3305,3310,3300,33760
20250218,091600,2848072380,3305,3315,3315,3305,30174
20250218,091500,2748247175,3310,3325,3330,3310,39713
20250218,091400,2616499860,3320,3330,3335,3320,29384
20250218,091300,2518706330,3330,3330,3330,3325,6385
20250218,091200,2497458145,3325,3325,3335,3320,18558
20250218,091100,2435717000,3330,3320,3330,3315,15845
20250218,091000,2383085345,3320,3320,3325,3315,28658
20250218,090900,2287973690,3320,3325,3325,3315,32146
20250218,090800,2181245255,3320,3340,3340,3320,77666
20250218,090700,1922593285,3340,3345,3345,3335,17084
20250218,090600,1865534340,3345,3350,3355,3340,35538
20250218,090500,1746618750,3350,3340,3350,3335,33353
20250218,090400,1635157365,3335,3340,3345,3335,32871
20250218,090300,1525378335,3340,3345,3350,3330,31572
20250218,090200,1419926710,3350,3370,3375,3345,99093
20250218,090100,1087062800,3375,3380,3395,3365,103782
20250218,090000,736129395,3385,3380,3395,3365,217868