stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,215700,13816901490,16260,16260,16260,16260,10507
20250218,215600,13816901490,16260,16260,16260,16260,0
20250218,215500,13816901490,16260,16260,16260,16260,0
20250218,215400,13816901490,16260,16260,16260,16260,0
20250218,215300,13816901490,16260,16260,16260,16260,0
20250218,215200,13816901490,16260,16260,16260,16260,0
20250218,215100,13816901490,16260,16260,16260,16260,0
20250218,215000,13816901490,16260,16260,16260,16260,0
20250218,214900,13816901490,16260,16260,16260,16260,0
20250218,214800,13816901490,16260,16260,16260,16260,0
20250218,214700,13816901490,16260,16260,16260,16260,0
20250218,214600,13816901490,16260,16260,16260,16260,0
20250218,214500,13816901490,16260,16260,16260,16260,0
20250218,214400,13816901490,16260,16260,16260,16260,0
20250218,214300,13816901490,16260,16260,16260,16260,0
20250218,214200,13816901490,16260,16260,16260,16260,0
20250218,214100,13816901490,16260,16260,16260,16260,0
20250218,214000,13816901490,16260,16260,16260,16260,0
20250218,213900,13816901490,16260,16260,16260,16260,0
20250218,213800,13816901490,16260,16260,16260,16260,0
20250218,213700,13816901490,16260,16260,16260,16260,0
20250218,213600,13816901490,16260,16260,16260,16260,0
20250218,213500,13816901490,16260,16260,16260,16260,0
20250218,213400,13816901490,16260,16260,16260,16260,0
20250218,213300,13816901490,16260,16260,16260,16260,0
20250218,213200,13816901490,16260,16260,16260,16260,0
20250218,213100,13816901490,16260,16260,16260,16260,0
20250218,213000,13816901490,16260,16260,16260,16260,0
20250218,212900,13816901490,16260,16260,16260,16260,0
20250218,212800,13816901490,16260,16260,16260,16260,0
20250218,212700,13816901490,16260,16260,16260,16260,10507
20250218,212600,13816901490,16260,16260,16260,16260,0
20250218,212500,13816901490,16260,16260,16260,16260,0
20250218,212400,13816901490,16260,16260,16260,16260,0
20250218,212300,13816901490,16260,16260,16260,16260,0
20250218,212200,13816901490,16260,16260,16260,16260,0
20250218,212100,13816901490,16260,16260,16260,16260,0
20250218,212000,13816901490,16260,16260,16260,16260,0
20250218,211900,13816901490,16260,16260,16260,16260,0
20250218,211800,13816901490,16260,16260,16260,16260,0
20250218,211700,13816901490,16260,16260,16260,16260,0
20250218,211600,13816901490,16260,16260,16260,16260,0
20250218,211500,13816901490,16260,16260,16260,16260,0
20250218,211400,13816901490,16260,16260,16260,16260,0
20250218,211300,13816901490,16260,16260,16260,16260,0
20250218,211200,13816901490,16260,16260,16260,16260,0
20250218,211100,13816901490,16260,16260,16260,16260,0
20250218,211000,13816901490,16260,16260,16260,16260,0
20250218,210900,13816901490,16260,16260,16260,16260,0
20250218,210800,13816901490,16260,16260,16260,16260,0
20250218,210700,13816901490,16260,16260,16260,16260,0
20250218,210600,13816901490,16260,16260,16260,16260,0
20250218,210500,13816901490,16260,16260,16260,16260,0
20250218,210400,13816901490,16260,16260,16260,16260,0
20250218,210300,13816901490,16260,16260,16260,16260,0
20250218,210200,13816901490,16260,16260,16260,16260,0
20250218,210100,13816901490,16260,16260,16260,16260,0
20250218,210000,13816901490,16260,16260,16260,16260,0
20250218,205900,13816901490,16260,16260,16260,16260,0
20250218,205800,13816901490,16260,16260,16260,16260,0
20250218,205700,13816901490,16260,16260,16260,16260,10507
20250218,205600,13816901490,16260,16260,16260,16260,0
20250218,205500,13816901490,16260,16260,16260,16260,0
20250218,205400,13816901490,16260,16260,16260,16260,0
20250218,205300,13816901490,16260,16260,16260,16260,0
20250218,205200,13816901490,16260,16260,16260,16260,0
20250218,205100,13816901490,16260,16260,16260,16260,0
20250218,205000,13816901490,16260,16260,16260,16260,0
20250218,204900,13816901490,16260,16260,16260,16260,0
20250218,204800,13816901490,16260,16260,16260,16260,0
20250218,204700,13816901490,16260,16260,16260,16260,0
20250218,204600,13816901490,16260,16260,16260,16260,0
20250218,204500,13816901490,16260,16260,16260,16260,0
20250218,204400,13816901490,16260,16260,16260,16260,0
20250218,204300,13816901490,16260,16260,16260,16260,0
20250218,204200,13816901490,16260,16260,16260,16260,0
20250218,204100,13816901490,16260,16260,16260,16260,0
20250218,204000,13816901490,16260,16260,16260,16260,0
20250218,203900,13816901490,16260,16260,16260,16260,0
20250218,203800,13816901490,16260,16260,16260,16260,0
20250218,203700,13816901490,16260,16260,16260,16260,0
20250218,203600,13816901490,16260,16260,16260,16260,0
20250218,203500,13816901490,16260,16260,16260,16260,0
20250218,203400,13816901490,16260,16260,16260,16260,0
20250218,203300,13816901490,16260,16260,16260,16260,0
20250218,203200,13816901490,16260,16260,16260,16260,0
20250218,203100,13816901490,16260,16260,16260,16260,0
20250218,203000,13816901490,16260,16260,16260,16260,0
20250218,202900,13816901490,16260,16260,16260,16260,0
20250218,202800,13816901490,16260,16260,16260,16260,0
20250218,202700,13816901490,16260,16260,16260,16260,10507
20250218,202600,13816901490,16260,16260,16260,16260,0
20250218,202500,13816901490,16260,16260,16260,16260,0
20250218,202400,13816901490,16260,16260,16260,16260,0
20250218,202300,13816901490,16260,16260,16260,16260,0
20250218,202200,13816901490,16260,16260,16260,16260,0
20250218,202100,13816901490,16260,16260,16260,16260,0
20250218,202000,13816901490,16260,16260,16260,16260,0
20250218,201900,13816901490,16260,16260,16260,16260,0
20250218,201800,13816901490,16260,16260,16260,16260,0
20250218,201700,13816901490,16260,16260,16260,16260,0
20250218,201600,13816901490,16260,16260,16260,16260,0
20250218,201500,13816901490,16260,16260,16260,16260,0
20250218,201400,13816901490,16260,16260,16260,16260,0
20250218,201300,13816901490,16260,16260,16260,16260,0
20250218,201200,13816901490,16260,16260,16260,16260,0
20250218,201100,13816901490,16260,16260,16260,16260,0
20250218,201000,13816901490,16260,16260,16260,16260,0
20250218,200900,13816901490,16260,16260,16260,16260,0
20250218,200800,13816901490,16260,16260,16260,16260,0
20250218,200700,13816901490,16260,16260,16260,16260,0
20250218,200600,13816901490,16260,16260,16260,16260,0
20250218,200500,13816901490,16260,16260,16260,16260,0
20250218,200400,13816901490,16260,16260,16260,16260,0
20250218,200300,13816901490,16260,16260,16260,16260,0
20250218,200200,13816901490,16260,16260,16260,16260,0
20250218,200100,13816901490,16260,16260,16260,16260,0
20250218,200000,13816901490,16260,16260,16260,16260,0
20250218,195900,13816901490,16260,16260,16260,16260,0
20250218,195800,13816901490,16260,16260,16260,16260,0
20250218,195700,13816901490,16260,16260,16260,16260,10507
20250218,195600,13816901490,16260,16260,16260,16260,0
20250218,195500,13816901490,16260,16260,16260,16260,0
20250218,195400,13816901490,16260,16260,16260,16260,0
20250218,195300,13816901490,16260,16260,16260,16260,0
20250218,195200,13816901490,16260,16260,16260,16260,0
20250218,195100,13816901490,16260,16260,16260,16260,0
20250218,195000,13816901490,16260,16260,16260,16260,0
20250218,194900,13816901490,16260,16260,16260,16260,0
20250218,194800,13816901490,16260,16260,16260,16260,0
20250218,194700,13816901490,16260,16260,16260,16260,0
20250218,194600,13816901490,16260,16260,16260,16260,0
20250218,194500,13816901490,16260,16260,16260,16260,0
20250218,194400,13816901490,16260,16260,16260,16260,0
20250218,194300,13816901490,16260,16260,16260,16260,0
20250218,194200,13816901490,16260,16260,16260,16260,0
20250218,194100,13816901490,16260,16260,16260,16260,0
20250218,194000,13816901490,16260,16260,16260,16260,0
20250218,193900,13816901490,16260,16260,16260,16260,0
20250218,193800,13816901490,16260,16260,16260,16260,0
20250218,193700,13816901490,16260,16260,16260,16260,0
20250218,193600,13816901490,16260,16260,16260,16260,0
20250218,193500,13816901490,16260,16260,16260,16260,0
20250218,193400,13816901490,16260,16260,16260,16260,0
20250218,193300,13816901490,16260,16260,16260,16260,0
20250218,193200,13816901490,16260,16260,16260,16260,0
20250218,193100,13816901490,16260,16260,16260,16260,0
20250218,193000,13816901490,16260,16260,16260,16260,0
20250218,192900,13816901490,16260,16260,16260,16260,0
20250218,192800,13816901490,16260,16260,16260,16260,0
20250218,192700,13816901490,16260,16260,16260,16260,10507
20250218,192600,13816901490,16260,16260,16260,16260,0
20250218,192500,13816901490,16260,16260,16260,16260,0
20250218,192400,13816901490,16260,16260,16260,16260,0
20250218,192300,13816901490,16260,16260,16260,16260,0
20250218,192200,13816901490,16260,16260,16260,16260,0
20250218,192100,13816901490,16260,16260,16260,16260,0
20250218,192000,13816901490,16260,16260,16260,16260,0
20250218,191900,13816901490,16260,16260,16260,16260,0
20250218,191800,13816901490,16260,16260,16260,16260,0
20250218,191700,13816901490,16260,16260,16260,16260,0
20250218,191600,13816901490,16260,16260,16260,16260,0
20250218,191500,13816901490,16260,16260,16260,16260,0
20250218,191400,13816901490,16260,16260,16260,16260,0
20250218,191300,13816901490,16260,16260,16260,16260,0
20250218,191200,13816901490,16260,16260,16260,16260,0
20250218,191100,13816901490,16260,16260,16260,16260,0
20250218,191000,13816901490,16260,16260,16260,16260,0
20250218,190900,13816901490,16260,16260,16260,16260,0
20250218,190800,13816901490,16260,16260,16260,16260,0
20250218,190700,13816901490,16260,16260,16260,16260,0
20250218,190600,13816901490,16260,16260,16260,16260,0
20250218,190500,13816901490,16260,16260,16260,16260,0
20250218,190400,13816901490,16260,16260,16260,16260,0
20250218,190300,13816901490,16260,16260,16260,16260,0
20250218,190200,13816901490,16260,16260,16260,16260,0
20250218,190100,13816901490,16260,16260,16260,16260,0
20250218,190000,13816901490,16260,16260,16260,16260,0
20250218,185900,13816901490,16260,16260,16260,16260,0
20250218,185800,13816901490,16260,16260,16260,16260,0
20250218,185700,13816901490,16260,16260,16260,16260,10507
20250218,185600,13816901490,16260,16260,16260,16260,0
20250218,185500,13816901490,16260,16260,16260,16260,0
20250218,185400,13816901490,16260,16260,16260,16260,0
20250218,185300,13816901490,16260,16260,16260,16260,0
20250218,185200,13816901490,16260,16260,16260,16260,0
20250218,185100,13816901490,16260,16260,16260,16260,0
20250218,185000,13816901490,16260,16260,16260,16260,0
20250218,184900,13816901490,16260,16260,16260,16260,0
20250218,184800,13816901490,16260,16260,16260,16260,0
20250218,184700,13816901490,16260,16260,16260,16260,0
20250218,184600,13816901490,16260,16260,16260,16260,0
20250218,184500,13816901490,16260,16260,16260,16260,0
20250218,184400,13816901490,16260,16260,16260,16260,0
20250218,184300,13816901490,16260,16260,16260,16260,0
20250218,184200,13816901490,16260,16260,16260,16260,0
20250218,184100,13816901490,16260,16260,16260,16260,0
20250218,184000,13816901490,16260,16260,16260,16260,0
20250218,183900,13816901490,16260,16260,16260,16260,0
20250218,183800,13816901490,16260,16260,16260,16260,0
20250218,183700,13816901490,16260,16260,16260,16260,0
20250218,183600,13816901490,16260,16260,16260,16260,0
20250218,183500,13816901490,16260,16260,16260,16260,0
20250218,183400,13816901490,16260,16260,16260,16260,0
20250218,183300,13816901490,16260,16260,16260,16260,0
20250218,183200,13816901490,16260,16260,16260,16260,0
20250218,183100,13816901490,16260,16260,16260,16260,0
20250218,183000,13816901490,16260,16260,16260,16260,0
20250218,182900,13816901490,16260,16260,16260,16260,0
20250218,182800,13816901490,16260,16260,16260,16260,0
20250218,182700,13816901490,16260,16260,16260,16260,10507
20250218,182600,13816901490,16260,16260,16260,16260,0
20250218,182500,13816901490,16260,16260,16260,16260,0
20250218,182400,13816901490,16260,16260,16260,16260,0
20250218,182300,13816901490,16260,16260,16260,16260,0
20250218,182200,13816901490,16260,16260,16260,16260,0
20250218,182100,13816901490,16260,16260,16260,16260,0
20250218,182000,13816901490,16260,16260,16260,16260,0
20250218,181900,13816901490,16260,16260,16260,16260,0
20250218,181800,13816901490,16260,16260,16260,16260,0
20250218,181700,13816901490,16260,16260,16260,16260,0
20250218,181600,13816901490,16260,16260,16260,16260,0
20250218,181500,13816901490,16260,16260,16260,16260,0
20250218,181400,13816901490,16260,16260,16260,16260,0
20250218,181300,13816901490,16260,16260,16260,16260,0
20250218,181200,13816901490,16260,16260,16260,16260,0
20250218,181100,13816901490,16260,16260,16260,16260,0
20250218,181000,13816901490,16260,16260,16260,16260,0
20250218,180900,13816901490,16260,16260,16260,16260,0
20250218,180800,13816901490,16260,16260,16260,16260,0
20250218,180700,13816901490,16260,16260,16260,16260,0
20250218,180600,13816901490,16260,16260,16260,16260,0
20250218,180500,13816901490,16260,16260,16260,16260,0
20250218,180400,13816901490,16260,16260,16260,16260,0
20250218,180300,13816901490,16260,16260,16260,16260,0
20250218,180200,13816901490,16260,16260,16260,16260,0
20250218,180100,13816901490,16260,16260,16260,16260,0
20250218,180000,13816901490,16260,16260,16260,16260,0
20250218,175900,13816901490,16260,16260,16260,16260,0
20250218,175800,13816901490,16260,16260,16260,16260,0
20250218,175700,13816901490,16260,16260,16260,16260,10507
20250218,175600,13816901490,16260,16260,16260,16260,0
20250218,175500,13816901490,16260,16260,16260,16260,0
20250218,175400,13816901490,16260,16260,16260,16260,0
20250218,175300,13816901490,16260,16260,16260,16260,0
20250218,175200,13816901490,16260,16260,16260,16260,0
20250218,175100,13816901490,16260,16260,16260,16260,0
20250218,175000,13816901490,16260,16260,16260,16260,0
20250218,174900,13816901490,16260,16260,16260,16260,0
20250218,174800,13816901490,16260,16260,16260,16260,0
20250218,174700,13816901490,16260,16260,16260,16260,0
20250218,174600,13816901490,16260,16260,16260,16260,0
20250218,174500,13816901490,16260,16260,16260,16260,0
20250218,174400,13816901490,16260,16260,16260,16260,0
20250218,174300,13816901490,16260,16260,16260,16260,0
20250218,174200,13816901490,16260,16260,16260,16260,0
20250218,174100,13816901490,16260,16260,16260,16260,0
20250218,174000,13816901490,16260,16260,16260,16260,0
20250218,173900,13816901490,16260,16260,16260,16260,0
20250218,173800,13816901490,16260,16260,16260,16260,0
20250218,173700,13816901490,16260,16260,16260,16260,0
20250218,173600,13816901490,16260,16260,16260,16260,0
20250218,173500,13816901490,16260,16260,16260,16260,0
20250218,173400,13816901490,16260,16260,16260,16260,0
20250218,173300,13816901490,16260,16260,16260,16260,0
20250218,173200,13816901490,16260,16260,16260,16260,0
20250218,173100,13816901490,16260,16260,16260,16260,0
20250218,173000,13816901490,16260,16260,16260,16260,0
20250218,172900,13816901490,16260,16260,16260,16260,0
20250218,172800,13816901490,16260,16260,16260,16260,0
20250218,172700,13816901490,16260,16260,16260,16260,10507
20250218,172600,13816901490,16260,16260,16260,16260,0
20250218,172500,13816901490,16260,16260,16260,16260,0
20250218,172400,13816901490,16260,16260,16260,16260,0
20250218,172300,13816901490,16260,16260,16260,16260,0
20250218,172200,13816901490,16260,16260,16260,16260,0
20250218,172100,13816901490,16260,16260,16260,16260,0
20250218,172000,13816901490,16260,16260,16260,16260,0
20250218,171900,13816901490,16260,16260,16260,16260,0
20250218,171800,13816901490,16260,16260,16260,16260,0
20250218,171700,13816901490,16260,16260,16260,16260,0
20250218,171600,13816901490,16260,16260,16260,16260,0
20250218,171500,13816901490,16260,16260,16260,16260,0
20250218,171400,13816901490,16260,16260,16260,16260,0
20250218,171300,13816901490,16260,16260,16260,16260,0
20250218,171200,13816901490,16260,16260,16260,16260,0
20250218,171100,13816901490,16260,16260,16260,16260,0
20250218,171000,13816901490,16260,16260,16260,16260,0
20250218,170900,13816901490,16260,16260,16260,16260,0
20250218,170800,13816901490,16260,16260,16260,16260,0
20250218,170700,13816901490,16260,16260,16260,16260,0
20250218,170600,13816901490,16260,16260,16260,16260,0
20250218,170500,13816901490,16260,16260,16260,16260,0
20250218,170400,13816901490,16260,16260,16260,16260,0
20250218,170300,13816901490,16260,16260,16260,16260,0
20250218,170200,13816901490,16260,16260,16260,16260,0
20250218,170100,13816901490,16260,16260,16260,16260,0
20250218,170000,13816901490,16260,16260,16260,16260,0
20250218,165900,13816901490,16260,16260,16260,16260,0
20250218,165800,13816901490,16260,16260,16260,16260,0
20250218,165700,13816901490,16260,16260,16260,16260,10507
20250218,165600,13816901490,16260,16260,16260,16260,0
20250218,165500,13816901490,16260,16260,16260,16260,0
20250218,165400,13816901490,16260,16260,16260,16260,0
20250218,165300,13816901490,16260,16260,16260,16260,0
20250218,165200,13816901490,16260,16260,16260,16260,0
20250218,165100,13816901490,16260,16260,16260,16260,0
20250218,165000,13816901490,16260,16260,16260,16260,0
20250218,164900,13816901490,16260,16260,16260,16260,0
20250218,164800,13816901490,16260,16260,16260,16260,0
20250218,164700,13816901490,16260,16260,16260,16260,0
20250218,164600,13816901490,16260,16260,16260,16260,0
20250218,164500,13816901490,16260,16260,16260,16260,0
20250218,164400,13816901490,16260,16260,16260,16260,0
20250218,164300,13816901490,16260,16260,16260,16260,0
20250218,164200,13816901490,16260,16260,16260,16260,0
20250218,164100,13816901490,16260,16260,16260,16260,0
20250218,164000,13816901490,16260,16260,16260,16260,0
20250218,163900,13816901490,16260,16260,16260,16260,0
20250218,163800,13816901490,16260,16260,16260,16260,0
20250218,163700,13816901490,16260,16260,16260,16260,0
20250218,163600,13816901490,16260,16260,16260,16260,0
20250218,163500,13816901490,16260,16260,16260,16260,0
20250218,163400,13816901490,16260,16260,16260,16260,0
20250218,163300,13816901490,16260,16260,16260,16260,0
20250218,163200,13816901490,16260,16260,16260,16260,0
20250218,163100,13816901490,16260,16260,16260,16260,0
20250218,163000,13816901490,16260,16260,16260,16260,0
20250218,162900,13816901490,16260,16260,16260,16260,0
20250218,162800,13816901490,16260,16260,16260,16260,0
20250218,162700,13816901490,16260,16260,16260,16260,10507
20250218,162600,13816901490,16260,16260,16260,16260,0
20250218,162500,13816901490,16260,16260,16260,16260,0
20250218,162400,13816901490,16260,16260,16260,16260,0
20250218,162300,13816901490,16260,16260,16260,16260,0
20250218,162200,13816901490,16260,16260,16260,16260,0
20250218,162100,13816901490,16260,16260,16260,16260,0
20250218,162000,13816901490,16260,16260,16260,16260,0
20250218,161900,13816901490,16260,16260,16260,16260,0
20250218,161800,13816901490,16260,16260,16260,16260,0
20250218,161700,13816901490,16260,16260,16260,16260,0
20250218,161600,13816901490,16260,16260,16260,16260,0
20250218,161500,13816901490,16260,16260,16260,16260,0
20250218,161400,13816901490,16260,16260,16260,16260,0
20250218,161300,13816901490,16260,16260,16260,16260,0
20250218,161200,13816901490,16260,16260,16260,16260,0
20250218,161100,13816901490,16260,16260,16260,16260,0
20250218,161000,13816901490,16260,16260,16260,16260,0
20250218,160900,13816901490,16260,16260,16260,16260,0
20250218,160800,13816901490,16260,16260,16260,16260,0
20250218,160700,13816901490,16260,16260,16260,16260,0
20250218,160600,13816901490,16260,16260,16260,16260,0
20250218,160500,13816901490,16260,16260,16260,16260,0
20250218,160400,13816901490,16260,16260,16260,16260,0
20250218,160300,13816901490,16260,16260,16260,16260,0
20250218,160200,13816901490,16260,16260,16260,16260,0
20250218,160100,13816901490,16260,16260,16260,16260,0
20250218,160000,13816901490,16260,16260,16260,16260,0
20250218,155900,13816901490,16260,16260,16260,16260,0
20250218,155800,13816901490,16260,16260,16260,16260,0
20250218,155700,13816901490,16260,16260,16260,16260,10507
20250218,155600,13816901490,16260,16260,16260,16260,0
20250218,155500,13816901490,16260,16260,16260,16260,0
20250218,155400,13816901490,16260,16260,16260,16260,0
20250218,155300,13816901490,16260,16260,16260,16260,0
20250218,155200,13816901490,16260,16260,16260,16260,0
20250218,155100,13816901490,16260,16260,16260,16260,0
20250218,155000,13816901490,16260,16260,16260,16260,0
20250218,154900,13816901490,16260,16260,16260,16260,0
20250218,154800,13816901490,16260,16260,16260,16260,0
20250218,154700,13816901490,16260,16260,16260,16260,0
20250218,154600,13816901490,16260,16260,16260,16260,0
20250218,154500,13816901490,16260,16260,16260,16260,0
20250218,154400,13816901490,16260,16260,16260,16260,0
20250218,154300,13816901490,16260,16260,16260,16260,0
20250218,154200,13816901490,16260,16260,16260,16260,0
20250218,154100,13816901490,16260,16260,16260,16260,0
20250218,154000,13816901490,16260,16260,16260,16260,0
20250218,153900,13816901490,16260,16260,16260,16260,0
20250218,153800,13816901490,16260,16260,16260,16260,0
20250218,153700,13816901490,16260,16260,16260,16260,0
20250218,153600,13816901490,16260,16260,16260,16260,0
20250218,153500,13816901490,16260,16260,16260,16260,0
20250218,153400,13816901490,16260,16260,16260,16260,0
20250218,153300,13816901490,16260,16260,16260,16260,0
20250218,153200,13816901490,16260,16260,16260,16260,0
20250218,153100,13816901490,16260,16260,16260,16260,0
20250218,153000,13816901490,16260,16260,16260,16260,10507
20250218,152900,13646057670,16260,16260,16260,16260,0
20250218,152800,13646057670,16260,16260,16260,16260,0
20250218,152700,13646057670,16260,16260,16260,16260,0
20250218,152600,13646057670,16260,16260,16260,16260,0
20250218,152500,13646057670,16260,16260,16260,16260,0
20250218,152400,13646057670,16260,16260,16260,16260,0
20250218,152300,13646057670,16260,16260,16260,16260,0
20250218,152200,13646057670,16260,16260,16260,16260,0
20250218,152100,13646057670,16260,16260,16260,16260,0
20250218,152000,13646057670,16260,16260,16260,16260,0
20250218,151900,13646057670,16260,16250,16260,16220,3558
20250218,151800,13588300050,16240,16260,16270,16240,4357
20250218,151700,13517462130,16250,16250,16250,16230,2777
20250218,151600,13472351380,16240,16230,16240,16220,1254
20250218,151500,13451996150,16230,16210,16230,16210,917
20250218,151400,13437119300,16210,16260,16270,16200,1423
20250218,151300,13414024570,16260,16240,16290,16240,3205
20250218,151200,13361923970,16240,16190,16240,16190,1797
20250218,151100,13332771450,16190,16220,16240,16190,4213
20250218,151000,13264497890,16210,16210,16230,16210,438
20250218,150900,13257397890,16210,16200,16250,16200,1446
20250218,150800,13233934580,16200,16210,16230,16200,5603
20250218,150700,13143125800,16210,16240,16240,16210,2896
20250218,150600,13096152850,16220,16220,16250,16210,2829
20250218,150500,13050261250,16210,16260,16260,16210,5541
20250218,150400,12960274580,16260,16280,16290,16260,1972
20250218,150300,12928179100,16280,16270,16300,16260,2175
20250218,150200,12892779460,16270,16270,16300,16270,2217
20250218,150100,12856700650,16270,16300,16310,16260,6465
20250218,150000,12751372250,16300,16260,16330,16260,1528
20250218,145900,12726445950,16260,16320,16320,16240,5667
20250218,145800,12634206910,16320,16340,16350,16300,3797
20250218,145700,12572235020,16320,16250,16350,16240,20711
20250218,145600,12234436250,16250,16250,16270,16240,2122
20250218,145500,12199947370,16250,16260,16280,16230,3136
20250218,145400,12148957870,16280,16280,16290,16270,1651
20250218,145300,12122078430,16280,16260,16290,16250,1811
20250218,145200,12092604700,16250,16290,16300,16250,3295
20250218,145100,12038969390,16280,16250,16300,16230,8395
20250218,145000,11902313890,16250,16190,16250,16180,3235
20250218,144900,11849877910,16180,16180,16190,16170,735
20250218,144800,11837987690,16180,16170,16180,16170,1046
20250218,144700,11821071410,16170,16200,16200,16170,1122
20250218,144600,11802922650,16200,16200,16200,16180,2137
20250218,144500,11768325060,16200,16180,16200,16170,2044
20250218,144400,11735232060,16200,16210,16230,16150,5505
20250218,144300,11646099840,16220,16280,16290,16220,8350
20250218,144200,11510438620,16290,16250,16310,16240,18642
20250218,144100,11206787550,16260,16220,16320,16210,38524
20250218,144000,10580205200,16220,16150,16220,16150,11869
20250218,143900,10388047900,16140,16160,16160,16100,4055
20250218,143800,10322565010,16160,16080,16170,16050,15935
20250218,143700,10065737900,16090,16100,16100,16090,1632
20250218,143600,10039468830,16100,16100,16100,16100,2053
20250218,143500,10006415530,16100,16110,16110,16100,1058
20250218,143400,9989381710,16110,16090,16110,16080,3183
20250218,143300,9938161170,16100,16050,16100,16050,1984
20250218,143200,9906271530,16050,16110,16110,16050,1552
20250218,143100,9881309710,16100,16080,16120,16070,6757
20250218,143000,9772525740,16080,16050,16080,16040,5267
20250218,142900,9687965690,16050,16000,16050,16000,5677
20250218,142800,9596962080,16000,16000,16000,15990,640
20250218,142700,9586722090,16000,15990,16000,15980,1225
20250218,142600,9567130730,16000,15950,16000,15950,2565
20250218,142500,9526136760,15950,15940,15950,15910,2726
20250218,142400,9482708170,15930,15950,15950,15920,947
20250218,142300,9467621520,15960,15950,15960,15940,1237
20250218,142200,9447894440,15950,15930,15950,15930,1289
20250218,142100,9427341810,15930,15940,15940,15920,1420
20250218,142000,9404715740,15940,15910,15940,15910,1229
20250218,141900,9385138950,15920,15930,15930,15910,322
20250218,141800,9380013560,15930,15930,15930,15890,517
20250218,141700,9371797750,15930,15900,15930,15890,1577
20250218,141600,9346731430,15900,15900,15900,15890,1898
20250218,141500,9316556470,15900,15890,15900,15880,1020
20250218,141400,9300353460,15890,15900,15910,15880,1023
20250218,141300,9284089570,15900,15850,15910,15850,3335
20250218,141200,9231090570,15850,15890,15900,15830,17518
20250218,141100,8953076510,15890,15920,15940,15890,8357
20250218,141000,8820128860,15920,15930,15940,15890,18013
20250218,140900,8533556010,15910,15890,15960,15880,17416
20250218,140800,8256575880,15890,15950,15950,15820,21262
20250218,140700,7918419120,15950,15960,16030,15900,29110
20250218,140600,7453757870,15960,15800,15960,15780,4837
20250218,140500,7376945090,15790,15810,15820,15780,303
20250218,140400,7372156900,15810,15790,15810,15770,177
20250218,140300,7369361410,15780,15740,15780,15740,360
20250218,140200,7363691680,15740,15730,15750,15720,331
20250218,140100,7358481470,15730,15730,15730,15720,67
20250218,140000,7357428170,15730,15710,15740,15680,507
20250218,135900,7349472500,15740,15720,15750,15670,799
20250218,135800,7336935440,15680,15740,15740,15660,2278
20250218,135700,7301199450,15750,15780,15780,15700,3228
20250218,135600,7250479990,15780,15780,15790,15780,93
20250218,135500,7249012290,15780,15770,15780,15710,3016
20250218,135400,7201574480,15760,15760,15760,15760,9
20250218,135300,7201432640,15750,15750,15760,15750,638
20250218,135200,7191383670,15730,15790,15790,15730,2838
20250218,135100,7146681070,15790,15810,15810,15790,506
20250218,135000,7138684890,15810,15810,15830,15810,470
20250218,134900,7131252850,15820,15790,15820,15790,182
20250218,134800,7128375550,15770,15790,15790,15760,779
20250218,134700,7116091640,15780,15810,15810,15780,603
20250218,134600,7106574150,15800,15810,15810,15790,586
20250218,134500,7097318100,15810,15810,15810,15800,829
20250218,134400,7084214720,15810,15810,15810,15810,250
20250218,134300,7080262220,15800,15800,15800,15800,1840
20250218,134200,7051190220,15780,15780,15780,15770,230
20250218,134100,7047561150,15780,15820,15820,15760,7767
20250218,134000,6924882890,15840,15820,15850,15810,652
20250218,133900,6914565040,15820,15850,15850,15820,1263
20250218,133800,6894582120,15850,15850,15850,15820,1698
20250218,133700,6867704090,15850,15840,15870,15840,402
20250218,133600,6861327940,15840,15840,15840,15830,836
20250218,133500,6848093230,15840,15840,15840,15840,50
20250218,133400,6847301230,15820,15860,15860,15820,3313
20250218,133300,6794844830,15860,15870,15870,15860,842
20250218,133200,6781487990,15870,15870,15870,15870,138
20250218,133100,6779297930,15860,15860,15860,15850,80
20250218,133000,6778029290,15850,15860,15900,15850,1241
20250218,132900,6758355260,15860,15860,15900,15860,1179
20250218,132800,6739647920,15860,15930,15930,15860,4668
20250218,132700,6665469670,15930,15930,15930,15930,0
20250218,132600,6665469670,15930,15920,15950,15920,488
20250218,132500,6657691840,15920,15920,15920,15920,75
20250218,132400,6656497840,15920,15920,15920,15920,280
20250218,132300,6652040240,15920,15920,15920,15920,196
20250218,132200,6648919920,15920,15920,15930,15920,1303
20250218,132100,6628175160,15930,15930,15930,15930,27
20250218,132000,6627745050,15930,15930,15930,15930,199
20250218,131900,6624574980,15930,15920,15930,15920,577
20250218,131800,6615389080,15910,15930,15930,15910,848
20250218,131700,6601886110,15930,15940,15940,15930,224
20250218,131600,6598316990,15940,15940,15940,15940,98
20250218,131500,6596754870,15940,15940,15940,15940,333
20250218,131400,6591446850,15920,15940,15940,15920,765
20250218,131300,6579260080,15950,15950,15950,15950,12
20250218,131200,6579068680,15950,15950,15950,15950,5
20250218,131100,6578988930,15950,15950,15950,15950,57
20250218,131000,6578079780,15950,15950,15950,15950,22
20250218,130900,6577728880,15950,15950,15960,15950,119
20250218,130800,6575830600,15960,15920,15960,15920,485
20250218,130700,6568104360,15930,15940,15940,15930,2090
20250218,130600,6534810500,15940,15940,15940,15940,148
20250218,130500,6532451380,15930,15970,15970,15930,1439
20250218,130400,6509507300,15970,15970,15970,15970,413
20250218,130300,6502911690,15970,15940,15970,15940,85
20250218,130200,6501556490,15950,15950,15960,15940,205
20250218,130100,6498286750,15950,15950,15960,15940,219
20250218,130000,6494793690,15950,15960,15970,15950,666
20250218,125900,6484165590,15960,15960,15960,15960,146
20250218,125800,6481835430,15960,15950,15960,15950,503
20250218,125700,6473811750,15960,15970,15970,15960,323
20250218,125600,6468656310,15970,15960,15980,15960,31
20250218,125500,6468161330,15950,15990,15990,15950,661
20250218,125400,6457614440,15980,15970,15980,15970,17
20250218,125300,6457342790,15970,15930,15970,15930,263
20250218,125200,6453145330,15930,15960,15960,15930,883
20250218,125100,6439067070,15950,15950,15950,15950,0
20250218,125000,6439067070,15950,15950,15950,15950,357
20250218,124900,6433372920,15950,15950,15950,15950,361
20250218,124800,6427614970,15960,15960,15960,15960,164
20250218,124700,6424997530,15970,15970,15980,15970,118
20250218,124600,6423112070,15950,15950,15950,15950,0
20250218,124500,6423112070,15950,15950,15950,15950,167
20250218,124400,6420448420,15950,15980,15980,15950,2714
20250218,124300,6377135820,15970,15990,15990,15970,610
20250218,124200,6367392660,15990,16000,16000,15980,196
20250218,124100,6364259520,15980,16000,16000,15980,444
20250218,124000,6357157520,16000,16020,16020,16000,330
20250218,123900,6351875300,16020,16020,16020,16020,60
20250218,123800,6350914100,16020,16020,16020,16020,112
20250218,123700,6349119860,16020,16030,16030,16020,273
20250218,123600,6344746180,16020,16020,16020,16020,49
20250218,123500,6343961200,16040,16030,16040,16020,174
20250218,123400,6341171590,16050,16040,16060,16040,631
20250218,123300,6331047900,16060,16050,16060,16050,335
20250218,123200,6325670100,16060,16050,16060,16050,58
20250218,123100,6324738720,16050,16050,16050,16050,138
20250218,123000,6322523820,16050,16050,16060,16050,705
20250218,122900,6311206940,16060,16060,16060,16060,749
20250218,122800,6299178000,16050,16050,16050,16050,72
20250218,122700,6298022400,16050,16060,16060,16050,310
20250218,122600,6293044750,16060,16040,16060,16040,225
20250218,122500,6289431390,16030,16030,16030,16030,10
20250218,122400,6289271090,16030,16030,16070,16030,1747
20250218,122300,6261212010,16030,16000,16030,16000,601
20250218,122200,6251589860,16000,16010,16010,16000,36
20250218,122100,6251013850,16010,16010,16010,16010,51
20250218,122000,6250197340,16000,16000,16000,16000,0
20250218,121900,6250197340,16000,15970,16000,15970,2685
20250218,121800,6207268030,15970,15970,15970,15970,0
20250218,121700,6207268030,15970,15970,15970,15970,52
20250218,121600,6206437590,15970,15970,15970,15970,1514
20250218,121500,6182259010,15970,15970,15970,15970,3
20250218,121400,6182211100,15970,15970,15970,15970,13
20250218,121300,6182003490,16000,16000,16000,16000,0
20250218,121200,6182003490,16000,15960,16000,15960,225
20250218,121100,6178410400,15960,15960,15960,15960,102
20250218,121000,6176782480,15950,15950,15950,15950,20
20250218,120900,6176463480,15950,15950,15960,15940,744
20250218,120800,6164600190,15950,15960,15960,15950,379
20250218,120700,6158552640,15950,15960,15960,15950,807
20250218,120600,6145678170,15960,15980,15980,15960,200
20250218,120500,6142483930,15980,15980,15980,15980,79
20250218,120400,6141221510,15980,15990,15990,15980,67
20250218,120300,6140150810,15990,15990,15990,15990,231
20250218,120200,6136457120,15980,16010,16010,15980,145
20250218,120100,6134139720,16010,16010,16010,16010,0
20250218,120000,6134139720,16010,15980,16010,15980,376
20250218,115900,6128124580,15990,15990,15990,15990,297
20250218,115800,6123375550,15990,15990,15990,15990,444
20250218,115700,6116275990,15980,15990,15990,15970,73
20250218,115600,6115109880,15980,15990,15990,15970,67
20250218,115500,6114038770,15990,15950,15990,15950,11
20250218,115400,6113863280,15950,15990,16000,15950,116
20250218,115300,6112009640,15990,15940,15990,15930,306
20250218,115200,6107133680,15940,15980,15980,15940,253
20250218,115100,6103098780,15940,15930,15980,15930,1911
20250218,115000,6072642680,15930,15970,15980,15930,4628
20250218,114900,5998858260,15970,15990,16000,15950,561
20250218,114800,5989902030,15970,15930,15970,15930,310
20250218,114700,5984953470,15930,15990,15990,15930,3538
20250218,114600,5928517780,16000,16030,16030,16000,2810
20250218,114500,5883514490,16030,16040,16050,16030,283
20250218,114400,5878976120,16050,16080,16080,16050,41
20250218,114300,5878317770,16080,16040,16080,16040,4
20250218,114200,5878253570,16030,16030,16030,16030,1
20250218,114100,5878237540,16020,16020,16020,16020,202
20250218,114000,5875001500,16090,16060,16090,16010,325
20250218,113900,5869793740,16080,16070,16090,16070,482
20250218,113800,5862039090,16080,16040,16080,16030,480
20250218,113700,5854328500,16000,16080,16080,16000,2985
20250218,113600,5806470090,16080,16070,16090,16070,407
20250218,113500,5799927870,16070,16120,16120,16070,1938
20250218,113400,5768735700,16120,16170,16180,16120,727
20250218,113300,5756997350,16120,16180,16190,16120,761
20250218,113200,5744698700,16190,16190,16200,16160,7165
20250218,113100,5628638090,16190,16080,16200,16060,13829
20250218,113000,5405581340,16090,16080,16090,16080,2791
20250218,112900,5360698640,16080,16050,16080,16050,1709
20250218,112800,5333229490,16050,16070,16070,16050,487
20250218,112700,5325406880,16070,16050,16070,16050,971
20250218,112600,5309811710,16050,16040,16050,16030,347
20250218,112500,5304246650,16040,16020,16040,16020,1007
20250218,112400,5288105140,16020,16010,16020,16010,78
20250218,112300,5286856010,16010,16010,16010,16010,61
20250218,112200,5285879400,16000,16000,16000,16000,0
20250218,112100,5285879400,16000,16000,16000,16000,336
20250218,112000,5280503400,16040,16000,16040,16000,609
20250218,111900,5270753390,16010,16040,16040,16010,32
20250218,111800,5270240170,16020,16000,16040,16000,1365
20250218,111700,5248374710,16010,16030,16030,16010,367
20250218,111600,5242495720,16000,16010,16020,16000,618
20250218,111500,5232597650,16020,16000,16030,16000,1379
20250218,111400,5210525660,16000,16010,16020,16000,924
20250218,111300,5195736280,16010,16010,16010,16000,232
20250218,111200,5192023260,16000,16000,16010,16000,355
20250218,111100,5186342420,16000,16000,16010,15990,72
20250218,111000,5185190420,16000,16000,16000,16000,23
20250218,110900,5184822420,16010,16010,16010,16000,754
20250218,110800,5172756390,15980,15980,15980,15980,315
20250218,110700,5167722690,15980,15980,15980,15980,0
20250218,110600,5167722690,15980,16000,16010,15980,146
20250218,110500,5165387030,16000,16010,16010,16000,129
20250218,110400,5163322750,16010,16010,16020,16010,87
20250218,110300,5161929810,16010,16010,16020,16010,125
20250218,110200,5159928060,16020,16010,16020,16010,330
20250218,110100,5154643260,16000,16000,16010,16000,168
20250218,110000,5151955240,16000,16000,16000,16000,431
20250218,105900,5145059240,16010,16000,16030,16000,256
20250218,105800,5140962260,16000,16000,16000,15990,405
20250218,105700,5134482310,16000,15930,16000,15930,1033
20250218,105600,5117972910,15880,16050,16050,15880,6705
20250218,105500,5011087440,16040,16040,16070,16040,651
20250218,105400,5000635050,16040,16040,16060,16030,766
20250218,105300,4988347510,16040,16040,16040,16040,274
20250218,105200,4983952550,16040,16050,16060,16040,1196
20250218,105100,4964756670,16050,16050,16060,16050,244
20250218,105000,4960840450,16050,16040,16060,16040,349
20250218,104900,4955240710,16040,16050,16070,16040,1080
20250218,104800,4937902350,16030,16050,16060,16030,266
20250218,104700,4933634800,16060,16050,16060,16020,451
20250218,104600,4926403110,16040,16020,16040,16020,738
20250218,104500,4914579360,16000,16010,16010,15980,146
20250218,104400,4912243110,16010,16010,16020,15980,287
20250218,104300,4907649760,16010,16010,16010,15980,311
20250218,104200,4902676890,16010,16000,16030,15970,3626
20250218,104100,4844738520,15980,16030,16030,15980,225
20250218,104000,4841132270,16030,16020,16040,16020,842
20250218,103900,4827630730,16040,15940,16040,15940,773
20250218,103800,4815261410,15940,15920,15960,15880,2468
20250218,103700,4776021510,15930,15930,15970,15930,608
20250218,103600,4766329880,15930,16010,16020,15930,430
20250218,103500,4759476050,16030,15910,16090,15900,3805
20250218,103400,4698688840,15910,15950,15980,15900,2551
20250218,103300,4658068960,15940,16000,16000,15940,1740
20250218,103200,4630281110,16010,16010,16010,15960,2615
20250218,103100,4588477950,16020,16020,16020,16020,310
20250218,103000,4583511750,16010,16010,16050,16010,826
20250218,102900,4570281640,16020,15990,16020,15960,3648
20250218,102800,4511957740,16000,16030,16030,16000,2680
20250218,102700,4469059290,16030,16060,16060,16030,1169
20250218,102600,4450306490,16060,16090,16090,16050,224
20250218,102500,4446704780,16090,16080,16090,16040,1886
20250218,102400,4416421450,16080,16100,16100,16080,314
20250218,102300,4411372310,16100,16100,16100,16070,468
20250218,102200,4403842190,16100,16150,16150,16100,199
20250218,102100,4400632060,16150,16100,16150,16080,2209
20250218,102000,4365004630,16070,16070,16100,16040,1444
20250218,101900,4341791120,16070,16050,16100,16050,1442
20250218,101800,4318618650,16050,16070,16070,16040,2155
20250218,101700,4284016250,16070,16100,16130,16070,2759
20250218,101600,4239653200,16100,16120,16130,16100,362
20250218,101500,4233817060,16090,16100,16150,16090,3127
20250218,101400,4183453540,16100,16090,16110,16090,969
20250218,101300,4167853280,16090,16070,16100,16060,981
20250218,101200,4152088660,16100,16070,16100,16060,2951
20250218,101100,4104687170,16070,16120,16150,16070,1861
20250218,101000,4074708310,16150,16040,16150,16040,1666
20250218,100900,4047899280,16040,16100,16120,16040,4101
20250218,100800,3981985290,16100,16130,16140,16080,3839
20250218,100700,3920148090,16150,16160,16160,16110,2291
20250218,100600,3883179390,16140,16190,16220,16100,7572
20250218,100500,3760622110,16190,16130,16200,16110,9513
20250218,100400,3606808700,16110,16080,16140,16070,7663
20250218,100300,3483461200,16070,16050,16100,16040,2984
20250218,100200,3435514070,16060,16130,16140,16050,7316
20250218,100100,3317698410,16130,16010,16160,16000,21124
20250218,100000,2977647300,16020,16030,16040,16020,1778
20250218,095900,2949151730,16030,16020,16040,15990,3260
20250218,095800,2896972730,16020,16020,16050,16000,2359
20250218,095700,2859197380,16020,16000,16040,15940,1774
20250218,095600,2830877870,16000,16070,16090,16000,8082
20250218,095500,2701114380,16090,15980,16090,15960,17610
20250218,095400,2419012900,15970,15900,15970,15900,6532
20250218,095300,2314934200,15910,15890,15910,15890,1667
20250218,095200,2288428490,15900,15900,15900,15880,1223
20250218,095100,2268988690,15890,15830,15900,15830,6376
20250218,095000,2167819430,15830,15810,15830,15810,3328
20250218,094900,2115167620,15800,15770,15820,15770,1050
20250218,094800,2098608380,15770,15730,15820,15730,2581
20250218,094700,2057879360,15730,15740,15740,15730,2564
20250218,094600,2017544940,15750,15750,15750,15730,910
20250218,094500,2003220810,15750,15730,15750,15730,1891
20250218,094400,1973473160,15730,15790,15790,15730,3277
20250218,094300,1921809750,15790,15810,15810,15790,2306
20250218,094200,1885382170,15800,15800,15800,15800,216
20250218,094100,1881969370,15790,15870,15870,15790,907
20250218,094000,1867619700,15870,15800,15880,15800,2348
20250218,093900,1830403080,15800,15780,15880,15770,5016
20250218,093800,1751037150,15780,15810,15830,15780,3741
20250218,093700,1691961930,15820,15830,15830,15820,605
20250218,093600,1682388120,15830,15870,15870,15830,1551
20250218,093500,1657831140,15870,15830,15870,15830,1833
20250218,093400,1628784550,15830,15840,15850,15830,649
20250218,093300,1618508650,15850,15860,15880,15850,2760
20250218,093200,1574736050,15860,15900,15910,15850,2810
20250218,093100,1530132890,15900,15860,15930,15810,10760
20250218,093000,1359398190,15880,15840,15880,15830,3077
20250218,092900,1310625100,15850,15810,15880,15810,7734
20250218,092800,1188137180,15790,15730,15850,15730,8652
20250218,092700,1051627080,15700,15740,15740,15700,985
20250218,092600,1036140560,15730,15660,15730,15630,2966
20250218,092500,989585750,15660,15690,15730,15660,3562
20250218,092400,933653910,15700,15700,15750,15620,7129
20250218,092300,821583420,15740,15580,15740,15580,6189
20250218,092200,724626110,15590,15570,15600,15570,1764
20250218,092100,697148860,15550,15530,15580,15530,842
20250218,092000,684047430,15550,15570,15580,15530,403
20250218,091900,677785710,15600,15450,15630,15450,4471
20250218,091800,608270860,15460,15410,15470,15390,2872
20250218,091700,563990910,15470,15410,15470,15410,711
20250218,091600,553006320,15410,15410,15410,15400,570
20250218,091500,544222820,15410,15410,15470,15400,517
20250218,091400,536250760,15470,15420,15470,15420,374
20250218,091300,530483580,15420,15420,15460,15410,1158
20250218,091200,512620300,15410,15420,15420,15400,3315
20250218,091100,461531670,15420,15470,15480,15420,672
20250218,091000,451161120,15470,15430,15490,15410,2272
20250218,090900,416095500,15430,15520,15520,15420,57
20250218,090800,415215810,15400,15440,15520,15400,1587
20250218,090700,390730670,15530,15480,15530,15370,8312
20250218,090600,262689060,15510,15500,15530,15480,830
20250218,090500,249814360,15500,15480,15500,15480,568
20250218,090400,241020680,15470,15390,15480,15370,2408
20250218,090300,203897620,15370,15460,15470,15370,5539
20250218,090200,118522850,15460,15490,15530,15450,741
20250218,090100,107052500,15490,15420,15490,15400,1380
20250218,090000,85773430,15410,15510,15550,15410,5535