stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,212900,1042772245,2225,2225,2225,2225,8246
20250218,212800,1042772245,2225,2225,2225,2225,0
20250218,212700,1042772245,2225,2225,2225,2225,0
20250218,212600,1042772245,2225,2225,2225,2225,0
20250218,212500,1042772245,2225,2225,2225,2225,0
20250218,212400,1042772245,2225,2225,2225,2225,0
20250218,212300,1042772245,2225,2225,2225,2225,0
20250218,212200,1042772245,2225,2225,2225,2225,0
20250218,212100,1042772245,2225,2225,2225,2225,0
20250218,212000,1042772245,2225,2225,2225,2225,0
20250218,211900,1042772245,2225,2225,2225,2225,0
20250218,211800,1042772245,2225,2225,2225,2225,0
20250218,211700,1042772245,2225,2225,2225,2225,0
20250218,211600,1042772245,2225,2225,2225,2225,0
20250218,211500,1042772245,2225,2225,2225,2225,0
20250218,211400,1042772245,2225,2225,2225,2225,0
20250218,211300,1042772245,2225,2225,2225,2225,0
20250218,211200,1042772245,2225,2225,2225,2225,0
20250218,211100,1042772245,2225,2225,2225,2225,0
20250218,211000,1042772245,2225,2225,2225,2225,0
20250218,210900,1042772245,2225,2225,2225,2225,0
20250218,210800,1042772245,2225,2225,2225,2225,0
20250218,210700,1042772245,2225,2225,2225,2225,0
20250218,210600,1042772245,2225,2225,2225,2225,0
20250218,210500,1042772245,2225,2225,2225,2225,0
20250218,210400,1042772245,2225,2225,2225,2225,0
20250218,210300,1042772245,2225,2225,2225,2225,0
20250218,210200,1042772245,2225,2225,2225,2225,0
20250218,210100,1042772245,2225,2225,2225,2225,0
20250218,210000,1042772245,2225,2225,2225,2225,0
20250218,205900,1042772245,2225,2225,2225,2225,8246
20250218,205800,1042772245,2225,2225,2225,2225,0
20250218,205700,1042772245,2225,2225,2225,2225,0
20250218,205600,1042772245,2225,2225,2225,2225,0
20250218,205500,1042772245,2225,2225,2225,2225,0
20250218,205400,1042772245,2225,2225,2225,2225,0
20250218,205300,1042772245,2225,2225,2225,2225,0
20250218,205200,1042772245,2225,2225,2225,2225,0
20250218,205100,1042772245,2225,2225,2225,2225,0
20250218,205000,1042772245,2225,2225,2225,2225,0
20250218,204900,1042772245,2225,2225,2225,2225,0
20250218,204800,1042772245,2225,2225,2225,2225,0
20250218,204700,1042772245,2225,2225,2225,2225,0
20250218,204600,1042772245,2225,2225,2225,2225,0
20250218,204500,1042772245,2225,2225,2225,2225,0
20250218,204400,1042772245,2225,2225,2225,2225,0
20250218,204300,1042772245,2225,2225,2225,2225,0
20250218,204200,1042772245,2225,2225,2225,2225,0
20250218,204100,1042772245,2225,2225,2225,2225,0
20250218,204000,1042772245,2225,2225,2225,2225,0
20250218,203900,1042772245,2225,2225,2225,2225,0
20250218,203800,1042772245,2225,2225,2225,2225,0
20250218,203700,1042772245,2225,2225,2225,2225,0
20250218,203600,1042772245,2225,2225,2225,2225,0
20250218,203500,1042772245,2225,2225,2225,2225,0
20250218,203400,1042772245,2225,2225,2225,2225,0
20250218,203300,1042772245,2225,2225,2225,2225,0
20250218,203200,1042772245,2225,2225,2225,2225,0
20250218,203100,1042772245,2225,2225,2225,2225,0
20250218,203000,1042772245,2225,2225,2225,2225,0
20250218,202900,1042772245,2225,2225,2225,2225,8246
20250218,202800,1042772245,2225,2225,2225,2225,0
20250218,202700,1042772245,2225,2225,2225,2225,0
20250218,202600,1042772245,2225,2225,2225,2225,0
20250218,202500,1042772245,2225,2225,2225,2225,0
20250218,202400,1042772245,2225,2225,2225,2225,0
20250218,202300,1042772245,2225,2225,2225,2225,0
20250218,202200,1042772245,2225,2225,2225,2225,0
20250218,202100,1042772245,2225,2225,2225,2225,0
20250218,202000,1042772245,2225,2225,2225,2225,0
20250218,201900,1042772245,2225,2225,2225,2225,0
20250218,201800,1042772245,2225,2225,2225,2225,0
20250218,201700,1042772245,2225,2225,2225,2225,0
20250218,201600,1042772245,2225,2225,2225,2225,0
20250218,201500,1042772245,2225,2225,2225,2225,0
20250218,201400,1042772245,2225,2225,2225,2225,0
20250218,201300,1042772245,2225,2225,2225,2225,0
20250218,201200,1042772245,2225,2225,2225,2225,0
20250218,201100,1042772245,2225,2225,2225,2225,0
20250218,201000,1042772245,2225,2225,2225,2225,0
20250218,200900,1042772245,2225,2225,2225,2225,0
20250218,200800,1042772245,2225,2225,2225,2225,0
20250218,200700,1042772245,2225,2225,2225,2225,0
20250218,200600,1042772245,2225,2225,2225,2225,0
20250218,200500,1042772245,2225,2225,2225,2225,0
20250218,200400,1042772245,2225,2225,2225,2225,0
20250218,200300,1042772245,2225,2225,2225,2225,0
20250218,200200,1042772245,2225,2225,2225,2225,0
20250218,200100,1042772245,2225,2225,2225,2225,0
20250218,200000,1042772245,2225,2225,2225,2225,0
20250218,195900,1042772245,2225,2225,2225,2225,8246
20250218,195800,1042772245,2225,2225,2225,2225,0
20250218,195700,1042772245,2225,2225,2225,2225,0
20250218,195600,1042772245,2225,2225,2225,2225,0
20250218,195500,1042772245,2225,2225,2225,2225,0
20250218,195400,1042772245,2225,2225,2225,2225,0
20250218,195300,1042772245,2225,2225,2225,2225,0
20250218,195200,1042772245,2225,2225,2225,2225,0
20250218,195100,1042772245,2225,2225,2225,2225,0
20250218,195000,1042772245,2225,2225,2225,2225,0
20250218,194900,1042772245,2225,2225,2225,2225,0
20250218,194800,1042772245,2225,2225,2225,2225,0
20250218,194700,1042772245,2225,2225,2225,2225,0
20250218,194600,1042772245,2225,2225,2225,2225,0
20250218,194500,1042772245,2225,2225,2225,2225,0
20250218,194400,1042772245,2225,2225,2225,2225,0
20250218,194300,1042772245,2225,2225,2225,2225,0
20250218,194200,1042772245,2225,2225,2225,2225,0
20250218,194100,1042772245,2225,2225,2225,2225,0
20250218,194000,1042772245,2225,2225,2225,2225,0
20250218,193900,1042772245,2225,2225,2225,2225,0
20250218,193800,1042772245,2225,2225,2225,2225,0
20250218,193700,1042772245,2225,2225,2225,2225,0
20250218,193600,1042772245,2225,2225,2225,2225,0
20250218,193500,1042772245,2225,2225,2225,2225,0
20250218,193400,1042772245,2225,2225,2225,2225,0
20250218,193300,1042772245,2225,2225,2225,2225,0
20250218,193200,1042772245,2225,2225,2225,2225,0
20250218,193100,1042772245,2225,2225,2225,2225,0
20250218,193000,1042772245,2225,2225,2225,2225,0
20250218,192900,1042772245,2225,2225,2225,2225,8246
20250218,192800,1042772245,2225,2225,2225,2225,0
20250218,192700,1042772245,2225,2225,2225,2225,0
20250218,192600,1042772245,2225,2225,2225,2225,0
20250218,192500,1042772245,2225,2225,2225,2225,0
20250218,192400,1042772245,2225,2225,2225,2225,0
20250218,192300,1042772245,2225,2225,2225,2225,0
20250218,192200,1042772245,2225,2225,2225,2225,0
20250218,192100,1042772245,2225,2225,2225,2225,0
20250218,192000,1042772245,2225,2225,2225,2225,0
20250218,191900,1042772245,2225,2225,2225,2225,0
20250218,191800,1042772245,2225,2225,2225,2225,0
20250218,191700,1042772245,2225,2225,2225,2225,0
20250218,191600,1042772245,2225,2225,2225,2225,0
20250218,191500,1042772245,2225,2225,2225,2225,0
20250218,191400,1042772245,2225,2225,2225,2225,0
20250218,191300,1042772245,2225,2225,2225,2225,0
20250218,191200,1042772245,2225,2225,2225,2225,0
20250218,191100,1042772245,2225,2225,2225,2225,0
20250218,191000,1042772245,2225,2225,2225,2225,0
20250218,190900,1042772245,2225,2225,2225,2225,0
20250218,190800,1042772245,2225,2225,2225,2225,0
20250218,190700,1042772245,2225,2225,2225,2225,0
20250218,190600,1042772245,2225,2225,2225,2225,0
20250218,190500,1042772245,2225,2225,2225,2225,0
20250218,190400,1042772245,2225,2225,2225,2225,0
20250218,190300,1042772245,2225,2225,2225,2225,0
20250218,190200,1042772245,2225,2225,2225,2225,0
20250218,190100,1042772245,2225,2225,2225,2225,0
20250218,190000,1042772245,2225,2225,2225,2225,0
20250218,185900,1042772245,2225,2225,2225,2225,8246
20250218,185800,1042772245,2225,2225,2225,2225,0
20250218,185700,1042772245,2225,2225,2225,2225,0
20250218,185600,1042772245,2225,2225,2225,2225,0
20250218,185500,1042772245,2225,2225,2225,2225,0
20250218,185400,1042772245,2225,2225,2225,2225,0
20250218,185300,1042772245,2225,2225,2225,2225,0
20250218,185200,1042772245,2225,2225,2225,2225,0
20250218,185100,1042772245,2225,2225,2225,2225,0
20250218,185000,1042772245,2225,2225,2225,2225,0
20250218,184900,1042772245,2225,2225,2225,2225,0
20250218,184800,1042772245,2225,2225,2225,2225,0
20250218,184700,1042772245,2225,2225,2225,2225,0
20250218,184600,1042772245,2225,2225,2225,2225,0
20250218,184500,1042772245,2225,2225,2225,2225,0
20250218,184400,1042772245,2225,2225,2225,2225,0
20250218,184300,1042772245,2225,2225,2225,2225,0
20250218,184200,1042772245,2225,2225,2225,2225,0
20250218,184100,1042772245,2225,2225,2225,2225,0
20250218,184000,1042772245,2225,2225,2225,2225,0
20250218,183900,1042772245,2225,2225,2225,2225,0
20250218,183800,1042772245,2225,2225,2225,2225,0
20250218,183700,1042772245,2225,2225,2225,2225,0
20250218,183600,1042772245,2225,2225,2225,2225,0
20250218,183500,1042772245,2225,2225,2225,2225,0
20250218,183400,1042772245,2225,2225,2225,2225,0
20250218,183300,1042772245,2225,2225,2225,2225,0
20250218,183200,1042772245,2225,2225,2225,2225,0
20250218,183100,1042772245,2225,2225,2225,2225,0
20250218,183000,1042772245,2225,2225,2225,2225,0
20250218,182900,1042772245,2225,2225,2225,2225,8246
20250218,182800,1042772245,2225,2225,2225,2225,0
20250218,182700,1042772245,2225,2225,2225,2225,0
20250218,182600,1042772245,2225,2225,2225,2225,0
20250218,182500,1042772245,2225,2225,2225,2225,0
20250218,182400,1042772245,2225,2225,2225,2225,0
20250218,182300,1042772245,2225,2225,2225,2225,0
20250218,182200,1042772245,2225,2225,2225,2225,0
20250218,182100,1042772245,2225,2225,2225,2225,0
20250218,182000,1042772245,2225,2225,2225,2225,0
20250218,181900,1042772245,2225,2225,2225,2225,0
20250218,181800,1042772245,2225,2225,2225,2225,0
20250218,181700,1042772245,2225,2225,2225,2225,0
20250218,181600,1042772245,2225,2225,2225,2225,0
20250218,181500,1042772245,2225,2225,2225,2225,0
20250218,181400,1042772245,2225,2225,2225,2225,0
20250218,181300,1042772245,2225,2225,2225,2225,0
20250218,181200,1042772245,2225,2225,2225,2225,0
20250218,181100,1042772245,2225,2225,2225,2225,0
20250218,181000,1042772245,2225,2225,2225,2225,0
20250218,180900,1042772245,2225,2225,2225,2225,0
20250218,180800,1042772245,2225,2225,2225,2225,0
20250218,180700,1042772245,2225,2225,2225,2225,0
20250218,180600,1042772245,2225,2225,2225,2225,0
20250218,180500,1042772245,2225,2225,2225,2225,0
20250218,180400,1042772245,2225,2225,2225,2225,0
20250218,180300,1042772245,2225,2225,2225,2225,0
20250218,180200,1042772245,2225,2225,2225,2225,0
20250218,180100,1042772245,2225,2225,2225,2225,0
20250218,180000,1042772245,2225,2225,2225,2225,0
20250218,175900,1042772245,2225,2225,2225,2225,8246
20250218,175800,1042772245,2225,2225,2225,2225,0
20250218,175700,1042772245,2225,2225,2225,2225,0
20250218,175600,1042772245,2225,2225,2225,2225,0
20250218,175500,1042772245,2225,2225,2225,2225,0
20250218,175400,1042772245,2225,2225,2225,2225,0
20250218,175300,1042772245,2225,2225,2225,2225,0
20250218,175200,1042772245,2225,2225,2225,2225,0
20250218,175100,1042772245,2225,2225,2225,2225,0
20250218,175000,1042772245,2225,2225,2225,2225,0
20250218,174900,1042772245,2225,2225,2225,2225,0
20250218,174800,1042772245,2225,2225,2225,2225,0
20250218,174700,1042772245,2225,2225,2225,2225,0
20250218,174600,1042772245,2225,2225,2225,2225,0
20250218,174500,1042772245,2225,2225,2225,2225,0
20250218,174400,1042772245,2225,2225,2225,2225,0
20250218,174300,1042772245,2225,2225,2225,2225,0
20250218,174200,1042772245,2225,2225,2225,2225,0
20250218,174100,1042772245,2225,2225,2225,2225,0
20250218,174000,1042772245,2225,2225,2225,2225,0
20250218,173900,1042772245,2225,2225,2225,2225,0
20250218,173800,1042772245,2225,2225,2225,2225,0
20250218,173700,1042772245,2225,2225,2225,2225,0
20250218,173600,1042772245,2225,2225,2225,2225,0
20250218,173500,1042772245,2225,2225,2225,2225,0
20250218,173400,1042772245,2225,2225,2225,2225,0
20250218,173300,1042772245,2225,2225,2225,2225,0
20250218,173200,1042772245,2225,2225,2225,2225,0
20250218,173100,1042772245,2225,2225,2225,2225,0
20250218,173000,1042772245,2225,2225,2225,2225,0
20250218,172900,1042772245,2225,2225,2225,2225,8246
20250218,172800,1042772245,2225,2225,2225,2225,0
20250218,172700,1042772245,2225,2225,2225,2225,0
20250218,172600,1042772245,2225,2225,2225,2225,0
20250218,172500,1042772245,2225,2225,2225,2225,0
20250218,172400,1042772245,2225,2225,2225,2225,0
20250218,172300,1042772245,2225,2225,2225,2225,0
20250218,172200,1042772245,2225,2225,2225,2225,0
20250218,172100,1042772245,2225,2225,2225,2225,0
20250218,172000,1042772245,2225,2225,2225,2225,0
20250218,171900,1042772245,2225,2225,2225,2225,0
20250218,171800,1042772245,2225,2225,2225,2225,0
20250218,171700,1042772245,2225,2225,2225,2225,0
20250218,171600,1042772245,2225,2225,2225,2225,0
20250218,171500,1042772245,2225,2225,2225,2225,0
20250218,171400,1042772245,2225,2225,2225,2225,0
20250218,171300,1042772245,2225,2225,2225,2225,0
20250218,171200,1042772245,2225,2225,2225,2225,0
20250218,171100,1042772245,2225,2225,2225,2225,0
20250218,171000,1042772245,2225,2225,2225,2225,0
20250218,170900,1042772245,2225,2225,2225,2225,0
20250218,170800,1042772245,2225,2225,2225,2225,0
20250218,170700,1042772245,2225,2225,2225,2225,0
20250218,170600,1042772245,2225,2225,2225,2225,0
20250218,170500,1042772245,2225,2225,2225,2225,0
20250218,170400,1042772245,2225,2225,2225,2225,0
20250218,170300,1042772245,2225,2225,2225,2225,0
20250218,170200,1042772245,2225,2225,2225,2225,0
20250218,170100,1042772245,2225,2225,2225,2225,0
20250218,170000,1042772245,2225,2225,2225,2225,0
20250218,165900,1042772245,2225,2225,2225,2225,8246
20250218,165800,1042772245,2225,2225,2225,2225,0
20250218,165700,1042772245,2225,2225,2225,2225,0
20250218,165600,1042772245,2225,2225,2225,2225,0
20250218,165500,1042772245,2225,2225,2225,2225,0
20250218,165400,1042772245,2225,2225,2225,2225,0
20250218,165300,1042772245,2225,2225,2225,2225,0
20250218,165200,1042772245,2225,2225,2225,2225,0
20250218,165100,1042772245,2225,2225,2225,2225,0
20250218,165000,1042772245,2225,2225,2225,2225,0
20250218,164900,1042772245,2225,2225,2225,2225,0
20250218,164800,1042772245,2225,2225,2225,2225,0
20250218,164700,1042772245,2225,2225,2225,2225,0
20250218,164600,1042772245,2225,2225,2225,2225,0
20250218,164500,1042772245,2225,2225,2225,2225,0
20250218,164400,1042772245,2225,2225,2225,2225,0
20250218,164300,1042772245,2225,2225,2225,2225,0
20250218,164200,1042772245,2225,2225,2225,2225,0
20250218,164100,1042772245,2225,2225,2225,2225,0
20250218,164000,1042772245,2225,2225,2225,2225,0
20250218,163900,1042772245,2225,2225,2225,2225,0
20250218,163800,1042772245,2225,2225,2225,2225,0
20250218,163700,1042772245,2225,2225,2225,2225,0
20250218,163600,1042772245,2225,2225,2225,2225,0
20250218,163500,1042772245,2225,2225,2225,2225,0
20250218,163400,1042772245,2225,2225,2225,2225,0
20250218,163300,1042772245,2225,2225,2225,2225,0
20250218,163200,1042772245,2225,2225,2225,2225,0
20250218,163100,1042772245,2225,2225,2225,2225,0
20250218,163000,1042772245,2225,2225,2225,2225,0
20250218,162900,1042772245,2225,2225,2225,2225,8246
20250218,162800,1042772245,2225,2225,2225,2225,0
20250218,162700,1042772245,2225,2225,2225,2225,0
20250218,162600,1042772245,2225,2225,2225,2225,0
20250218,162500,1042772245,2225,2225,2225,2225,0
20250218,162400,1042772245,2225,2225,2225,2225,0
20250218,162300,1042772245,2225,2225,2225,2225,0
20250218,162200,1042772245,2225,2225,2225,2225,0
20250218,162100,1042772245,2225,2225,2225,2225,0
20250218,162000,1042772245,2225,2225,2225,2225,0
20250218,161900,1042772245,2225,2225,2225,2225,0
20250218,161800,1042772245,2225,2225,2225,2225,0
20250218,161700,1042772245,2225,2225,2225,2225,0
20250218,161600,1042772245,2225,2225,2225,2225,0
20250218,161500,1042772245,2225,2225,2225,2225,0
20250218,161400,1042772245,2225,2225,2225,2225,0
20250218,161300,1042772245,2225,2225,2225,2225,0
20250218,161200,1042772245,2225,2225,2225,2225,0
20250218,161100,1042772245,2225,2225,2225,2225,0
20250218,161000,1042772245,2225,2225,2225,2225,0
20250218,160900,1042772245,2225,2225,2225,2225,0
20250218,160800,1042772245,2225,2225,2225,2225,0
20250218,160700,1042772245,2225,2225,2225,2225,0
20250218,160600,1042772245,2225,2225,2225,2225,0
20250218,160500,1042772245,2225,2225,2225,2225,0
20250218,160400,1042772245,2225,2225,2225,2225,0
20250218,160300,1042772245,2225,2225,2225,2225,0
20250218,160200,1042772245,2225,2225,2225,2225,0
20250218,160100,1042772245,2225,2225,2225,2225,0
20250218,160000,1042772245,2225,2225,2225,2225,0
20250218,155900,1042772245,2225,2225,2225,2225,8246
20250218,155800,1042772245,2225,2225,2225,2225,0
20250218,155700,1042772245,2225,2225,2225,2225,0
20250218,155600,1042772245,2225,2225,2225,2225,0
20250218,155500,1042772245,2225,2225,2225,2225,0
20250218,155400,1042772245,2225,2225,2225,2225,0
20250218,155300,1042772245,2225,2225,2225,2225,0
20250218,155200,1042772245,2225,2225,2225,2225,0
20250218,155100,1042772245,2225,2225,2225,2225,0
20250218,155000,1042772245,2225,2225,2225,2225,0
20250218,154900,1042772245,2225,2225,2225,2225,0
20250218,154800,1042772245,2225,2225,2225,2225,0
20250218,154700,1042772245,2225,2225,2225,2225,0
20250218,154600,1042772245,2225,2225,2225,2225,0
20250218,154500,1042772245,2225,2225,2225,2225,0
20250218,154400,1042772245,2225,2225,2225,2225,0
20250218,154300,1042772245,2225,2225,2225,2225,0
20250218,154200,1042772245,2225,2225,2225,2225,0
20250218,154100,1042772245,2225,2225,2225,2225,0
20250218,154000,1042772245,2225,2225,2225,2225,0
20250218,153900,1042772245,2225,2225,2225,2225,0
20250218,153800,1042772245,2225,2225,2225,2225,0
20250218,153700,1042772245,2225,2225,2225,2225,0
20250218,153600,1042772245,2225,2225,2225,2225,0
20250218,153500,1042772245,2225,2225,2225,2225,0
20250218,153400,1042772245,2225,2225,2225,2225,0
20250218,153300,1042772245,2225,2225,2225,2225,0
20250218,153200,1042772245,2225,2225,2225,2225,0
20250218,153100,1042772245,2225,2225,2225,2225,0
20250218,153000,1042772245,2225,2225,2225,2225,8246
20250218,152900,1024424895,2210,2210,2210,2210,0
20250218,152800,1024424895,2210,2210,2210,2210,0
20250218,152700,1024424895,2210,2210,2210,2210,0
20250218,152600,1024424895,2210,2210,2210,2210,0
20250218,152500,1024424895,2210,2210,2210,2210,0
20250218,152400,1024424895,2210,2210,2210,2210,0
20250218,152300,1024424895,2210,2210,2210,2210,0
20250218,152200,1024424895,2210,2210,2210,2210,0
20250218,152100,1024424895,2210,2210,2210,2210,0
20250218,152000,1024424895,2210,2210,2210,2210,0
20250218,151900,1024424895,2210,2215,2215,2210,12430
20250218,151800,996940110,2220,2225,2225,2215,12756
20250218,151700,968605250,2225,2220,2225,2220,3373
20250218,151600,961114820,2210,2215,2215,2210,344
20250218,151500,960353105,2220,2210,2220,2210,143
20250218,151400,960036825,2210,2215,2220,2210,1309
20250218,151300,957138765,2215,2215,2220,2210,1889
20250218,151200,952954995,2220,2220,2225,2220,387
20250218,151100,952095270,2220,2215,2220,2215,13899
20250218,151000,921253155,2215,2220,2220,2215,1026
20250218,150900,918980335,2220,2215,2220,2215,1045
20250218,150800,916665435,2220,2220,2220,2220,1532
20250218,150700,913264395,2215,2215,2220,2215,9219
20250218,150600,892826995,2215,2205,2215,2205,185
20250218,150500,892417270,2205,2215,2215,2205,113
20250218,150400,892167050,2210,2200,2215,2200,3382
20250218,150300,884688875,2210,2210,2210,2210,450
20250218,150200,883694375,2200,2210,2210,2200,12
20250218,150100,883667875,2215,2210,2215,2210,2265
20250218,150000,878662220,2195,2200,2200,2195,67
20250218,145900,878515145,2210,2205,2210,2205,5
20250218,145800,878504105,2195,2205,2205,2195,1712
20250218,145700,874735685,2200,2200,2200,2200,295
20250218,145600,874086685,2205,2200,2205,2200,31
20250218,145500,874018480,2200,2205,2205,2200,1426
20250218,145400,870874975,2195,2195,2195,2195,66
20250218,145300,870730105,2200,2200,2200,2200,356
20250218,145200,869946905,2200,2200,2200,2200,0
20250218,145100,869946905,2200,2200,2200,2200,2
20250218,145000,869942505,2200,2200,2200,2200,11
20250218,144900,869918305,2200,2200,2200,2200,722
20250218,144800,868329905,2200,2200,2200,2200,400
20250218,144700,867449905,2200,2200,2200,2200,8
20250218,144600,867432305,2200,2200,2200,2200,300
20250218,144500,866772305,2205,2205,2205,2205,1958
20250218,144400,862454915,2205,2200,2205,2200,161
20250218,144300,862099915,2205,2205,2205,2205,0
20250218,144200,862099915,2205,2205,2205,2205,5
20250218,144100,862088890,2205,2205,2205,2205,1949
20250218,144000,857791345,2200,2200,2200,2200,0
20250218,143900,857791345,2200,2200,2200,2200,763
20250218,143800,856112745,2200,2200,2200,2200,0
20250218,143700,856112745,2200,2200,2200,2200,119
20250218,143600,855850945,2205,2205,2205,2205,20
20250218,143500,855806845,2205,2205,2205,2205,10
20250218,143400,855784795,2205,2205,2205,2205,12
20250218,143300,855758335,2200,2205,2205,2200,5381
20250218,143200,843920070,2210,2210,2210,2210,0
20250218,143100,843920070,2210,2210,2210,2210,0
20250218,143000,843920070,2210,2205,2210,2205,29
20250218,142900,843856120,2205,2205,2205,2205,10
20250218,142800,843834070,2210,2210,2210,2210,43
20250218,142700,843739040,2210,2210,2210,2210,614
20250218,142600,842382100,2210,2210,2210,2210,0
20250218,142500,842382100,2210,2210,2210,2210,0
20250218,142400,842382100,2210,2210,2210,2210,1
20250218,142300,842379890,2215,2215,2215,2215,0
20250218,142200,842379890,2215,2215,2215,2210,72
20250218,142100,842220660,2210,2210,2210,2210,1000
20250218,142000,840010660,2210,2210,2210,2210,1
20250218,141900,840008450,2200,2200,2200,2200,0
20250218,141800,840008450,2200,2200,2200,2200,70
20250218,141700,839854450,2200,2210,2210,2200,3859
20250218,141600,831343000,2205,2205,2205,2205,206
20250218,141500,830888770,2210,2210,2210,2210,21
20250218,141400,830842360,2210,2210,2210,2210,10
20250218,141300,830820260,2210,2210,2210,2210,793
20250218,141200,829067730,2210,2215,2220,2210,1006
20250218,141100,826841750,2215,2220,2220,2215,1426
20250218,141000,823676280,2215,2210,2215,2210,1736
20250218,140900,819833265,2210,2210,2210,2210,100
20250218,140800,819612265,2210,2210,2210,2205,3316
20250218,140700,812283965,2210,2210,2210,2210,9
20250218,140600,812264075,2210,2200,2210,2200,11
20250218,140500,812239775,2205,2205,2205,2205,1300
20250218,140400,809373275,2210,2210,2210,2210,0
20250218,140300,809373275,2210,2210,2210,2210,710
20250218,140200,807804175,2210,2200,2210,2200,38
20250218,140100,807720465,2200,2200,2210,2200,2108
20250218,140000,803082855,2200,2210,2210,2200,8712
20250218,135900,783911435,2210,2210,2215,2205,20288
20250218,135800,739174595,2215,2210,2215,2210,1292
20250218,135700,736319265,2210,2205,2215,2205,1987
20250218,135600,731929280,2205,2210,2210,2205,2301
20250218,135500,726844250,2210,2210,2210,2210,232
20250218,135400,726331530,2210,2200,2210,2200,3892
20250218,135300,717741390,2210,2210,2210,2200,3100
20250218,135200,710893950,2210,2205,2210,2205,1280
20250218,135100,708070575,2205,2200,2205,2200,3435
20250218,135000,700506770,2200,2195,2200,2195,104
20250218,134900,700278470,2200,2205,2205,2200,2886
20250218,134800,693928765,2205,2205,2205,2205,197
20250218,134700,693494380,2205,2205,2205,2205,100
20250218,134600,693273880,2205,2205,2205,2205,41
20250218,134500,693183475,2200,2205,2205,2200,27
20250218,134400,693124060,2210,2210,2210,2210,1473
20250218,134300,689868730,2210,2200,2210,2200,3719
20250218,134200,681674365,2200,2200,2200,2200,0
20250218,134100,681674365,2200,2200,2200,2200,2089
20250218,134000,677078565,2205,2205,2205,2200,223
20250218,133900,676586955,2205,2205,2205,2205,546
20250218,133800,675383025,2205,2205,2210,2205,6054
20250218,133700,662030625,2205,2200,2205,2195,7901
20250218,133600,644633705,2200,2200,2200,2200,0
20250218,133500,644633705,2200,2190,2200,2190,4312
20250218,133400,635183285,2190,2190,2190,2190,0
20250218,133300,635183285,2190,2190,2190,2190,11
20250218,133200,635159195,2190,2190,2190,2190,717
20250218,133100,633588965,2190,2190,2190,2190,0
20250218,133000,633588965,2190,2190,2190,2190,0
20250218,132900,633588965,2190,2190,2190,2190,2283
20250218,132800,628589195,2195,2195,2195,2190,5092
20250218,132700,617414855,2190,2195,2195,2190,240
20250218,132600,616888080,2195,2195,2195,2195,1
20250218,132500,616885885,2190,2190,2190,2190,0
20250218,132400,616885885,2190,2185,2195,2185,104
20250218,132300,616658125,2185,2195,2195,2185,353
20250218,132200,615883370,2195,2180,2195,2180,6294
20250218,132100,602105245,2180,2180,2180,2180,352
20250218,132000,601337885,2175,2175,2175,2175,0
20250218,131900,601337885,2175,2175,2175,2175,90
20250218,131800,601142135,2175,2180,2180,2175,697
20250218,131700,599626155,2180,2180,2180,2180,0
20250218,131600,599626155,2180,2175,2180,2170,313
20250218,131500,598944405,2180,2175,2180,2175,2555
20250218,131400,593387275,2175,2175,2175,2175,20
20250218,131300,593343775,2170,2170,2170,2170,9
20250218,131200,593324245,2175,2175,2175,2175,53
20250218,131100,593208970,2170,2175,2175,2170,104
20250218,131000,592983270,2170,2175,2175,2170,1818
20250218,130900,589038120,2175,2175,2175,2175,3
20250218,130800,589031595,2175,2175,2175,2175,502
20250218,130700,587939745,2170,2170,2170,2170,0
20250218,130600,587939745,2170,2170,2170,2170,0
20250218,130500,587939745,2170,2170,2170,2170,0
20250218,130400,587939745,2170,2170,2170,2170,0
20250218,130300,587939745,2170,2175,2175,2170,2101
20250218,130200,583372010,2180,2180,2180,2180,0
20250218,130100,583372010,2180,2180,2180,2180,663
20250218,130000,581926670,2180,2180,2180,2180,458
20250218,125900,580928230,2180,2185,2185,2180,397
20250218,125800,580062765,2185,2180,2185,2180,5022
20250218,125700,569114795,2185,2185,2185,2185,318
20250218,125600,568419965,2185,2185,2185,2185,229
20250218,125500,567919600,2180,2180,2180,2180,0
20250218,125400,567919600,2180,2180,2180,2180,24
20250218,125300,567867280,2180,2180,2180,2180,49
20250218,125200,567760460,2180,2180,2180,2180,0
20250218,125100,567760460,2180,2180,2180,2180,0
20250218,125000,567760460,2180,2180,2180,2180,0
20250218,124900,567760460,2180,2180,2180,2180,831
20250218,124800,565948880,2180,2180,2180,2180,1
20250218,124700,565946700,2175,2175,2175,2175,105
20250218,124600,565718325,2175,2175,2175,2175,100
20250218,124500,565500825,2180,2180,2180,2180,292
20250218,124400,564864265,2180,2180,2180,2180,63
20250218,124300,564726925,2180,2180,2180,2180,0
20250218,124200,564726925,2180,2185,2185,2180,2066
20250218,124100,560222545,2185,2185,2185,2185,175
20250218,124000,559840170,2185,2185,2185,2185,2714
20250218,123900,553910080,2185,2185,2185,2185,2
20250218,123800,553905710,2185,2185,2185,2185,45
20250218,123700,553807385,2180,2180,2180,2180,0
20250218,123600,553807385,2180,2180,2180,2180,1510
20250218,123500,550515585,2180,2180,2180,2180,150
20250218,123400,550188585,2175,2175,2175,2175,0
20250218,123300,550188585,2175,2175,2175,2175,0
20250218,123200,550188585,2175,2175,2175,2175,240
20250218,123100,549666585,2180,2180,2180,2180,100
20250218,123000,549448585,2185,2185,2185,2185,0
20250218,122900,549448585,2185,2185,2185,2185,0
20250218,122800,549448585,2185,2185,2185,2185,0
20250218,122700,549448585,2185,2180,2185,2180,93
20250218,122600,549245385,2180,2180,2180,2180,0
20250218,122500,549245385,2180,2170,2180,2170,5
20250218,122400,549234495,2170,2170,2170,2170,327
20250218,122300,548524905,2175,2175,2175,2175,300
20250218,122200,547872405,2175,2175,2175,2175,42
20250218,122100,547781055,2170,2170,2170,2170,0
20250218,122000,547781055,2170,2170,2170,2170,295
20250218,121900,547140905,2170,2170,2170,2170,0
20250218,121800,547140905,2170,2170,2170,2170,0
20250218,121700,547140905,2170,2180,2180,2170,2306
20250218,121600,542113845,2185,2185,2185,2185,0
20250218,121500,542113845,2185,2185,2185,2185,0
20250218,121400,542113845,2185,2185,2185,2185,1
20250218,121300,542111660,2170,2175,2175,2170,616
20250218,121200,540772360,2175,2175,2175,2175,0
20250218,121100,540772360,2175,2175,2175,2175,0
20250218,121000,540772360,2175,2175,2175,2175,0
20250218,120900,540772360,2175,2175,2175,2175,0
20250218,120800,540772360,2175,2175,2175,2175,262
20250218,120700,540202510,2170,2170,2170,2170,118
20250218,120600,539946450,2170,2175,2175,2170,46
20250218,120500,539846600,2175,2175,2175,2175,2414
20250218,120400,534596150,2175,2175,2175,2175,1386
20250218,120300,531581600,2180,2180,2180,2180,100
20250218,120200,531363600,2180,2180,2180,2180,77
20250218,120100,531195740,2180,2175,2180,2175,4519
20250218,120000,521361910,2175,2185,2185,2175,21
20250218,115900,521316165,2185,2185,2185,2185,0
20250218,115800,521316165,2185,2185,2185,2185,1000
20250218,115700,519131165,2190,2185,2190,2180,1687
20250218,115600,515452495,2195,2195,2200,2195,3178
20250218,115500,508475325,2195,2195,2195,2195,2
20250218,115400,508470935,2200,2170,2200,2170,12000
20250218,115300,482201625,2165,2165,2165,2165,29
20250218,115200,482138840,2170,2170,2170,2170,66
20250218,115100,481995620,2165,2165,2165,2165,0
20250218,115000,481995620,2165,2165,2165,2165,0
20250218,114900,481995620,2165,2165,2165,2165,1319
20250218,114800,479139985,2170,2165,2170,2165,1150
20250218,114700,476650230,2165,2165,2165,2165,146
20250218,114600,476334140,2165,2165,2165,2165,200
20250218,114500,475901140,2170,2170,2170,2170,616
20250218,114400,474564420,2170,2170,2170,2170,5
20250218,114300,474553570,2170,2170,2170,2170,1
20250218,114200,474551400,2165,2165,2165,2165,4
20250218,114100,474542740,2170,2165,2170,2165,2
20250218,114000,474538405,2165,2165,2165,2165,202
20250218,113900,474101075,2170,2170,2170,2170,0
20250218,113800,474101075,2170,2170,2170,2170,1
20250218,113700,474098905,2170,2170,2170,2170,0
20250218,113600,474098905,2170,2170,2170,2170,568
20250218,113500,472866345,2170,2170,2170,2170,1
20250218,113400,472864175,2170,2170,2170,2170,10
20250218,113300,472842475,2170,2170,2170,2170,0
20250218,113200,472842475,2170,2170,2170,2170,45
20250218,113100,472744825,2170,2170,2170,2170,0
20250218,113000,472744825,2170,2170,2170,2170,1291
20250218,112900,469943355,2170,2170,2170,2170,0
20250218,112800,469943355,2170,2170,2170,2170,591
20250218,112700,468660885,2170,2170,2170,2170,0
20250218,112600,468660885,2170,2170,2170,2170,0
20250218,112500,468660885,2170,2170,2170,2170,45
20250218,112400,468563235,2180,2175,2180,2175,51
20250218,112300,468452305,2180,2180,2180,2180,1
20250218,112200,468450125,2175,2180,2180,2175,455
20250218,112100,467460475,2180,2180,2180,2180,0
20250218,112000,467460475,2180,2180,2180,2180,500
20250218,111900,466370475,2180,2175,2180,2175,12
20250218,111800,466344370,2175,2175,2175,2175,11
20250218,111700,466320445,2180,2180,2180,2180,0
20250218,111600,466320445,2180,2180,2180,2180,0
20250218,111500,466320445,2180,2180,2180,2180,204
20250218,111400,465875725,2175,2175,2175,2175,0
20250218,111300,465875725,2175,2175,2175,2175,0
20250218,111200,465875725,2175,2175,2175,2175,7
20250218,111100,465860500,2180,2180,2180,2180,3
20250218,111000,465853960,2180,2175,2180,2175,28
20250218,110900,465792980,2175,2175,2175,2175,229
20250218,110800,465294905,2175,2175,2175,2175,472
20250218,110700,464268305,2165,2165,2165,2165,1
20250218,110600,464266140,2165,2165,2165,2165,168
20250218,110500,463902420,2170,2170,2170,2170,0
20250218,110400,463902420,2170,2170,2170,2170,1388
20250218,110300,460890460,2170,2170,2170,2170,20
20250218,110200,460847060,2170,2170,2170,2170,0
20250218,110100,460847060,2170,2170,2170,2170,24
20250218,110000,460794980,2170,2170,2170,2170,46
20250218,105900,460695160,2170,2170,2170,2170,1
20250218,105800,460692990,2165,2165,2165,2165,253
20250218,105700,460145245,2160,2165,2165,2160,335
20250218,105600,459421445,2165,2165,2165,2165,100
20250218,105500,459204945,2165,2165,2165,2165,700
20250218,105400,457689445,2165,2160,2165,2160,2020
20250218,105300,453326145,2160,2155,2165,2155,251
20250218,105200,452784230,2155,2155,2155,2155,2100
20250218,105100,448258730,2155,2155,2155,2155,2000
20250218,105000,443948730,2160,2160,2160,2160,400
20250218,104900,443084730,2160,2160,2160,2160,400
20250218,104800,442220730,2160,2160,2160,2160,20
20250218,104700,442177530,2165,2165,2165,2165,288
20250218,104600,441554010,2165,2165,2165,2165,534
20250218,104500,440397900,2165,2165,2165,2165,0
20250218,104400,440397900,2165,2165,2165,2165,0
20250218,104300,440397900,2165,2165,2165,2165,5
20250218,104200,440387075,2170,2160,2170,2160,9
20250218,104100,440367605,2170,2170,2170,2170,6
20250218,104000,440354585,2160,2160,2160,2160,438
20250218,103900,439408505,2155,2160,2160,2155,3010
20250218,103800,432915925,2165,2160,2165,2160,101
20250218,103700,432697265,2165,2165,2165,2165,50
20250218,103600,432589015,2160,2160,2160,2160,6
20250218,103500,432576055,2165,2165,2165,2165,125
20250218,103400,432305430,2165,2165,2165,2155,4949
20250218,103300,421620855,2165,2165,2165,2165,0
20250218,103200,421620855,2165,2165,2165,2165,128
20250218,103100,421343735,2165,2165,2165,2160,289
20250218,103000,420718060,2165,2165,2165,2165,0
20250218,102900,420718060,2165,2165,2165,2165,89
20250218,102800,420525375,2170,2170,2170,2170,1
20250218,102700,420523205,2165,2170,2170,2165,70
20250218,102600,420371470,2170,2170,2170,2170,732
20250218,102500,418783030,2165,2170,2170,2165,95
20250218,102400,418576890,2160,2160,2165,2160,260
20250218,102300,418015285,2160,2160,2170,2160,511
20250218,102200,416911515,2160,2160,2160,2160,256
20250218,102100,416358555,2165,2170,2170,2165,244
20250218,102000,415830075,2160,2160,2160,2160,376
20250218,101900,415017915,2170,2170,2170,2170,0
20250218,101800,415017915,2170,2170,2170,2170,0
20250218,101700,415017915,2170,2170,2170,2170,5
20250218,101600,415007065,2170,2170,2170,2170,126
20250218,101500,414733645,2150,2170,2170,2150,7807
20250218,101400,397894865,2170,2170,2170,2170,5
20250218,101300,397884015,2165,2170,2170,2165,2281
20250218,101200,392945490,2170,2170,2170,2170,200
20250218,101100,392511490,2170,2170,2170,2170,4
20250218,101000,392502810,2165,2170,2170,2165,681
20250218,100900,391028440,2165,2165,2165,2165,1223
20250218,100800,388380645,2160,2170,2170,2160,4501
20250218,100700,378649375,2165,2165,2170,2165,1721
20250218,100600,374920910,2165,2160,2170,2160,332
20250218,100500,374202955,2170,2160,2170,2160,24
20250218,100400,374151025,2170,2170,2170,2170,0
20250218,100300,374151025,2170,2160,2170,2155,5319
20250218,100200,362667075,2150,2175,2175,2150,18659
20250218,100100,322412540,2180,2180,2180,2180,1644
20250218,100000,318828620,2185,2180,2185,2180,3113
20250218,095900,312040595,2170,2170,2170,2170,192
20250218,095800,311623955,2170,2170,2170,2170,3199
20250218,095700,304682125,2170,2170,2170,2170,1100
20250218,095600,302295125,2170,2170,2170,2170,0
20250218,095500,302295125,2170,2175,2175,2170,552
20250218,095400,301094775,2180,2180,2180,2170,1106
20250218,095300,298693950,2175,2175,2175,2175,500
20250218,095200,297606450,2170,2175,2175,2170,719
20250218,095100,296044725,2170,2170,2170,2170,2304
20250218,095000,291045045,2170,2170,2170,2170,327
20250218,094900,290335455,2180,2180,2180,2180,0
20250218,094800,290335455,2180,2180,2180,2180,5
20250218,094700,290324555,2180,2180,2180,2180,0
20250218,094600,290324555,2180,2180,2180,2165,10377
20250218,094500,267791235,2185,2190,2190,2185,14
20250218,094400,267760640,2195,2190,2195,2190,22
20250218,094300,267712400,2170,2185,2185,2170,18022
20250218,094200,228484515,2185,2185,2185,2185,270
20250218,094100,227894565,2190,2190,2190,2190,2755
20250218,094000,221861115,2195,2190,2195,2190,1339
20250218,093900,218928700,2200,2200,2200,2200,1
20250218,093800,218926500,2190,2190,2190,2190,615
20250218,093700,217579650,2190,2190,2190,2190,50
20250218,093600,217470150,2190,2195,2195,2190,730
20250218,093500,215870050,2195,2195,2195,2195,617
20250218,093400,214515735,2200,2200,2200,2200,119
20250218,093300,214253935,2195,2195,2205,2195,483
20250218,093200,213193440,2195,2195,2195,2195,31
20250218,093100,213125395,2190,2190,2190,2190,4074
20250218,093000,204203335,2190,2190,2190,2190,0
20250218,092900,204203335,2190,2190,2190,2190,495
20250218,092800,203119285,2190,2190,2190,2190,1733
20250218,092700,199324015,2190,2190,2195,2190,6975
20250218,092600,184048735,2195,2205,2205,2195,3166
20250218,092500,177090070,2195,2205,2205,2195,504
20250218,092400,175983750,2195,2195,2195,2190,4207
20250218,092300,166750385,2195,2200,2200,2195,3748
20250218,092200,158523475,2195,2200,2200,2195,318
20250218,092100,157824510,2205,2210,2210,2205,1004
20250218,092000,155605680,2215,2215,2215,2215,645
20250218,091900,154177005,2220,2215,2220,2215,771
20250218,091800,152467040,2220,2205,2220,2205,7784
20250218,091700,135238780,2200,2205,2205,2200,3768
20250218,091600,126940995,2215,2215,2215,2215,16
20250218,091500,126905555,2215,2220,2220,2215,491
20250218,091400,125817435,2220,2205,2220,2205,9233
20250218,091300,105382030,2215,2205,2215,2205,9
20250218,091200,105362145,2205,2195,2205,2195,2068
20250218,091100,100810025,2195,2195,2195,2190,588
20250218,091000,99519590,2200,2215,2215,2200,4415
20250218,090900,89798975,2210,2210,2210,2210,1602
20250218,090800,86258555,2210,2215,2215,2210,136
20250218,090700,85957320,2215,2210,2215,2205,1630
20250218,090600,82357275,2210,2215,2215,2210,3635
20250218,090500,74323130,2210,2210,2210,2210,3708
20250218,090400,66128450,2215,2215,2215,2215,0
20250218,090300,66128450,2215,2215,2215,2215,291
20250218,090200,65483885,2215,2215,2220,2215,13738
20250218,090100,35054195,2215,2215,2215,2200,3734
20250218,090000,26838910,2200,2205,2220,2200,12172