stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,213800,94598640,2460,2460,2460,2460,1252
20250218,213700,94598640,2460,2460,2460,2460,0
20250218,213600,94598640,2460,2460,2460,2460,0
20250218,213500,94598640,2460,2460,2460,2460,0
20250218,213400,94598640,2460,2460,2460,2460,0
20250218,213300,94598640,2460,2460,2460,2460,0
20250218,213200,94598640,2460,2460,2460,2460,0
20250218,213100,94598640,2460,2460,2460,2460,0
20250218,213000,94598640,2460,2460,2460,2460,0
20250218,212900,94598640,2460,2460,2460,2460,0
20250218,212800,94598640,2460,2460,2460,2460,0
20250218,212700,94598640,2460,2460,2460,2460,0
20250218,212600,94598640,2460,2460,2460,2460,0
20250218,212500,94598640,2460,2460,2460,2460,0
20250218,212400,94598640,2460,2460,2460,2460,0
20250218,212300,94598640,2460,2460,2460,2460,0
20250218,212200,94598640,2460,2460,2460,2460,0
20250218,212100,94598640,2460,2460,2460,2460,0
20250218,212000,94598640,2460,2460,2460,2460,0
20250218,211900,94598640,2460,2460,2460,2460,0
20250218,211800,94598640,2460,2460,2460,2460,0
20250218,211700,94598640,2460,2460,2460,2460,0
20250218,211600,94598640,2460,2460,2460,2460,0
20250218,211500,94598640,2460,2460,2460,2460,0
20250218,211400,94598640,2460,2460,2460,2460,0
20250218,211300,94598640,2460,2460,2460,2460,0
20250218,211200,94598640,2460,2460,2460,2460,0
20250218,211100,94598640,2460,2460,2460,2460,0
20250218,211000,94598640,2460,2460,2460,2460,0
20250218,210900,94598640,2460,2460,2460,2460,0
20250218,210800,94598640,2460,2460,2460,2460,1252
20250218,210700,94598640,2460,2460,2460,2460,0
20250218,210600,94598640,2460,2460,2460,2460,0
20250218,210500,94598640,2460,2460,2460,2460,0
20250218,210400,94598640,2460,2460,2460,2460,0
20250218,210300,94598640,2460,2460,2460,2460,0
20250218,210200,94598640,2460,2460,2460,2460,0
20250218,210100,94598640,2460,2460,2460,2460,0
20250218,210000,94598640,2460,2460,2460,2460,0
20250218,205900,94598640,2460,2460,2460,2460,0
20250218,205800,94598640,2460,2460,2460,2460,0
20250218,205700,94598640,2460,2460,2460,2460,0
20250218,205600,94598640,2460,2460,2460,2460,0
20250218,205500,94598640,2460,2460,2460,2460,0
20250218,205400,94598640,2460,2460,2460,2460,0
20250218,205300,94598640,2460,2460,2460,2460,0
20250218,205200,94598640,2460,2460,2460,2460,0
20250218,205100,94598640,2460,2460,2460,2460,0
20250218,205000,94598640,2460,2460,2460,2460,0
20250218,204900,94598640,2460,2460,2460,2460,0
20250218,204800,94598640,2460,2460,2460,2460,0
20250218,204700,94598640,2460,2460,2460,2460,0
20250218,204600,94598640,2460,2460,2460,2460,0
20250218,204500,94598640,2460,2460,2460,2460,0
20250218,204400,94598640,2460,2460,2460,2460,0
20250218,204300,94598640,2460,2460,2460,2460,0
20250218,204200,94598640,2460,2460,2460,2460,0
20250218,204100,94598640,2460,2460,2460,2460,0
20250218,204000,94598640,2460,2460,2460,2460,0
20250218,203900,94598640,2460,2460,2460,2460,0
20250218,203800,94598640,2460,2460,2460,2460,1252
20250218,203700,94598640,2460,2460,2460,2460,0
20250218,203600,94598640,2460,2460,2460,2460,0
20250218,203500,94598640,2460,2460,2460,2460,0
20250218,203400,94598640,2460,2460,2460,2460,0
20250218,203300,94598640,2460,2460,2460,2460,0
20250218,203200,94598640,2460,2460,2460,2460,0
20250218,203100,94598640,2460,2460,2460,2460,0
20250218,203000,94598640,2460,2460,2460,2460,0
20250218,202900,94598640,2460,2460,2460,2460,0
20250218,202800,94598640,2460,2460,2460,2460,0
20250218,202700,94598640,2460,2460,2460,2460,0
20250218,202600,94598640,2460,2460,2460,2460,0
20250218,202500,94598640,2460,2460,2460,2460,0
20250218,202400,94598640,2460,2460,2460,2460,0
20250218,202300,94598640,2460,2460,2460,2460,0
20250218,202200,94598640,2460,2460,2460,2460,0
20250218,202100,94598640,2460,2460,2460,2460,0
20250218,202000,94598640,2460,2460,2460,2460,0
20250218,201900,94598640,2460,2460,2460,2460,0
20250218,201800,94598640,2460,2460,2460,2460,0
20250218,201700,94598640,2460,2460,2460,2460,0
20250218,201600,94598640,2460,2460,2460,2460,0
20250218,201500,94598640,2460,2460,2460,2460,0
20250218,201400,94598640,2460,2460,2460,2460,0
20250218,201300,94598640,2460,2460,2460,2460,0
20250218,201200,94598640,2460,2460,2460,2460,0
20250218,201100,94598640,2460,2460,2460,2460,0
20250218,201000,94598640,2460,2460,2460,2460,0
20250218,200900,94598640,2460,2460,2460,2460,0
20250218,200800,94598640,2460,2460,2460,2460,1252
20250218,200700,94598640,2460,2460,2460,2460,0
20250218,200600,94598640,2460,2460,2460,2460,0
20250218,200500,94598640,2460,2460,2460,2460,0
20250218,200400,94598640,2460,2460,2460,2460,0
20250218,200300,94598640,2460,2460,2460,2460,0
20250218,200200,94598640,2460,2460,2460,2460,0
20250218,200100,94598640,2460,2460,2460,2460,0
20250218,200000,94598640,2460,2460,2460,2460,0
20250218,195900,94598640,2460,2460,2460,2460,0
20250218,195800,94598640,2460,2460,2460,2460,0
20250218,195700,94598640,2460,2460,2460,2460,0
20250218,195600,94598640,2460,2460,2460,2460,0
20250218,195500,94598640,2460,2460,2460,2460,0
20250218,195400,94598640,2460,2460,2460,2460,0
20250218,195300,94598640,2460,2460,2460,2460,0
20250218,195200,94598640,2460,2460,2460,2460,0
20250218,195100,94598640,2460,2460,2460,2460,0
20250218,195000,94598640,2460,2460,2460,2460,0
20250218,194900,94598640,2460,2460,2460,2460,0
20250218,194800,94598640,2460,2460,2460,2460,0
20250218,194700,94598640,2460,2460,2460,2460,0
20250218,194600,94598640,2460,2460,2460,2460,0
20250218,194500,94598640,2460,2460,2460,2460,0
20250218,194400,94598640,2460,2460,2460,2460,0
20250218,194300,94598640,2460,2460,2460,2460,0
20250218,194200,94598640,2460,2460,2460,2460,0
20250218,194100,94598640,2460,2460,2460,2460,0
20250218,194000,94598640,2460,2460,2460,2460,0
20250218,193900,94598640,2460,2460,2460,2460,0
20250218,193800,94598640,2460,2460,2460,2460,1252
20250218,193700,94598640,2460,2460,2460,2460,0
20250218,193600,94598640,2460,2460,2460,2460,0
20250218,193500,94598640,2460,2460,2460,2460,0
20250218,193400,94598640,2460,2460,2460,2460,0
20250218,193300,94598640,2460,2460,2460,2460,0
20250218,193200,94598640,2460,2460,2460,2460,0
20250218,193100,94598640,2460,2460,2460,2460,0
20250218,193000,94598640,2460,2460,2460,2460,0
20250218,192900,94598640,2460,2460,2460,2460,0
20250218,192800,94598640,2460,2460,2460,2460,0
20250218,192700,94598640,2460,2460,2460,2460,0
20250218,192600,94598640,2460,2460,2460,2460,0
20250218,192500,94598640,2460,2460,2460,2460,0
20250218,192400,94598640,2460,2460,2460,2460,0
20250218,192300,94598640,2460,2460,2460,2460,0
20250218,192200,94598640,2460,2460,2460,2460,0
20250218,192100,94598640,2460,2460,2460,2460,0
20250218,192000,94598640,2460,2460,2460,2460,0
20250218,191900,94598640,2460,2460,2460,2460,0
20250218,191800,94598640,2460,2460,2460,2460,0
20250218,191700,94598640,2460,2460,2460,2460,0
20250218,191600,94598640,2460,2460,2460,2460,0
20250218,191500,94598640,2460,2460,2460,2460,0
20250218,191400,94598640,2460,2460,2460,2460,0
20250218,191300,94598640,2460,2460,2460,2460,0
20250218,191200,94598640,2460,2460,2460,2460,0
20250218,191100,94598640,2460,2460,2460,2460,0
20250218,191000,94598640,2460,2460,2460,2460,0
20250218,190900,94598640,2460,2460,2460,2460,0
20250218,190800,94598640,2460,2460,2460,2460,1252
20250218,190700,94598640,2460,2460,2460,2460,0
20250218,190600,94598640,2460,2460,2460,2460,0
20250218,190500,94598640,2460,2460,2460,2460,0
20250218,190400,94598640,2460,2460,2460,2460,0
20250218,190300,94598640,2460,2460,2460,2460,0
20250218,190200,94598640,2460,2460,2460,2460,0
20250218,190100,94598640,2460,2460,2460,2460,0
20250218,190000,94598640,2460,2460,2460,2460,0
20250218,185900,94598640,2460,2460,2460,2460,0
20250218,185800,94598640,2460,2460,2460,2460,0
20250218,185700,94598640,2460,2460,2460,2460,0
20250218,185600,94598640,2460,2460,2460,2460,0
20250218,185500,94598640,2460,2460,2460,2460,0
20250218,185400,94598640,2460,2460,2460,2460,0
20250218,185300,94598640,2460,2460,2460,2460,0
20250218,185200,94598640,2460,2460,2460,2460,0
20250218,185100,94598640,2460,2460,2460,2460,0
20250218,185000,94598640,2460,2460,2460,2460,0
20250218,184900,94598640,2460,2460,2460,2460,0
20250218,184800,94598640,2460,2460,2460,2460,0
20250218,184700,94598640,2460,2460,2460,2460,0
20250218,184600,94598640,2460,2460,2460,2460,0
20250218,184500,94598640,2460,2460,2460,2460,0
20250218,184400,94598640,2460,2460,2460,2460,0
20250218,184300,94598640,2460,2460,2460,2460,0
20250218,184200,94598640,2460,2460,2460,2460,0
20250218,184100,94598640,2460,2460,2460,2460,0
20250218,184000,94598640,2460,2460,2460,2460,0
20250218,183900,94598640,2460,2460,2460,2460,0
20250218,183800,94598640,2460,2460,2460,2460,1252
20250218,183700,94598640,2460,2460,2460,2460,0
20250218,183600,94598640,2460,2460,2460,2460,0
20250218,183500,94598640,2460,2460,2460,2460,0
20250218,183400,94598640,2460,2460,2460,2460,0
20250218,183300,94598640,2460,2460,2460,2460,0
20250218,183200,94598640,2460,2460,2460,2460,0
20250218,183100,94598640,2460,2460,2460,2460,0
20250218,183000,94598640,2460,2460,2460,2460,0
20250218,182900,94598640,2460,2460,2460,2460,0
20250218,182800,94598640,2460,2460,2460,2460,0
20250218,182700,94598640,2460,2460,2460,2460,0
20250218,182600,94598640,2460,2460,2460,2460,0
20250218,182500,94598640,2460,2460,2460,2460,0
20250218,182400,94598640,2460,2460,2460,2460,0
20250218,182300,94598640,2460,2460,2460,2460,0
20250218,182200,94598640,2460,2460,2460,2460,0
20250218,182100,94598640,2460,2460,2460,2460,0
20250218,182000,94598640,2460,2460,2460,2460,0
20250218,181900,94598640,2460,2460,2460,2460,0
20250218,181800,94598640,2460,2460,2460,2460,0
20250218,181700,94598640,2460,2460,2460,2460,0
20250218,181600,94598640,2460,2460,2460,2460,0
20250218,181500,94598640,2460,2460,2460,2460,0
20250218,181400,94598640,2460,2460,2460,2460,0
20250218,181300,94598640,2460,2460,2460,2460,0
20250218,181200,94598640,2460,2460,2460,2460,0
20250218,181100,94598640,2460,2460,2460,2460,0
20250218,181000,94598640,2460,2460,2460,2460,0
20250218,180900,94598640,2460,2460,2460,2460,0
20250218,180800,94598640,2460,2460,2460,2460,1252
20250218,180700,94598640,2460,2460,2460,2460,0
20250218,180600,94598640,2460,2460,2460,2460,0
20250218,180500,94598640,2460,2460,2460,2460,0
20250218,180400,94598640,2460,2460,2460,2460,0
20250218,180300,94598640,2460,2460,2460,2460,0
20250218,180200,94598640,2460,2460,2460,2460,0
20250218,180100,94598640,2460,2460,2460,2460,0
20250218,180000,94598640,2460,2460,2460,2460,0
20250218,175900,94598640,2460,2460,2460,2460,0
20250218,175800,94598640,2460,2460,2460,2460,0
20250218,175700,94598640,2460,2460,2460,2460,0
20250218,175600,94598640,2460,2460,2460,2460,0
20250218,175500,94598640,2460,2460,2460,2460,0
20250218,175400,94598640,2460,2460,2460,2460,0
20250218,175300,94598640,2460,2460,2460,2460,0
20250218,175200,94598640,2460,2460,2460,2460,0
20250218,175100,94598640,2460,2460,2460,2460,0
20250218,175000,94598640,2460,2460,2460,2460,0
20250218,174900,94598640,2460,2460,2460,2460,0
20250218,174800,94598640,2460,2460,2460,2460,0
20250218,174700,94598640,2460,2460,2460,2460,0
20250218,174600,94598640,2460,2460,2460,2460,0
20250218,174500,94598640,2460,2460,2460,2460,0
20250218,174400,94598640,2460,2460,2460,2460,0
20250218,174300,94598640,2460,2460,2460,2460,0
20250218,174200,94598640,2460,2460,2460,2460,0
20250218,174100,94598640,2460,2460,2460,2460,0
20250218,174000,94598640,2460,2460,2460,2460,0
20250218,173900,94598640,2460,2460,2460,2460,0
20250218,173800,94598640,2460,2460,2460,2460,1252
20250218,173700,94598640,2460,2460,2460,2460,0
20250218,173600,94598640,2460,2460,2460,2460,0
20250218,173500,94598640,2460,2460,2460,2460,0
20250218,173400,94598640,2460,2460,2460,2460,0
20250218,173300,94598640,2460,2460,2460,2460,0
20250218,173200,94598640,2460,2460,2460,2460,0
20250218,173100,94598640,2460,2460,2460,2460,0
20250218,173000,94598640,2460,2460,2460,2460,0
20250218,172900,94598640,2460,2460,2460,2460,0
20250218,172800,94598640,2460,2460,2460,2460,0
20250218,172700,94598640,2460,2460,2460,2460,0
20250218,172600,94598640,2460,2460,2460,2460,0
20250218,172500,94598640,2460,2460,2460,2460,0
20250218,172400,94598640,2460,2460,2460,2460,0
20250218,172300,94598640,2460,2460,2460,2460,0
20250218,172200,94598640,2460,2460,2460,2460,0
20250218,172100,94598640,2460,2460,2460,2460,0
20250218,172000,94598640,2460,2460,2460,2460,0
20250218,171900,94598640,2460,2460,2460,2460,0
20250218,171800,94598640,2460,2460,2460,2460,0
20250218,171700,94598640,2460,2460,2460,2460,0
20250218,171600,94598640,2460,2460,2460,2460,0
20250218,171500,94598640,2460,2460,2460,2460,0
20250218,171400,94598640,2460,2460,2460,2460,0
20250218,171300,94598640,2460,2460,2460,2460,0
20250218,171200,94598640,2460,2460,2460,2460,0
20250218,171100,94598640,2460,2460,2460,2460,0
20250218,171000,94598640,2460,2460,2460,2460,0
20250218,170900,94598640,2460,2460,2460,2460,0
20250218,170800,94598640,2460,2460,2460,2460,1252
20250218,170700,94598640,2460,2460,2460,2460,0
20250218,170600,94598640,2460,2460,2460,2460,0
20250218,170500,94598640,2460,2460,2460,2460,0
20250218,170400,94598640,2460,2460,2460,2460,0
20250218,170300,94598640,2460,2460,2460,2460,0
20250218,170200,94598640,2460,2460,2460,2460,0
20250218,170100,94598640,2460,2460,2460,2460,0
20250218,170000,94598640,2460,2460,2460,2460,0
20250218,165900,94598640,2460,2460,2460,2460,0
20250218,165800,94598640,2460,2460,2460,2460,0
20250218,165700,94598640,2460,2460,2460,2460,0
20250218,165600,94598640,2460,2460,2460,2460,0
20250218,165500,94598640,2460,2460,2460,2460,0
20250218,165400,94598640,2460,2460,2460,2460,0
20250218,165300,94598640,2460,2460,2460,2460,0
20250218,165200,94598640,2460,2460,2460,2460,0
20250218,165100,94598640,2460,2460,2460,2460,0
20250218,165000,94598640,2460,2460,2460,2460,0
20250218,164900,94598640,2460,2460,2460,2460,0
20250218,164800,94598640,2460,2460,2460,2460,0
20250218,164700,94598640,2460,2460,2460,2460,0
20250218,164600,94598640,2460,2460,2460,2460,0
20250218,164500,94598640,2460,2460,2460,2460,0
20250218,164400,94598640,2460,2460,2460,2460,0
20250218,164300,94598640,2460,2460,2460,2460,0
20250218,164200,94598640,2460,2460,2460,2460,0
20250218,164100,94598640,2460,2460,2460,2460,0
20250218,164000,94598640,2460,2460,2460,2460,0
20250218,163900,94598640,2460,2460,2460,2460,0
20250218,163800,94598640,2460,2460,2460,2460,1252
20250218,163700,94598640,2460,2460,2460,2460,0
20250218,163600,94598640,2460,2460,2460,2460,0
20250218,163500,94598640,2460,2460,2460,2460,0
20250218,163400,94598640,2460,2460,2460,2460,0
20250218,163300,94598640,2460,2460,2460,2460,0
20250218,163200,94598640,2460,2460,2460,2460,0
20250218,163100,94598640,2460,2460,2460,2460,0
20250218,163000,94598640,2460,2460,2460,2460,0
20250218,162900,94598640,2460,2460,2460,2460,0
20250218,162800,94598640,2460,2460,2460,2460,0
20250218,162700,94598640,2460,2460,2460,2460,0
20250218,162600,94598640,2460,2460,2460,2460,0
20250218,162500,94598640,2460,2460,2460,2460,0
20250218,162400,94598640,2460,2460,2460,2460,0
20250218,162300,94598640,2460,2460,2460,2460,0
20250218,162200,94598640,2460,2460,2460,2460,0
20250218,162100,94598640,2460,2460,2460,2460,0
20250218,162000,94598640,2460,2460,2460,2460,0
20250218,161900,94598640,2460,2460,2460,2460,0
20250218,161800,94598640,2460,2460,2460,2460,0
20250218,161700,94598640,2460,2460,2460,2460,0
20250218,161600,94598640,2460,2460,2460,2460,0
20250218,161500,94598640,2460,2460,2460,2460,0
20250218,161400,94598640,2460,2460,2460,2460,0
20250218,161300,94598640,2460,2460,2460,2460,0
20250218,161200,94598640,2460,2460,2460,2460,0
20250218,161100,94598640,2460,2460,2460,2460,0
20250218,161000,94598640,2460,2460,2460,2460,0
20250218,160900,94598640,2460,2460,2460,2460,0
20250218,160800,94598640,2460,2460,2460,2460,1252
20250218,160700,94598640,2460,2460,2460,2460,0
20250218,160600,94598640,2460,2460,2460,2460,0
20250218,160500,94598640,2460,2460,2460,2460,0
20250218,160400,94598640,2460,2460,2460,2460,0
20250218,160300,94598640,2460,2460,2460,2460,0
20250218,160200,94598640,2460,2460,2460,2460,0
20250218,160100,94598640,2460,2460,2460,2460,0
20250218,160000,94598640,2460,2460,2460,2460,0
20250218,155900,94598640,2460,2460,2460,2460,0
20250218,155800,94598640,2460,2460,2460,2460,0
20250218,155700,94598640,2460,2460,2460,2460,0
20250218,155600,94598640,2460,2460,2460,2460,0
20250218,155500,94598640,2460,2460,2460,2460,0
20250218,155400,94598640,2460,2460,2460,2460,0
20250218,155300,94598640,2460,2460,2460,2460,0
20250218,155200,94598640,2460,2460,2460,2460,0
20250218,155100,94598640,2460,2460,2460,2460,0
20250218,155000,94598640,2460,2460,2460,2460,0
20250218,154900,94598640,2460,2460,2460,2460,0
20250218,154800,94598640,2460,2460,2460,2460,0
20250218,154700,94598640,2460,2460,2460,2460,0
20250218,154600,94598640,2460,2460,2460,2460,0
20250218,154500,94598640,2460,2460,2460,2460,0
20250218,154400,94598640,2460,2460,2460,2460,0
20250218,154300,94598640,2460,2460,2460,2460,0
20250218,154200,94598640,2460,2460,2460,2460,0
20250218,154100,94598640,2460,2460,2460,2460,0
20250218,154000,94598640,2460,2460,2460,2460,0
20250218,153900,94598640,2460,2460,2460,2460,0
20250218,153800,94598640,2460,2460,2460,2460,1252
20250218,153700,94598640,2460,2460,2460,2460,0
20250218,153600,94598640,2460,2460,2460,2460,0
20250218,153500,94598640,2460,2460,2460,2460,0
20250218,153400,94598640,2460,2460,2460,2460,0
20250218,153300,94598640,2460,2460,2460,2460,0
20250218,153200,94598640,2460,2460,2460,2460,0
20250218,153100,94598640,2460,2460,2460,2460,0
20250218,153000,94598640,2460,2460,2460,2460,1252
20250218,152900,91518720,2460,2460,2460,2460,0
20250218,152800,91518720,2460,2460,2460,2460,0
20250218,152700,91518720,2460,2460,2460,2460,0
20250218,152600,91518720,2460,2460,2460,2460,0
20250218,152500,91518720,2460,2460,2460,2460,0
20250218,152400,91518720,2460,2460,2460,2460,0
20250218,152300,91518720,2460,2460,2460,2460,0
20250218,152200,91518720,2460,2460,2460,2460,0
20250218,152100,91518720,2460,2460,2460,2460,0
20250218,152000,91518720,2460,2460,2460,2460,0
20250218,151900,91518720,2460,2460,2460,2460,138
20250218,151800,91179240,2460,2460,2460,2450,271
20250218,151700,90513050,2460,2460,2460,2460,200
20250218,151600,90021050,2460,2460,2460,2460,100
20250218,151500,89775050,2450,2460,2460,2450,850
20250218,151400,87692020,2460,2460,2460,2460,100
20250218,151300,87446020,2460,2460,2460,2460,0
20250218,151200,87446020,2460,2460,2460,2460,0
20250218,151100,87446020,2460,2460,2460,2460,0
20250218,151000,87446020,2460,2460,2460,2460,100
20250218,150900,87200020,2450,2450,2450,2450,0
20250218,150800,87200020,2450,2450,2450,2450,0
20250218,150700,87200020,2450,2460,2460,2450,194
20250218,150600,86724705,2450,2450,2450,2450,300
20250218,150500,85989705,2450,2450,2450,2450,1000
20250218,150400,83539705,2460,2460,2460,2460,0
20250218,150300,83539705,2460,2460,2460,2460,0
20250218,150200,83539705,2460,2460,2460,2460,53
20250218,150100,83409325,2455,2455,2455,2455,667
20250218,150000,81771840,2455,2455,2455,2455,1102
20250218,145900,79066430,2460,2460,2460,2460,0
20250218,145800,79066430,2460,2460,2460,2460,0
20250218,145700,79066430,2460,2460,2460,2460,0
20250218,145600,79066430,2460,2460,2460,2460,53
20250218,145500,78936050,2455,2455,2455,2455,0
20250218,145400,78936050,2455,2455,2455,2455,8
20250218,145300,78916410,2455,2455,2455,2455,0
20250218,145200,78916410,2455,2455,2455,2455,1
20250218,145100,78913955,2455,2455,2455,2455,0
20250218,145000,78913955,2455,2455,2455,2455,398
20250218,144900,77936865,2455,2455,2455,2455,0
20250218,144800,77936865,2455,2455,2455,2455,730
20250218,144700,76144715,2460,2460,2460,2460,0
20250218,144600,76144715,2460,2460,2460,2460,32
20250218,144500,76065995,2460,2460,2460,2460,0
20250218,144400,76065995,2460,2460,2460,2460,0
20250218,144300,76065995,2460,2460,2460,2460,0
20250218,144200,76065995,2460,2460,2460,2460,0
20250218,144100,76065995,2460,2460,2460,2460,0
20250218,144000,76065995,2460,2460,2460,2460,0
20250218,143900,76065995,2460,2460,2460,2460,1
20250218,143800,76063535,2460,2460,2460,2460,0
20250218,143700,76063535,2460,2460,2460,2455,161
20250218,143600,75667480,2460,2460,2460,2460,0
20250218,143500,75667480,2460,2460,2460,2460,0
20250218,143400,75667480,2460,2460,2460,2460,0
20250218,143300,75667480,2460,2460,2460,2460,0
20250218,143200,75667480,2460,2460,2460,2460,0
20250218,143100,75667480,2460,2460,2460,2460,10
20250218,143000,75642880,2460,2460,2460,2460,0
20250218,142900,75642880,2460,2460,2460,2460,0
20250218,142800,75642880,2460,2460,2460,2460,0
20250218,142700,75642880,2460,2460,2460,2460,0
20250218,142600,75642880,2460,2460,2460,2460,0
20250218,142500,75642880,2460,2460,2460,2460,1
20250218,142400,75640420,2460,2460,2460,2460,0
20250218,142300,75640420,2460,2460,2460,2460,0
20250218,142200,75640420,2460,2460,2460,2460,0
20250218,142100,75640420,2460,2460,2460,2460,0
20250218,142000,75640420,2460,2460,2460,2460,0
20250218,141900,75640420,2460,2460,2460,2460,0
20250218,141800,75640420,2460,2460,2460,2460,0
20250218,141700,75640420,2460,2460,2460,2460,1
20250218,141600,75637960,2460,2460,2460,2460,0
20250218,141500,75637960,2460,2460,2460,2460,0
20250218,141400,75637960,2460,2460,2460,2460,0
20250218,141300,75637960,2460,2460,2460,2460,10
20250218,141200,75613360,2460,2460,2460,2460,9
20250218,141100,75591220,2460,2460,2460,2460,10
20250218,141000,75566620,2460,2460,2460,2460,0
20250218,140900,75566620,2460,2460,2460,2460,0
20250218,140800,75566620,2460,2460,2460,2460,81
20250218,140700,75367360,2460,2460,2460,2460,0
20250218,140600,75367360,2460,2460,2460,2460,0
20250218,140500,75367360,2460,2460,2460,2460,0
20250218,140400,75367360,2460,2460,2460,2460,0
20250218,140300,75367360,2460,2460,2460,2460,619
20250218,140200,73844620,2455,2455,2455,2455,2
20250218,140100,73839710,2460,2460,2460,2460,1
20250218,140000,73837250,2460,2460,2460,2460,80
20250218,135900,73640450,2450,2455,2455,2450,370
20250218,135800,72733935,2450,2450,2450,2450,0
20250218,135700,72733935,2450,2450,2450,2450,0
20250218,135600,72733935,2450,2455,2455,2450,3804
20250218,135500,63414130,2450,2450,2450,2450,0
20250218,135400,63414130,2450,2455,2455,2450,120
20250218,135300,63119975,2460,2460,2460,2460,0
20250218,135200,63119975,2460,2460,2460,2460,0
20250218,135100,63119975,2460,2460,2460,2460,0
20250218,135000,63119975,2460,2460,2460,2460,0
20250218,134900,63119975,2460,2460,2460,2460,0
20250218,134800,63119975,2460,2460,2460,2460,0
20250218,134700,63119975,2460,2460,2460,2460,0
20250218,134600,63119975,2460,2460,2460,2460,1
20250218,134500,63117515,2460,2460,2460,2460,0
20250218,134400,63117515,2460,2460,2460,2460,0
20250218,134300,63117515,2460,2460,2460,2460,3
20250218,134200,63110135,2465,2465,2465,2465,0
20250218,134100,63110135,2465,2465,2465,2465,1
20250218,134000,63107670,2465,2465,2465,2465,0
20250218,133900,63107670,2465,2465,2465,2465,0
20250218,133800,63107670,2465,2465,2465,2465,1
20250218,133700,63105205,2455,2455,2455,2455,0
20250218,133600,63105205,2455,2455,2455,2455,0
20250218,133500,63105205,2455,2465,2465,2455,41
20250218,133400,63004480,2465,2470,2470,2465,27
20250218,133300,62937800,2470,2470,2470,2470,0
20250218,133200,62937800,2470,2470,2470,2470,0
20250218,133100,62937800,2470,2470,2470,2470,0
20250218,133000,62937800,2470,2470,2470,2470,101
20250218,132900,62688330,2470,2470,2470,2470,0
20250218,132800,62688330,2470,2470,2470,2470,0
20250218,132700,62688330,2470,2470,2470,2470,3
20250218,132600,62680920,2470,2470,2470,2470,0
20250218,132500,62680920,2470,2470,2470,2470,0
20250218,132400,62680920,2470,2470,2470,2470,0
20250218,132300,62680920,2470,2470,2470,2470,0
20250218,132200,62680920,2470,2470,2470,2470,0
20250218,132100,62680920,2470,2470,2470,2470,0
20250218,132000,62680920,2470,2465,2470,2465,2
20250218,131900,62675985,2470,2470,2470,2470,0
20250218,131800,62675985,2470,2470,2470,2470,0
20250218,131700,62675985,2470,2465,2470,2465,2
20250218,131600,62671050,2460,2460,2460,2460,0
20250218,131500,62671050,2460,2460,2460,2460,0
20250218,131400,62671050,2460,2460,2460,2460,0
20250218,131300,62671050,2460,2460,2460,2460,270
20250218,131200,62006850,2460,2460,2460,2460,1
20250218,131100,62004390,2455,2455,2455,2455,0
20250218,131000,62004390,2455,2455,2455,2455,0
20250218,130900,62004390,2455,2455,2455,2455,24
20250218,130800,61945470,2460,2460,2460,2460,0
20250218,130700,61945470,2460,2460,2460,2460,0
20250218,130600,61945470,2460,2460,2460,2460,354
20250218,130500,61074630,2455,2455,2455,2455,0
20250218,130400,61074630,2455,2455,2455,2455,1
20250218,130300,61072175,2460,2460,2460,2460,0
20250218,130200,61072175,2460,2460,2460,2460,5
20250218,130100,61059875,2455,2455,2455,2455,0
20250218,130000,61059875,2455,2455,2455,2455,1
20250218,125900,61057420,2455,2455,2455,2455,0
20250218,125800,61057420,2455,2455,2455,2455,0
20250218,125700,61057420,2455,2460,2460,2455,94
20250218,125600,60826645,2455,2455,2455,2455,0
20250218,125500,60826645,2455,2455,2455,2455,20
20250218,125400,60777545,2455,2455,2455,2455,561
20250218,125300,59400290,2455,2455,2455,2455,73
20250218,125200,59221075,2455,2455,2455,2450,56
20250218,125100,59083600,2450,2450,2450,2450,0
20250218,125000,59083600,2450,2450,2450,2450,0
20250218,124900,59083600,2450,2450,2450,2450,0
20250218,124800,59083600,2450,2450,2450,2450,0
20250218,124700,59083600,2450,2450,2450,2450,0
20250218,124600,59083600,2450,2450,2450,2450,0
20250218,124500,59083600,2450,2450,2450,2450,0
20250218,124400,59083600,2450,2450,2450,2450,240
20250218,124300,58495600,2445,2445,2445,2445,0
20250218,124200,58495600,2445,2445,2445,2445,0
20250218,124100,58495600,2445,2445,2445,2445,0
20250218,124000,58495600,2445,2445,2445,2445,0
20250218,123900,58495600,2445,2445,2445,2445,0
20250218,123800,58495600,2445,2445,2445,2445,0
20250218,123700,58495600,2445,2450,2450,2440,2001
20250218,123600,53609045,2455,2455,2455,2455,410
20250218,123500,52602495,2455,2455,2455,2455,0
20250218,123400,52602495,2455,2455,2455,2455,0
20250218,123300,52602495,2455,2455,2455,2455,0
20250218,123200,52602495,2455,2455,2455,2455,1
20250218,123100,52600040,2450,2450,2450,2450,0
20250218,123000,52600040,2450,2455,2455,2450,460
20250218,122900,51473035,2455,2455,2455,2455,0
20250218,122800,51473035,2455,2455,2455,2455,0
20250218,122700,51473035,2455,2455,2455,2455,0
20250218,122600,51473035,2455,2455,2455,2455,57
20250218,122500,51333100,2460,2460,2460,2460,0
20250218,122400,51333100,2460,2450,2460,2450,463
20250218,122300,50198170,2450,2450,2450,2450,140
20250218,122200,49855170,2455,2455,2455,2455,0
20250218,122100,49855170,2455,2455,2455,2455,32
20250218,122000,49776610,2460,2460,2460,2460,4
20250218,121900,49766770,2460,2460,2460,2460,5
20250218,121800,49754470,2460,2460,2460,2460,0
20250218,121700,49754470,2460,2460,2460,2460,0
20250218,121600,49754470,2460,2460,2460,2460,0
20250218,121500,49754470,2460,2460,2460,2460,0
20250218,121400,49754470,2460,2460,2460,2460,0
20250218,121300,49754470,2460,2460,2460,2460,0
20250218,121200,49754470,2460,2460,2460,2460,0
20250218,121100,49754470,2460,2460,2460,2460,1
20250218,121000,49752010,2455,2455,2455,2455,0
20250218,120900,49752010,2455,2455,2455,2455,0
20250218,120800,49752010,2455,2455,2455,2455,1
20250218,120700,49749555,2455,2455,2455,2455,0
20250218,120600,49749555,2455,2455,2455,2455,0
20250218,120500,49749555,2455,2455,2455,2455,1
20250218,120400,49747100,2455,2455,2455,2455,3
20250218,120300,49739735,2460,2460,2460,2460,0
20250218,120200,49739735,2460,2460,2460,2460,0
20250218,120100,49739735,2460,2460,2460,2460,0
20250218,120000,49739735,2460,2460,2460,2460,3
20250218,115900,49732355,2455,2455,2455,2455,0
20250218,115800,49732355,2455,2455,2455,2455,9
20250218,115700,49710260,2455,2455,2455,2455,0
20250218,115600,49710260,2455,2455,2455,2455,0
20250218,115500,49710260,2455,2455,2455,2455,0
20250218,115400,49710260,2455,2455,2455,2455,27
20250218,115300,49643975,2455,2455,2455,2455,0
20250218,115200,49643975,2455,2455,2455,2455,10
20250218,115100,49619425,2465,2465,2465,2465,0
20250218,115000,49619425,2465,2465,2465,2465,0
20250218,114900,49619425,2465,2460,2465,2450,1057
20250218,114800,47029730,2465,2465,2465,2465,0
20250218,114700,47029730,2465,2465,2465,2465,1
20250218,114600,47027265,2470,2470,2470,2470,0
20250218,114500,47027265,2470,2470,2470,2470,0
20250218,114400,47027265,2470,2470,2470,2470,0
20250218,114300,47027265,2470,2470,2470,2470,0
20250218,114200,47027265,2470,2470,2470,2470,0
20250218,114100,47027265,2470,2470,2470,2470,1
20250218,114000,47024795,2465,2465,2465,2465,0
20250218,113900,47024795,2465,2465,2465,2465,0
20250218,113800,47024795,2465,2465,2465,2465,0
20250218,113700,47024795,2465,2465,2465,2465,0
20250218,113600,47024795,2465,2465,2465,2465,0
20250218,113500,47024795,2465,2465,2465,2465,15
20250218,113400,46987820,2465,2465,2465,2465,0
20250218,113300,46987820,2465,2465,2465,2465,0
20250218,113200,46987820,2465,2465,2465,2465,2
20250218,113100,46982890,2470,2470,2470,2470,0
20250218,113000,46982890,2470,2470,2470,2470,0
20250218,112900,46982890,2470,2470,2470,2470,40
20250218,112800,46884090,2470,2470,2470,2470,0
20250218,112700,46884090,2470,2470,2470,2470,0
20250218,112600,46884090,2470,2470,2470,2470,2
20250218,112500,46879150,2470,2470,2470,2470,50
20250218,112400,46755650,2450,2460,2460,2450,100
20250218,112300,46510635,2470,2470,2470,2470,220
20250218,112200,45967235,2465,2465,2465,2465,949
20250218,112100,43627950,2465,2465,2465,2465,1
20250218,112000,43625485,2465,2465,2465,2465,2
20250218,111900,43620555,2450,2450,2450,2450,0
20250218,111800,43620555,2450,2450,2450,2450,0
20250218,111700,43620555,2450,2450,2450,2450,90
20250218,111600,43400055,2455,2455,2455,2455,250
20250218,111500,42786305,2470,2470,2470,2470,52
20250218,111400,42657865,2470,2465,2470,2465,111
20250218,111300,42383890,2455,2455,2455,2455,10
20250218,111200,42359340,2460,2460,2460,2460,0
20250218,111100,42359340,2460,2465,2465,2460,16
20250218,111000,42319975,2465,2465,2465,2465,150
20250218,110900,41950225,2460,2460,2460,2460,0
20250218,110800,41950225,2460,2465,2465,2460,10
20250218,110700,41925580,2465,2465,2465,2465,0
20250218,110600,41925580,2465,2465,2465,2465,0
20250218,110500,41925580,2465,2465,2465,2465,0
20250218,110400,41925580,2465,2465,2465,2465,0
20250218,110300,41925580,2465,2465,2465,2465,0
20250218,110200,41925580,2465,2465,2465,2465,0
20250218,110100,41925580,2465,2465,2465,2465,0
20250218,110000,41925580,2465,2465,2465,2465,1
20250218,105900,41923115,2470,2470,2470,2470,0
20250218,105800,41923115,2470,2470,2470,2470,0
20250218,105700,41923115,2470,2470,2470,2470,2
20250218,105600,41918175,2470,2470,2470,2470,0
20250218,105500,41918175,2470,2470,2470,2470,0
20250218,105400,41918175,2470,2470,2470,2470,0
20250218,105300,41918175,2470,2470,2470,2470,0
20250218,105200,41918175,2470,2470,2470,2470,0
20250218,105100,41918175,2470,2470,2470,2470,0
20250218,105000,41918175,2470,2470,2470,2470,1
20250218,104900,41915705,2475,2475,2475,2475,0
20250218,104800,41915705,2475,2475,2475,2475,0
20250218,104700,41915705,2475,2475,2475,2475,0
20250218,104600,41915705,2475,2475,2475,2475,0
20250218,104500,41915705,2475,2475,2475,2475,0
20250218,104400,41915705,2475,2475,2475,2475,100
20250218,104300,41668205,2450,2455,2455,2450,306
20250218,104200,40918405,2480,2475,2480,2475,250
20250218,104100,40299280,2480,2480,2480,2480,0
20250218,104000,40299280,2480,2470,2480,2470,1100
20250218,103900,37575890,2475,2465,2475,2465,525
20250218,103800,36279585,2475,2475,2475,2475,0
20250218,103700,36279585,2475,2475,2475,2475,0
20250218,103600,36279585,2475,2465,2475,2465,500
20250218,103500,35045215,2475,2475,2475,2475,0
20250218,103400,35045215,2475,2475,2475,2475,0
20250218,103300,35045215,2475,2475,2475,2475,0
20250218,103200,35045215,2475,2465,2475,2465,400
20250218,103100,34057870,2470,2470,2470,2470,0
20250218,103000,34057870,2470,2470,2470,2470,0
20250218,102900,34057870,2470,2460,2470,2455,150
20250218,102800,33688555,2460,2465,2465,2460,3
20250218,102700,33681170,2465,2465,2465,2465,2
20250218,102600,33676240,2475,2475,2475,2475,0
20250218,102500,33676240,2475,2455,2475,2455,5
20250218,102400,33663925,2460,2455,2460,2455,900
20250218,102300,31449930,2460,2460,2460,2460,1
20250218,102200,31447470,2455,2455,2455,2455,2
20250218,102100,31442560,2460,2460,2460,2460,0
20250218,102000,31442560,2460,2450,2460,2450,250
20250218,101900,30828970,2450,2450,2450,2450,0
20250218,101800,30828970,2450,2450,2450,2450,0
20250218,101700,30828970,2450,2450,2450,2445,105
20250218,101600,30571740,2450,2450,2450,2450,1
20250218,101500,30569290,2445,2445,2445,2445,0
20250218,101400,30569290,2445,2445,2445,2445,0
20250218,101300,30569290,2445,2445,2445,2445,2
20250218,101200,30564400,2450,2450,2450,2450,0
20250218,101100,30564400,2450,2450,2450,2450,0
20250218,101000,30564400,2450,2450,2450,2450,0
20250218,100900,30564400,2450,2450,2450,2450,0
20250218,100800,30564400,2450,2450,2450,2450,2
20250218,100700,30559500,2450,2450,2450,2450,0
20250218,100600,30559500,2450,2450,2450,2450,1
20250218,100500,30557050,2450,2450,2450,2450,0
20250218,100400,30557050,2450,2450,2450,2450,0
20250218,100300,30557050,2450,2450,2450,2450,19
20250218,100200,30510500,2450,2450,2450,2450,0
20250218,100100,30510500,2450,2450,2450,2450,0
20250218,100000,30510500,2450,2450,2450,2450,0
20250218,095900,30510500,2450,2450,2450,2450,55
20250218,095800,30375750,2450,2450,2450,2450,50
20250218,095700,30253250,2455,2455,2455,2455,0
20250218,095600,30253250,2455,2455,2455,2455,0
20250218,095500,30253250,2455,2455,2455,2455,1
20250218,095400,30250795,2445,2455,2455,2440,1069
20250218,095300,27631345,2480,2480,2480,2480,0
20250218,095200,27631345,2480,2460,2480,2460,165
20250218,095100,27225255,2455,2455,2455,2450,1088
20250218,095000,24554435,2455,2455,2455,2455,0
20250218,094900,24554435,2455,2455,2455,2455,0
20250218,094800,24554435,2455,2455,2455,2455,4
20250218,094700,24544615,2460,2465,2465,2455,782
20250218,094600,22620445,2470,2470,2470,2470,188
20250218,094500,22156085,2470,2470,2470,2470,2
20250218,094400,22151145,2470,2475,2475,2465,214
20250218,094300,21622560,2470,2470,2470,2470,0
20250218,094200,21622560,2470,2470,2470,2470,0
20250218,094100,21622560,2470,2470,2470,2470,64
20250218,094000,21464480,2485,2485,2485,2485,0
20250218,093900,21464480,2485,2485,2485,2485,0
20250218,093800,21464480,2485,2485,2485,2485,0
20250218,093700,21464480,2485,2485,2485,2485,0
20250218,093600,21464480,2485,2485,2485,2485,50
20250218,093500,21340230,2485,2485,2485,2485,30
20250218,093400,21265680,2485,2485,2485,2485,10
20250218,093300,21240830,2485,2485,2485,2485,402
20250218,093200,20241860,2480,2480,2480,2470,1089
20250218,093100,17546860,2480,2480,2480,2480,0
20250218,093000,17546860,2480,2480,2480,2480,1
20250218,092900,17544380,2480,2480,2480,2480,57
20250218,092800,17403020,2480,2470,2480,2470,685
20250218,092700,15706855,2465,2465,2465,2465,0
20250218,092600,15706855,2465,2465,2465,2465,489
20250218,092500,14501470,2470,2470,2470,2470,106
20250218,092400,14239650,2470,2470,2470,2470,1
20250218,092300,14237180,2470,2470,2470,2470,36
20250218,092200,14148260,2475,2470,2475,2470,100
20250218,092100,13901250,2470,2470,2470,2470,42
20250218,092000,13797510,2470,2470,2470,2470,55
20250218,091900,13661660,2470,2465,2470,2465,87
20250218,091800,13446900,2465,2465,2465,2465,259
20250218,091700,12808465,2465,2465,2465,2465,0
20250218,091600,12808465,2465,2465,2465,2465,0
20250218,091500,12808465,2465,2465,2465,2465,82
20250218,091400,12606335,2455,2455,2455,2455,827
20250218,091300,10576050,2455,2455,2455,2455,136
20250218,091200,10242170,2455,2455,2455,2455,10
20250218,091100,10217620,2455,2455,2455,2455,312
20250218,091000,9451660,2455,2455,2455,2455,0
20250218,090900,9451660,2455,2455,2455,2455,0
20250218,090800,9451660,2455,2455,2455,2455,56
20250218,090700,9314180,2455,2455,2465,2455,828
20250218,090600,7279305,2455,2460,2460,2455,700
20250218,090500,5557805,2465,2460,2465,2460,613
20250218,090400,4049705,2460,2460,2460,2460,2
20250218,090300,4044785,2460,2460,2460,2460,250
20250218,090200,3429785,2440,2440,2440,2440,110
20250218,090100,3161385,2445,2445,2445,2445,0
20250218,090000,3161385,2445,2445,2445,2445,1293