stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,215800,1018431765,3525,3525,3525,3525,5326
20250218,215700,1018431765,3525,3525,3525,3525,0
20250218,215600,1018431765,3525,3525,3525,3525,0
20250218,215500,1018431765,3525,3525,3525,3525,0
20250218,215400,1018431765,3525,3525,3525,3525,0
20250218,215300,1018431765,3525,3525,3525,3525,0
20250218,215200,1018431765,3525,3525,3525,3525,0
20250218,215100,1018431765,3525,3525,3525,3525,0
20250218,215000,1018431765,3525,3525,3525,3525,0
20250218,214900,1018431765,3525,3525,3525,3525,0
20250218,214800,1018431765,3525,3525,3525,3525,0
20250218,214700,1018431765,3525,3525,3525,3525,0
20250218,214600,1018431765,3525,3525,3525,3525,0
20250218,214500,1018431765,3525,3525,3525,3525,0
20250218,214400,1018431765,3525,3525,3525,3525,0
20250218,214300,1018431765,3525,3525,3525,3525,0
20250218,214200,1018431765,3525,3525,3525,3525,0
20250218,214100,1018431765,3525,3525,3525,3525,0
20250218,214000,1018431765,3525,3525,3525,3525,0
20250218,213900,1018431765,3525,3525,3525,3525,0
20250218,213800,1018431765,3525,3525,3525,3525,0
20250218,213700,1018431765,3525,3525,3525,3525,0
20250218,213600,1018431765,3525,3525,3525,3525,0
20250218,213500,1018431765,3525,3525,3525,3525,0
20250218,213400,1018431765,3525,3525,3525,3525,0
20250218,213300,1018431765,3525,3525,3525,3525,0
20250218,213200,1018431765,3525,3525,3525,3525,0
20250218,213100,1018431765,3525,3525,3525,3525,0
20250218,213000,1018431765,3525,3525,3525,3525,0
20250218,212900,1018431765,3525,3525,3525,3525,0
20250218,212800,1018431765,3525,3525,3525,3525,5326
20250218,212700,1018431765,3525,3525,3525,3525,0
20250218,212600,1018431765,3525,3525,3525,3525,0
20250218,212500,1018431765,3525,3525,3525,3525,0
20250218,212400,1018431765,3525,3525,3525,3525,0
20250218,212300,1018431765,3525,3525,3525,3525,0
20250218,212200,1018431765,3525,3525,3525,3525,0
20250218,212100,1018431765,3525,3525,3525,3525,0
20250218,212000,1018431765,3525,3525,3525,3525,0
20250218,211900,1018431765,3525,3525,3525,3525,0
20250218,211800,1018431765,3525,3525,3525,3525,0
20250218,211700,1018431765,3525,3525,3525,3525,0
20250218,211600,1018431765,3525,3525,3525,3525,0
20250218,211500,1018431765,3525,3525,3525,3525,0
20250218,211400,1018431765,3525,3525,3525,3525,0
20250218,211300,1018431765,3525,3525,3525,3525,0
20250218,211200,1018431765,3525,3525,3525,3525,0
20250218,211100,1018431765,3525,3525,3525,3525,0
20250218,211000,1018431765,3525,3525,3525,3525,0
20250218,210900,1018431765,3525,3525,3525,3525,0
20250218,210800,1018431765,3525,3525,3525,3525,0
20250218,210700,1018431765,3525,3525,3525,3525,0
20250218,210600,1018431765,3525,3525,3525,3525,0
20250218,210500,1018431765,3525,3525,3525,3525,0
20250218,210400,1018431765,3525,3525,3525,3525,0
20250218,210300,1018431765,3525,3525,3525,3525,0
20250218,210200,1018431765,3525,3525,3525,3525,0
20250218,210100,1018431765,3525,3525,3525,3525,0
20250218,210000,1018431765,3525,3525,3525,3525,0
20250218,205900,1018431765,3525,3525,3525,3525,0
20250218,205800,1018431765,3525,3525,3525,3525,5326
20250218,205700,1018431765,3525,3525,3525,3525,0
20250218,205600,1018431765,3525,3525,3525,3525,0
20250218,205500,1018431765,3525,3525,3525,3525,0
20250218,205400,1018431765,3525,3525,3525,3525,0
20250218,205300,1018431765,3525,3525,3525,3525,0
20250218,205200,1018431765,3525,3525,3525,3525,0
20250218,205100,1018431765,3525,3525,3525,3525,0
20250218,205000,1018431765,3525,3525,3525,3525,0
20250218,204900,1018431765,3525,3525,3525,3525,0
20250218,204800,1018431765,3525,3525,3525,3525,0
20250218,204700,1018431765,3525,3525,3525,3525,0
20250218,204600,1018431765,3525,3525,3525,3525,0
20250218,204500,1018431765,3525,3525,3525,3525,0
20250218,204400,1018431765,3525,3525,3525,3525,0
20250218,204300,1018431765,3525,3525,3525,3525,0
20250218,204200,1018431765,3525,3525,3525,3525,0
20250218,204100,1018431765,3525,3525,3525,3525,0
20250218,204000,1018431765,3525,3525,3525,3525,0
20250218,203900,1018431765,3525,3525,3525,3525,0
20250218,203800,1018431765,3525,3525,3525,3525,0
20250218,203700,1018431765,3525,3525,3525,3525,0
20250218,203600,1018431765,3525,3525,3525,3525,0
20250218,203500,1018431765,3525,3525,3525,3525,0
20250218,203400,1018431765,3525,3525,3525,3525,0
20250218,203300,1018431765,3525,3525,3525,3525,0
20250218,203200,1018431765,3525,3525,3525,3525,0
20250218,203100,1018431765,3525,3525,3525,3525,0
20250218,203000,1018431765,3525,3525,3525,3525,0
20250218,202900,1018431765,3525,3525,3525,3525,0
20250218,202800,1018431765,3525,3525,3525,3525,5326
20250218,202700,1018431765,3525,3525,3525,3525,0
20250218,202600,1018431765,3525,3525,3525,3525,0
20250218,202500,1018431765,3525,3525,3525,3525,0
20250218,202400,1018431765,3525,3525,3525,3525,0
20250218,202300,1018431765,3525,3525,3525,3525,0
20250218,202200,1018431765,3525,3525,3525,3525,0
20250218,202100,1018431765,3525,3525,3525,3525,0
20250218,202000,1018431765,3525,3525,3525,3525,0
20250218,201900,1018431765,3525,3525,3525,3525,0
20250218,201800,1018431765,3525,3525,3525,3525,0
20250218,201700,1018431765,3525,3525,3525,3525,0
20250218,201600,1018431765,3525,3525,3525,3525,0
20250218,201500,1018431765,3525,3525,3525,3525,0
20250218,201400,1018431765,3525,3525,3525,3525,0
20250218,201300,1018431765,3525,3525,3525,3525,0
20250218,201200,1018431765,3525,3525,3525,3525,0
20250218,201100,1018431765,3525,3525,3525,3525,0
20250218,201000,1018431765,3525,3525,3525,3525,0
20250218,200900,1018431765,3525,3525,3525,3525,0
20250218,200800,1018431765,3525,3525,3525,3525,0
20250218,200700,1018431765,3525,3525,3525,3525,0
20250218,200600,1018431765,3525,3525,3525,3525,0
20250218,200500,1018431765,3525,3525,3525,3525,0
20250218,200400,1018431765,3525,3525,3525,3525,0
20250218,200300,1018431765,3525,3525,3525,3525,0
20250218,200200,1018431765,3525,3525,3525,3525,0
20250218,200100,1018431765,3525,3525,3525,3525,0
20250218,200000,1018431765,3525,3525,3525,3525,0
20250218,195900,1018431765,3525,3525,3525,3525,0
20250218,195800,1018431765,3525,3525,3525,3525,5326
20250218,195700,1018431765,3525,3525,3525,3525,0
20250218,195600,1018431765,3525,3525,3525,3525,0
20250218,195500,1018431765,3525,3525,3525,3525,0
20250218,195400,1018431765,3525,3525,3525,3525,0
20250218,195300,1018431765,3525,3525,3525,3525,0
20250218,195200,1018431765,3525,3525,3525,3525,0
20250218,195100,1018431765,3525,3525,3525,3525,0
20250218,195000,1018431765,3525,3525,3525,3525,0
20250218,194900,1018431765,3525,3525,3525,3525,0
20250218,194800,1018431765,3525,3525,3525,3525,0
20250218,194700,1018431765,3525,3525,3525,3525,0
20250218,194600,1018431765,3525,3525,3525,3525,0
20250218,194500,1018431765,3525,3525,3525,3525,0
20250218,194400,1018431765,3525,3525,3525,3525,0
20250218,194300,1018431765,3525,3525,3525,3525,0
20250218,194200,1018431765,3525,3525,3525,3525,0
20250218,194100,1018431765,3525,3525,3525,3525,0
20250218,194000,1018431765,3525,3525,3525,3525,0
20250218,193900,1018431765,3525,3525,3525,3525,0
20250218,193800,1018431765,3525,3525,3525,3525,0
20250218,193700,1018431765,3525,3525,3525,3525,0
20250218,193600,1018431765,3525,3525,3525,3525,0
20250218,193500,1018431765,3525,3525,3525,3525,0
20250218,193400,1018431765,3525,3525,3525,3525,0
20250218,193300,1018431765,3525,3525,3525,3525,0
20250218,193200,1018431765,3525,3525,3525,3525,0
20250218,193100,1018431765,3525,3525,3525,3525,0
20250218,193000,1018431765,3525,3525,3525,3525,0
20250218,192900,1018431765,3525,3525,3525,3525,0
20250218,192800,1018431765,3525,3525,3525,3525,5326
20250218,192700,1018431765,3525,3525,3525,3525,0
20250218,192600,1018431765,3525,3525,3525,3525,0
20250218,192500,1018431765,3525,3525,3525,3525,0
20250218,192400,1018431765,3525,3525,3525,3525,0
20250218,192300,1018431765,3525,3525,3525,3525,0
20250218,192200,1018431765,3525,3525,3525,3525,0
20250218,192100,1018431765,3525,3525,3525,3525,0
20250218,192000,1018431765,3525,3525,3525,3525,0
20250218,191900,1018431765,3525,3525,3525,3525,0
20250218,191800,1018431765,3525,3525,3525,3525,0
20250218,191700,1018431765,3525,3525,3525,3525,0
20250218,191600,1018431765,3525,3525,3525,3525,0
20250218,191500,1018431765,3525,3525,3525,3525,0
20250218,191400,1018431765,3525,3525,3525,3525,0
20250218,191300,1018431765,3525,3525,3525,3525,0
20250218,191200,1018431765,3525,3525,3525,3525,0
20250218,191100,1018431765,3525,3525,3525,3525,0
20250218,191000,1018431765,3525,3525,3525,3525,0
20250218,190900,1018431765,3525,3525,3525,3525,0
20250218,190800,1018431765,3525,3525,3525,3525,0
20250218,190700,1018431765,3525,3525,3525,3525,0
20250218,190600,1018431765,3525,3525,3525,3525,0
20250218,190500,1018431765,3525,3525,3525,3525,0
20250218,190400,1018431765,3525,3525,3525,3525,0
20250218,190300,1018431765,3525,3525,3525,3525,0
20250218,190200,1018431765,3525,3525,3525,3525,0
20250218,190100,1018431765,3525,3525,3525,3525,0
20250218,190000,1018431765,3525,3525,3525,3525,0
20250218,185900,1018431765,3525,3525,3525,3525,0
20250218,185800,1018431765,3525,3525,3525,3525,5326
20250218,185700,1018431765,3525,3525,3525,3525,0
20250218,185600,1018431765,3525,3525,3525,3525,0
20250218,185500,1018431765,3525,3525,3525,3525,0
20250218,185400,1018431765,3525,3525,3525,3525,0
20250218,185300,1018431765,3525,3525,3525,3525,0
20250218,185200,1018431765,3525,3525,3525,3525,0
20250218,185100,1018431765,3525,3525,3525,3525,0
20250218,185000,1018431765,3525,3525,3525,3525,0
20250218,184900,1018431765,3525,3525,3525,3525,0
20250218,184800,1018431765,3525,3525,3525,3525,0
20250218,184700,1018431765,3525,3525,3525,3525,0
20250218,184600,1018431765,3525,3525,3525,3525,0
20250218,184500,1018431765,3525,3525,3525,3525,0
20250218,184400,1018431765,3525,3525,3525,3525,0
20250218,184300,1018431765,3525,3525,3525,3525,0
20250218,184200,1018431765,3525,3525,3525,3525,0
20250218,184100,1018431765,3525,3525,3525,3525,0
20250218,184000,1018431765,3525,3525,3525,3525,0
20250218,183900,1018431765,3525,3525,3525,3525,0
20250218,183800,1018431765,3525,3525,3525,3525,0
20250218,183700,1018431765,3525,3525,3525,3525,0
20250218,183600,1018431765,3525,3525,3525,3525,0
20250218,183500,1018431765,3525,3525,3525,3525,0
20250218,183400,1018431765,3525,3525,3525,3525,0
20250218,183300,1018431765,3525,3525,3525,3525,0
20250218,183200,1018431765,3525,3525,3525,3525,0
20250218,183100,1018431765,3525,3525,3525,3525,0
20250218,183000,1018431765,3525,3525,3525,3525,0
20250218,182900,1018431765,3525,3525,3525,3525,0
20250218,182800,1018431765,3525,3525,3525,3525,5326
20250218,182700,1018431765,3525,3525,3525,3525,0
20250218,182600,1018431765,3525,3525,3525,3525,0
20250218,182500,1018431765,3525,3525,3525,3525,0
20250218,182400,1018431765,3525,3525,3525,3525,0
20250218,182300,1018431765,3525,3525,3525,3525,0
20250218,182200,1018431765,3525,3525,3525,3525,0
20250218,182100,1018431765,3525,3525,3525,3525,0
20250218,182000,1018431765,3525,3525,3525,3525,0
20250218,181900,1018431765,3525,3525,3525,3525,0
20250218,181800,1018431765,3525,3525,3525,3525,0
20250218,181700,1018431765,3525,3525,3525,3525,0
20250218,181600,1018431765,3525,3525,3525,3525,0
20250218,181500,1018431765,3525,3525,3525,3525,0
20250218,181400,1018431765,3525,3525,3525,3525,0
20250218,181300,1018431765,3525,3525,3525,3525,0
20250218,181200,1018431765,3525,3525,3525,3525,0
20250218,181100,1018431765,3525,3525,3525,3525,0
20250218,181000,1018431765,3525,3525,3525,3525,0
20250218,180900,1018431765,3525,3525,3525,3525,0
20250218,180800,1018431765,3525,3525,3525,3525,0
20250218,180700,1018431765,3525,3525,3525,3525,0
20250218,180600,1018431765,3525,3525,3525,3525,0
20250218,180500,1018431765,3525,3525,3525,3525,0
20250218,180400,1018431765,3525,3525,3525,3525,0
20250218,180300,1018431765,3525,3525,3525,3525,0
20250218,180200,1018431765,3525,3525,3525,3525,0
20250218,180100,1018431765,3525,3525,3525,3525,0
20250218,180000,1018431765,3525,3525,3525,3525,0
20250218,175900,1018431765,3525,3525,3525,3525,0
20250218,175800,1018431765,3525,3525,3525,3525,5326
20250218,175700,1018431765,3525,3525,3525,3525,0
20250218,175600,1018431765,3525,3525,3525,3525,0
20250218,175500,1018431765,3525,3525,3525,3525,0
20250218,175400,1018431765,3525,3525,3525,3525,0
20250218,175300,1018431765,3525,3525,3525,3525,0
20250218,175200,1018431765,3525,3525,3525,3525,0
20250218,175100,1018431765,3525,3525,3525,3525,0
20250218,175000,1018431765,3525,3525,3525,3525,0
20250218,174900,1018431765,3525,3525,3525,3525,0
20250218,174800,1018431765,3525,3525,3525,3525,0
20250218,174700,1018431765,3525,3525,3525,3525,0
20250218,174600,1018431765,3525,3525,3525,3525,0
20250218,174500,1018431765,3525,3525,3525,3525,0
20250218,174400,1018431765,3525,3525,3525,3525,0
20250218,174300,1018431765,3525,3525,3525,3525,0
20250218,174200,1018431765,3525,3525,3525,3525,0
20250218,174100,1018431765,3525,3525,3525,3525,0
20250218,174000,1018431765,3525,3525,3525,3525,0
20250218,173900,1018431765,3525,3525,3525,3525,0
20250218,173800,1018431765,3525,3525,3525,3525,0
20250218,173700,1018431765,3525,3525,3525,3525,0
20250218,173600,1018431765,3525,3525,3525,3525,0
20250218,173500,1018431765,3525,3525,3525,3525,0
20250218,173400,1018431765,3525,3525,3525,3525,0
20250218,173300,1018431765,3525,3525,3525,3525,0
20250218,173200,1018431765,3525,3525,3525,3525,0
20250218,173100,1018431765,3525,3525,3525,3525,0
20250218,173000,1018431765,3525,3525,3525,3525,0
20250218,172900,1018431765,3525,3525,3525,3525,0
20250218,172800,1018431765,3525,3525,3525,3525,5326
20250218,172700,1018431765,3525,3525,3525,3525,0
20250218,172600,1018431765,3525,3525,3525,3525,0
20250218,172500,1018431765,3525,3525,3525,3525,0
20250218,172400,1018431765,3525,3525,3525,3525,0
20250218,172300,1018431765,3525,3525,3525,3525,0
20250218,172200,1018431765,3525,3525,3525,3525,0
20250218,172100,1018431765,3525,3525,3525,3525,0
20250218,172000,1018431765,3525,3525,3525,3525,0
20250218,171900,1018431765,3525,3525,3525,3525,0
20250218,171800,1018431765,3525,3525,3525,3525,0
20250218,171700,1018431765,3525,3525,3525,3525,0
20250218,171600,1018431765,3525,3525,3525,3525,0
20250218,171500,1018431765,3525,3525,3525,3525,0
20250218,171400,1018431765,3525,3525,3525,3525,0
20250218,171300,1018431765,3525,3525,3525,3525,0
20250218,171200,1018431765,3525,3525,3525,3525,0
20250218,171100,1018431765,3525,3525,3525,3525,0
20250218,171000,1018431765,3525,3525,3525,3525,0
20250218,170900,1018431765,3525,3525,3525,3525,0
20250218,170800,1018431765,3525,3525,3525,3525,0
20250218,170700,1018431765,3525,3525,3525,3525,0
20250218,170600,1018431765,3525,3525,3525,3525,0
20250218,170500,1018431765,3525,3525,3525,3525,0
20250218,170400,1018431765,3525,3525,3525,3525,0
20250218,170300,1018431765,3525,3525,3525,3525,0
20250218,170200,1018431765,3525,3525,3525,3525,0
20250218,170100,1018431765,3525,3525,3525,3525,0
20250218,170000,1018431765,3525,3525,3525,3525,0
20250218,165900,1018431765,3525,3525,3525,3525,0
20250218,165800,1018431765,3525,3525,3525,3525,5326
20250218,165700,1018431765,3525,3525,3525,3525,0
20250218,165600,1018431765,3525,3525,3525,3525,0
20250218,165500,1018431765,3525,3525,3525,3525,0
20250218,165400,1018431765,3525,3525,3525,3525,0
20250218,165300,1018431765,3525,3525,3525,3525,0
20250218,165200,1018431765,3525,3525,3525,3525,0
20250218,165100,1018431765,3525,3525,3525,3525,0
20250218,165000,1018431765,3525,3525,3525,3525,0
20250218,164900,1018431765,3525,3525,3525,3525,0
20250218,164800,1018431765,3525,3525,3525,3525,0
20250218,164700,1018431765,3525,3525,3525,3525,0
20250218,164600,1018431765,3525,3525,3525,3525,0
20250218,164500,1018431765,3525,3525,3525,3525,0
20250218,164400,1018431765,3525,3525,3525,3525,0
20250218,164300,1018431765,3525,3525,3525,3525,0
20250218,164200,1018431765,3525,3525,3525,3525,0
20250218,164100,1018431765,3525,3525,3525,3525,0
20250218,164000,1018431765,3525,3525,3525,3525,0
20250218,163900,1018431765,3525,3525,3525,3525,0
20250218,163800,1018431765,3525,3525,3525,3525,0
20250218,163700,1018431765,3525,3525,3525,3525,0
20250218,163600,1018431765,3525,3525,3525,3525,0
20250218,163500,1018431765,3525,3525,3525,3525,0
20250218,163400,1018431765,3525,3525,3525,3525,0
20250218,163300,1018431765,3525,3525,3525,3525,0
20250218,163200,1018431765,3525,3525,3525,3525,0
20250218,163100,1018431765,3525,3525,3525,3525,0
20250218,163000,1018431765,3525,3525,3525,3525,0
20250218,162900,1018431765,3525,3525,3525,3525,0
20250218,162800,1018431765,3525,3525,3525,3525,5326
20250218,162700,1018431765,3525,3525,3525,3525,0
20250218,162600,1018431765,3525,3525,3525,3525,0
20250218,162500,1018431765,3525,3525,3525,3525,0
20250218,162400,1018431765,3525,3525,3525,3525,0
20250218,162300,1018431765,3525,3525,3525,3525,0
20250218,162200,1018431765,3525,3525,3525,3525,0
20250218,162100,1018431765,3525,3525,3525,3525,0
20250218,162000,1018431765,3525,3525,3525,3525,0
20250218,161900,1018431765,3525,3525,3525,3525,0
20250218,161800,1018431765,3525,3525,3525,3525,0
20250218,161700,1018431765,3525,3525,3525,3525,0
20250218,161600,1018431765,3525,3525,3525,3525,0
20250218,161500,1018431765,3525,3525,3525,3525,0
20250218,161400,1018431765,3525,3525,3525,3525,0
20250218,161300,1018431765,3525,3525,3525,3525,0
20250218,161200,1018431765,3525,3525,3525,3525,0
20250218,161100,1018431765,3525,3525,3525,3525,0
20250218,161000,1018431765,3525,3525,3525,3525,0
20250218,160900,1018431765,3525,3525,3525,3525,0
20250218,160800,1018431765,3525,3525,3525,3525,0
20250218,160700,1018431765,3525,3525,3525,3525,0
20250218,160600,1018431765,3525,3525,3525,3525,0
20250218,160500,1018431765,3525,3525,3525,3525,0
20250218,160400,1018431765,3525,3525,3525,3525,0
20250218,160300,1018431765,3525,3525,3525,3525,0
20250218,160200,1018431765,3525,3525,3525,3525,0
20250218,160100,1018431765,3525,3525,3525,3525,0
20250218,160000,1018431765,3525,3525,3525,3525,0
20250218,155900,1018431765,3525,3525,3525,3525,0
20250218,155800,1018431765,3525,3525,3525,3525,5326
20250218,155700,1018431765,3525,3525,3525,3525,0
20250218,155600,1018431765,3525,3525,3525,3525,0
20250218,155500,1018431765,3525,3525,3525,3525,0
20250218,155400,1018431765,3525,3525,3525,3525,0
20250218,155300,1018431765,3525,3525,3525,3525,0
20250218,155200,1018431765,3525,3525,3525,3525,0
20250218,155100,1018431765,3525,3525,3525,3525,0
20250218,155000,1018431765,3525,3525,3525,3525,0
20250218,154900,1018431765,3525,3525,3525,3525,0
20250218,154800,1018431765,3525,3525,3525,3525,0
20250218,154700,1018431765,3525,3525,3525,3525,0
20250218,154600,1018431765,3525,3525,3525,3525,0
20250218,154500,1018431765,3525,3525,3525,3525,0
20250218,154400,1018431765,3525,3525,3525,3525,0
20250218,154300,1018431765,3525,3525,3525,3525,0
20250218,154200,1018431765,3525,3525,3525,3525,0
20250218,154100,1018431765,3525,3525,3525,3525,0
20250218,154000,1018431765,3525,3525,3525,3525,0
20250218,153900,1018431765,3525,3525,3525,3525,0
20250218,153800,1018431765,3525,3525,3525,3525,0
20250218,153700,1018431765,3525,3525,3525,3525,0
20250218,153600,1018431765,3525,3525,3525,3525,0
20250218,153500,1018431765,3525,3525,3525,3525,0
20250218,153400,1018431765,3525,3525,3525,3525,0
20250218,153300,1018431765,3525,3525,3525,3525,0
20250218,153200,1018431765,3525,3525,3525,3525,0
20250218,153100,1018431765,3525,3525,3525,3525,0
20250218,153000,1018431765,3525,3525,3525,3525,5326
20250218,152900,999657615,3525,3525,3525,3525,0
20250218,152800,999657615,3525,3525,3525,3525,0
20250218,152700,999657615,3525,3525,3525,3525,0
20250218,152600,999657615,3525,3525,3525,3525,0
20250218,152500,999657615,3525,3525,3525,3525,0
20250218,152400,999657615,3525,3525,3525,3525,0
20250218,152300,999657615,3525,3525,3525,3525,0
20250218,152200,999657615,3525,3525,3525,3525,0
20250218,152100,999657615,3525,3525,3525,3525,0
20250218,152000,999657615,3525,3525,3525,3525,0
20250218,151900,999657615,3525,3530,3530,3525,2311
20250218,151800,991510960,3530,3530,3530,3525,593
20250218,151700,989417705,3525,3530,3530,3525,2790
20250218,151600,979581820,3535,3530,3535,3530,319
20250218,151500,978454255,3530,3525,3530,3525,96
20250218,151400,978115450,3530,3530,3530,3530,51
20250218,151300,977935420,3530,3530,3530,3530,1
20250218,151200,977931890,3520,3535,3535,3520,1173
20250218,151100,973799835,3535,3535,3535,3535,60
20250218,151000,973587735,3535,3535,3535,3535,21
20250218,150900,973513500,3535,3530,3535,3530,217
20250218,150800,972747485,3530,3525,3530,3520,1371
20250218,150700,967920150,3525,3530,3530,3525,402
20250218,150600,966502350,3530,3525,3530,3525,35
20250218,150500,966378925,3525,3530,3530,3525,123
20250218,150400,965944860,3530,3530,3530,3530,100
20250218,150300,965591860,3530,3530,3530,3530,12
20250218,150200,965549500,3525,3525,3525,3525,10
20250218,150100,965514250,3530,3530,3530,3530,1
20250218,150000,965510720,3520,3520,3520,3520,110
20250218,145900,965123520,3520,3535,3535,3520,1777
20250218,145800,958865715,3525,3525,3525,3525,958
20250218,145700,955488765,3525,3525,3525,3525,3434
20250218,145600,943383915,3525,3530,3530,3525,2154
20250218,145500,935790045,3535,3535,3535,3535,0
20250218,145400,935790045,3535,3535,3535,3535,24
20250218,145300,935705205,3530,3530,3530,3530,1476
20250218,145200,930494925,3530,3535,3535,3525,1469
20250218,145100,925311095,3540,3540,3540,3540,2
20250218,145000,925304015,3540,3540,3540,3540,0
20250218,144900,925304015,3540,3540,3540,3540,30
20250218,144800,925197815,3540,3535,3540,3535,823
20250218,144700,922285150,3535,3535,3535,3535,444
20250218,144600,920715610,3535,3540,3540,3530,374
20250218,144500,919393565,3535,3530,3535,3530,794
20250218,144400,916587505,3530,3530,3530,3530,476
20250218,144300,914907225,3525,3530,3535,3525,167
20250218,144200,914318105,3530,3530,3530,3530,119
20250218,144100,913898035,3530,3530,3530,3530,1
20250218,144000,913894505,3525,3525,3525,3525,30
20250218,143900,913788755,3530,3525,3530,3525,6
20250218,143800,913767600,3530,3525,3535,3525,903
20250218,143700,910581890,3525,3520,3530,3520,1029
20250218,143600,906954925,3520,3520,3520,3520,852
20250218,143500,903955885,3520,3520,3520,3520,1090
20250218,143400,900119085,3525,3525,3525,3525,27
20250218,143300,900023910,3520,3530,3530,3520,520
20250218,143200,898188370,3525,3525,3525,3520,356
20250218,143100,896934930,3530,3525,3530,3525,3
20250218,143000,896924350,3530,3530,3530,3530,299
20250218,142900,895868880,3530,3530,3530,3525,171
20250218,142800,895265530,3530,3530,3535,3525,11
20250218,142700,895226680,3530,3530,3530,3530,31
20250218,142600,895117250,3530,3525,3530,3525,242
20250218,142500,894264185,3525,3520,3525,3520,3
20250218,142400,894253615,3525,3525,3525,3525,150
20250218,142300,893724865,3525,3530,3530,3525,995
20250218,142200,890212620,3540,3530,3540,3530,973
20250218,142100,886777100,3530,3540,3540,3530,293
20250218,142000,885741310,3540,3535,3540,3535,701
20250218,141900,883260770,3540,3525,3540,3525,506
20250218,141800,881474590,3530,3530,3530,3530,0
20250218,141700,881474590,3530,3530,3530,3530,5
20250218,141600,881456940,3530,3530,3530,3530,0
20250218,141500,881456940,3530,3525,3530,3525,3
20250218,141400,881446360,3530,3535,3535,3530,287
20250218,141300,880432530,3535,3530,3535,3530,873
20250218,141200,877350810,3525,3525,3525,3525,0
20250218,141100,877350810,3525,3520,3525,3520,4970
20250218,141000,859834770,3520,3520,3520,3515,103
20250218,140900,859472710,3515,3520,3520,3515,31
20250218,140800,859363740,3515,3515,3515,3515,0
20250218,140700,859363740,3515,3520,3520,3515,1001
20250218,140600,855840835,3515,3515,3515,3515,1500
20250218,140500,850568335,3520,3520,3520,3520,355
20250218,140400,849318735,3520,3520,3525,3520,720
20250218,140300,846784290,3520,3515,3520,3515,2091
20250218,140200,839427775,3510,3510,3510,3510,5
20250218,140100,839410225,3515,3515,3515,3515,530
20250218,140000,837547275,3515,3515,3515,3515,51
20250218,135900,837368010,3515,3515,3515,3515,0
20250218,135800,837368010,3515,3515,3515,3515,65
20250218,135700,837139535,3515,3510,3515,3510,118
20250218,135600,836725280,3510,3510,3510,3510,0
20250218,135500,836725280,3510,3510,3510,3510,1830
20250218,135400,830301980,3510,3515,3515,3510,185
20250218,135300,829651715,3515,3515,3515,3515,8
20250218,135200,829623595,3520,3520,3520,3520,4
20250218,135100,829609515,3515,3515,3515,3515,193
20250218,135000,828931120,3515,3515,3515,3515,502
20250218,134900,827166590,3515,3515,3515,3510,846
20250218,134800,824192925,3515,3515,3515,3515,40
20250218,134700,824052325,3515,3510,3515,3510,130
20250218,134600,823595380,3515,3510,3515,3510,51
20250218,134500,823416345,3500,3500,3500,3500,0
20250218,134400,823416345,3500,3505,3505,3500,5000
20250218,134300,805910930,3505,3515,3515,3505,780
20250218,134200,803175495,3515,3515,3515,3515,300
20250218,134100,802120995,3515,3515,3515,3515,16
20250218,134000,802064755,3515,3515,3515,3515,100
20250218,133900,801713255,3515,3505,3515,3505,2
20250218,133800,801706235,3510,3515,3515,3510,991
20250218,133700,798227365,3515,3515,3515,3515,10
20250218,133600,798192215,3510,3515,3515,3510,11
20250218,133500,798153600,3510,3510,3510,3510,443
20250218,133400,796598670,3510,3510,3510,3510,0
20250218,133300,796598670,3510,3510,3510,3510,1
20250218,133200,796595160,3500,3500,3500,3500,0
20250218,133100,796595160,3500,3510,3510,3495,6950
20250218,133000,772266565,3510,3510,3510,3510,0
20250218,132900,772266565,3510,3510,3510,3510,2
20250218,132800,772259545,3515,3515,3515,3515,0
20250218,132700,772259545,3515,3515,3515,3515,1
20250218,132600,772256030,3505,3505,3505,3505,0
20250218,132500,772256030,3505,3510,3510,3505,1000
20250218,132400,768748565,3510,3510,3510,3510,7
20250218,132300,768723995,3510,3520,3520,3510,107
20250218,132200,768347415,3505,3510,3510,3505,657
20250218,132100,766044625,3520,3505,3520,3500,6464
20250218,132000,743414585,3505,3520,3520,3505,1652
20250218,131900,737618375,3515,3515,3515,3515,72
20250218,131800,737365295,3520,3520,3520,3520,196
20250218,131700,736675375,3525,3520,3525,3520,108
20250218,131600,736295200,3520,3520,3520,3520,1
20250218,131500,736291680,3520,3520,3520,3520,13
20250218,131400,736245920,3520,3520,3520,3520,580
20250218,131300,734204320,3520,3520,3520,3520,16
20250218,131200,734148000,3520,3520,3520,3520,3
20250218,131100,734137440,3520,3520,3520,3520,2
20250218,131000,734130400,3505,3520,3520,3505,2771
20250218,130900,724416410,3515,3525,3525,3515,3
20250218,130800,724405845,3505,3530,3535,3505,5572
20250218,130700,704847805,3535,3535,3535,3535,0
20250218,130600,704847805,3535,3535,3535,3535,0
20250218,130500,704847805,3535,3530,3535,3515,2002
20250218,130400,697806595,3530,3535,3535,3530,2
20250218,130300,697799530,3535,3535,3535,3535,102
20250218,130200,697438960,3520,3520,3520,3520,700
20250218,130100,694974960,3510,3530,3535,3510,6
20250218,130000,694953830,3510,3520,3520,3510,1260
20250218,125900,690524585,3530,3520,3530,3520,11
20250218,125800,690485855,3530,3520,3530,3520,10
20250218,125700,690450575,3520,3535,3535,3520,202
20250218,125600,689739500,3510,3525,3525,3510,27
20250218,125500,689644595,3540,3540,3540,3540,0
20250218,125400,689644595,3540,3540,3540,3510,4753
20250218,125300,672938925,3540,3540,3540,3540,1
20250218,125200,672935385,3530,3530,3530,3530,82
20250218,125100,672645925,3525,3530,3530,3525,51
20250218,125000,672466145,3530,3530,3530,3525,38
20250218,124900,672332010,3530,3530,3530,3530,0
20250218,124800,672332010,3530,3540,3540,3530,121
20250218,124700,671904780,3540,3540,3540,3540,64
20250218,124600,671678220,3540,3545,3545,3540,2
20250218,124500,671671135,3520,3550,3550,3520,3449
20250218,124400,659521690,3545,3545,3550,3545,65
20250218,124300,659291260,3550,3550,3550,3550,12
20250218,124200,659248660,3545,3545,3545,3545,33
20250218,124100,659131675,3545,3545,3545,3545,0
20250218,124000,659131675,3545,3545,3545,3545,130
20250218,123900,658670825,3545,3545,3545,3545,38
20250218,123800,658536115,3545,3545,3545,3545,4
20250218,123700,658521935,3535,3535,3535,3535,0
20250218,123600,658521935,3535,3545,3545,3535,137
20250218,123500,658036635,3545,3545,3545,3545,10
20250218,123400,658001185,3545,3545,3545,3545,1
20250218,123300,657997640,3540,3545,3545,3540,3
20250218,123200,657987015,3540,3545,3545,3540,2
20250218,123100,657979930,3530,3535,3535,3530,310
20250218,123000,656885395,3535,3535,3535,3535,0
20250218,122900,656885395,3535,3535,3535,3535,3
20250218,122800,656874790,3535,3535,3535,3535,3
20250218,122700,656864185,3535,3535,3535,3535,621
20250218,122600,654668950,3535,3535,3535,3535,0
20250218,122500,654668950,3535,3535,3535,3535,1
20250218,122400,654665415,3535,3540,3545,3535,383
20250218,122300,653311480,3540,3540,3545,3540,162
20250218,122200,652737995,3545,3545,3545,3545,1
20250218,122100,652734450,3540,3540,3540,3540,184
20250218,122000,652083090,3545,3545,3545,3540,42
20250218,121900,651934305,3545,3540,3545,3540,595
20250218,121800,649827505,3545,3545,3545,3545,1
20250218,121700,649823960,3550,3545,3550,3545,404
20250218,121600,648391770,3545,3545,3545,3530,28
20250218,121500,648292700,3545,3545,3545,3545,15
20250218,121400,648239525,3545,3525,3545,3525,4
20250218,121300,648225405,3545,3545,3545,3545,2
20250218,121200,648218315,3545,3545,3545,3545,0
20250218,121100,648218315,3545,3540,3545,3520,1207
20250218,121000,643961660,3545,3545,3545,3545,0
20250218,120900,643961660,3545,3545,3545,3545,0
20250218,120800,643961660,3545,3545,3545,3545,2
20250218,120700,643954570,3545,3545,3545,3545,0
20250218,120600,643954570,3545,3540,3545,3530,15
20250218,120500,643901570,3550,3550,3550,3550,0
20250218,120400,643901570,3550,3550,3550,3550,2
20250218,120300,643894470,3545,3545,3545,3545,1001
20250218,120200,640345925,3545,3545,3545,3530,268
20250218,120100,639399855,3540,3545,3545,3540,7
20250218,120000,639375070,3550,3550,3550,3535,6
20250218,115900,639353800,3550,3545,3550,3545,102
20250218,115800,638992200,3545,3545,3545,3545,34
20250218,115700,638871670,3545,3545,3545,3545,0
20250218,115600,638871670,3545,3545,3545,3545,51
20250218,115500,638690875,3530,3545,3545,3530,209
20250218,115400,637953045,3530,3530,3530,3530,3638
20250218,115300,625110905,3530,3530,3530,3525,2619
20250218,115200,615865840,3530,3545,3545,3530,565
20250218,115100,613871360,3535,3535,3535,3535,214
20250218,115000,613114870,3535,3535,3535,3535,82
20250218,114900,612825000,3535,3535,3535,3530,321
20250218,114800,611691615,3535,3540,3540,3535,2689
20250218,114700,602184265,3545,3545,3545,3540,109
20250218,114600,601798375,3545,3545,3545,3545,448
20250218,114500,600210215,3545,3545,3545,3545,52
20250218,114400,600025875,3550,3555,3555,3545,69
20250218,114300,599781230,3555,3550,3555,3545,70
20250218,114200,599532985,3550,3550,3550,3550,51
20250218,114100,599351935,3555,3555,3555,3555,3
20250218,114000,599341270,3555,3550,3555,3545,710
20250218,113900,596823815,3550,3550,3550,3550,0
20250218,113800,596823815,3550,3550,3550,3550,103
20250218,113700,596458165,3550,3550,3550,3550,20
20250218,113600,596387165,3555,3550,3555,3550,21
20250218,113500,596312610,3555,3545,3555,3545,428
20250218,113400,594793995,3550,3550,3550,3550,21
20250218,113300,594719445,3550,3550,3550,3550,9
20250218,113200,594687495,3550,3550,3550,3550,3
20250218,113100,594676845,3550,3555,3555,3550,16
20250218,113000,594620020,3555,3555,3555,3550,21
20250218,112900,594545455,3555,3560,3560,3555,1004
20250218,112800,590971235,3560,3560,3560,3555,842
20250218,112700,587977730,3555,3555,3555,3555,198
20250218,112600,587273840,3550,3550,3555,3545,32
20250218,112500,587160260,3555,3550,3555,3550,28
20250218,112400,587060820,3555,3550,3555,3550,30
20250218,112300,586954175,3555,3550,3555,3545,230
20250218,112200,586138795,3555,3555,3555,3550,3
20250218,112100,586128135,3560,3555,3560,3555,221
20250218,112000,585341425,3560,3560,3560,3560,0
20250218,111900,585341425,3560,3560,3560,3560,69
20250218,111800,585095785,3560,3555,3560,3555,213
20250218,111700,584338355,3555,3555,3555,3555,0
20250218,111600,584338355,3555,3550,3555,3550,11
20250218,111500,584299290,3555,3555,3555,3555,54
20250218,111400,584107320,3560,3560,3560,3555,2858
20250218,111300,573942005,3555,3550,3555,3550,2405
20250218,111200,565400335,3550,3540,3550,3540,1666
20250218,111100,559492875,3535,3535,3535,3535,101
20250218,111000,559135840,3530,3535,3535,3530,41
20250218,110900,558991100,3535,3535,3535,3535,1
20250218,110800,558987565,3530,3530,3530,3530,0
20250218,110700,558987565,3530,3535,3535,3530,129
20250218,110600,558531555,3535,3535,3535,3535,4
20250218,110500,558517415,3535,3535,3535,3535,0
20250218,110400,558517415,3535,3535,3535,3535,2
20250218,110300,558510345,3530,3530,3530,3530,90
20250218,110200,558192645,3530,3530,3530,3530,398
20250218,110100,556787705,3530,3530,3530,3530,129
20250218,110000,556332335,3535,3535,3535,3535,0
20250218,105900,556332335,3535,3535,3535,3535,1
20250218,105800,556328800,3525,3525,3525,3525,50
20250218,105700,556152550,3520,3525,3525,3520,255
20250218,105600,555254555,3525,3525,3525,3525,1
20250218,105500,555251030,3520,3530,3535,3520,540
20250218,105400,553344070,3525,3525,3525,3525,200
20250218,105300,552639070,3530,3530,3530,3530,102
20250218,105200,552279010,3525,3525,3525,3525,0
20250218,105100,552279010,3525,3525,3525,3525,5
20250218,105000,552261385,3525,3525,3525,3525,7
20250218,104900,552236710,3525,3525,3525,3525,25
20250218,104800,552148585,3530,3530,3530,3525,4
20250218,104700,552134475,3525,3525,3530,3525,21
20250218,104600,552060445,3525,3530,3530,3525,12
20250218,104500,552018135,3525,3530,3530,3525,117
20250218,104400,551605625,3530,3530,3530,3530,9
20250218,104300,551573855,3530,3530,3530,3530,0
20250218,104200,551573855,3530,3530,3530,3530,0
20250218,104100,551573855,3530,3530,3530,3530,3
20250218,104000,551563265,3515,3520,3530,3515,685
20250218,103900,549154665,3535,3535,3535,3535,10
20250218,103800,549119315,3515,3515,3515,3515,0
20250218,103700,549119315,3515,3515,3515,3515,73
20250218,103600,548862720,3515,3530,3540,3515,180
20250218,103500,548227260,3520,3535,3535,3520,621
20250218,103400,546039145,3530,3540,3540,3530,107
20250218,103300,545660820,3535,3535,3535,3535,300
20250218,103200,544600320,3535,3535,3535,3535,19
20250218,103100,544533155,3535,3535,3535,3535,0
20250218,103000,544533155,3535,3535,3535,3535,1
20250218,102900,544529620,3535,3530,3535,3530,511
20250218,102800,542725780,3535,3535,3535,3535,3
20250218,102700,542715175,3535,3535,3535,3535,330
20250218,102600,541548625,3535,3535,3535,3535,450
20250218,102500,539957875,3535,3545,3545,3535,2090
20250218,102400,532561975,3545,3545,3545,3545,931
20250218,102300,529261580,3545,3550,3550,3545,1472
20250218,102200,524040980,3555,3555,3555,3555,3
20250218,102100,524030315,3550,3555,3555,3550,28
20250218,102000,523930900,3550,3550,3550,3550,46
20250218,101900,523767600,3550,3550,3555,3550,7
20250218,101800,523742745,3550,3550,3550,3550,153
20250218,101700,523199595,3550,3555,3555,3550,693
20250218,101600,520739380,3555,3555,3555,3550,76
20250218,101500,520469210,3555,3545,3555,3545,650
20250218,101400,518161960,3545,3545,3555,3535,3494
20250218,101300,505785005,3545,3525,3545,3525,11814
20250218,101200,464043390,3525,3520,3525,3515,236
20250218,101100,463212570,3525,3520,3525,3520,525
20250218,101000,461364495,3520,3520,3520,3520,475
20250218,100900,459692495,3520,3520,3520,3520,63
20250218,100800,459470735,3520,3520,3520,3515,378
20250218,100700,458140195,3520,3515,3520,3515,318
20250218,100600,457022375,3520,3520,3520,3520,30
20250218,100500,456916775,3520,3520,3520,3520,1
20250218,100400,456913255,3515,3515,3515,3515,752
20250218,100300,454269975,3515,3510,3515,3510,2109
20250218,100200,446857000,3515,3510,3515,3510,1428
20250218,100100,441844705,3510,3510,3510,3510,109
20250218,100000,441462115,3505,3515,3515,3505,2278
20250218,095900,433467185,3520,3525,3525,3520,1035
20250218,095800,429822635,3525,3520,3525,3520,569
20250218,095700,427817195,3520,3505,3520,3505,41
20250218,095600,427673320,3505,3505,3510,3500,2825
20250218,095500,417767540,3505,3515,3515,3500,2085
20250218,095400,410455120,3515,3525,3525,3510,855
20250218,095300,407449740,3525,3510,3525,3510,20
20250218,095200,407379255,3510,3525,3525,3510,2018
20250218,095100,400292270,3525,3530,3530,3525,106
20250218,095000,399918540,3530,3520,3530,3520,1547
20250218,094900,394457830,3530,3535,3540,3530,333
20250218,094800,393282295,3525,3525,3530,3525,327
20250218,094700,392128490,3515,3510,3515,3505,9555
20250218,094600,358588430,3510,3505,3510,3505,2851
20250218,094500,348595670,3505,3500,3505,3500,3515
20250218,094400,336278415,3500,3500,3505,3500,470
20250218,094300,334633310,3500,3510,3510,3500,2672
20250218,094200,325267155,3505,3505,3510,3500,1530
20250218,094100,319909965,3500,3520,3520,3500,3121
20250218,094000,308970100,3515,3505,3525,3495,7068
20250218,093900,284226995,3500,3530,3530,3500,11797
20250218,093800,242792880,3530,3525,3530,3525,556
20250218,093700,240830570,3530,3535,3535,3525,1768
20250218,093600,234590720,3540,3525,3540,3525,1003
20250218,093500,231051950,3525,3545,3545,3520,5919
20250218,093400,210161065,3545,3545,3545,3545,272
20250218,093300,209196825,3550,3540,3550,3535,2896
20250218,093200,198949630,3535,3535,3535,3535,576
20250218,093100,196913470,3550,3530,3550,3530,57
20250218,093000,196711240,3530,3565,3565,3530,8399
20250218,092900,166959065,3565,3570,3570,3565,965
20250218,092800,163518130,3570,3575,3575,3565,520
20250218,092700,161663720,3575,3575,3575,3575,6
20250218,092600,161642270,3575,3575,3575,3565,114
20250218,092500,161235620,3580,3580,3580,3575,141
20250218,092400,160730845,3580,3580,3580,3580,256
20250218,092300,159814365,3580,3575,3580,3575,352
20250218,092200,158554460,3580,3575,3580,3575,771
20250218,092100,155796530,3575,3565,3575,3565,1781
20250218,092000,149441295,3565,3570,3570,3565,580
20250218,091900,147373510,3560,3575,3575,3560,590
20250218,091800,145273040,3580,3560,3580,3560,1005
20250218,091700,141695100,3565,3570,3575,3565,1399
20250218,091600,136707575,3580,3570,3580,3565,239
20250218,091500,135854235,3575,3580,3580,3565,271
20250218,091400,134887470,3580,3570,3580,3570,756
20250218,091300,132187540,3580,3575,3580,3565,1177
20250218,091200,127984005,3575,3575,3575,3575,338
20250218,091100,126775655,3565,3565,3570,3565,2910
20250218,091000,116396115,3555,3565,3565,3555,844
20250218,090900,113390600,3565,3565,3570,3560,404
20250218,090800,111949345,3570,3565,3575,3515,7545
20250218,090700,85191650,3565,3600,3600,3555,6092
20250218,090600,63359945,3590,3615,3615,3590,1618
20250218,090500,57533490,3615,3605,3615,3585,561
20250218,090400,55514080,3620,3585,3620,3585,93
20250218,090300,55178330,3610,3630,3630,3560,6317
20250218,090200,32460025,3625,3620,3625,3620,1933
20250218,090100,25459090,3620,3610,3635,3610,2976
20250218,090000,14695945,3620,3610,3620,3610,3500