stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183400,13784857055,3590,3590,3590,3590,88433
20250219,183300,13784857055,3590,3590,3590,3590,0
20250219,183200,13784857055,3590,3590,3590,3590,0
20250219,183100,13784857055,3590,3590,3590,3590,0
20250219,183000,13784857055,3590,3590,3590,3590,0
20250219,182900,13784857055,3590,3590,3590,3590,0
20250219,182800,13784857055,3590,3590,3590,3590,0
20250219,182700,13784857055,3590,3590,3590,3590,0
20250219,182600,13784857055,3590,3590,3590,3590,0
20250219,182500,13784857055,3590,3590,3590,3590,0
20250219,182400,13784857055,3590,3590,3590,3590,0
20250219,182300,13784857055,3590,3590,3590,3590,0
20250219,182200,13784857055,3590,3590,3590,3590,0
20250219,182100,13784857055,3590,3590,3590,3590,0
20250219,182000,13784857055,3590,3590,3590,3590,0
20250219,181900,13784857055,3590,3590,3590,3590,0
20250219,181800,13784857055,3590,3590,3590,3590,0
20250219,181700,13784857055,3590,3590,3590,3590,0
20250219,181600,13784857055,3590,3590,3590,3590,0
20250219,181500,13784857055,3590,3590,3590,3590,0
20250219,181400,13784857055,3590,3590,3590,3590,0
20250219,181300,13784857055,3590,3590,3590,3590,0
20250219,181200,13784857055,3590,3590,3590,3590,0
20250219,181100,13784857055,3590,3590,3590,3590,0
20250219,181000,13784857055,3590,3590,3590,3590,0
20250219,180900,13784857055,3590,3590,3590,3590,0
20250219,180800,13784857055,3590,3590,3590,3590,0
20250219,180700,13784857055,3590,3590,3590,3590,0
20250219,180600,13784857055,3590,3590,3590,3590,0
20250219,180500,13784857055,3590,3590,3590,3590,0
20250219,180400,13784857055,3590,3590,3590,3590,88433
20250219,180300,13784857055,3590,3590,3590,3590,0
20250219,180200,13784857055,3590,3590,3590,3590,0
20250219,180100,13784857055,3590,3590,3590,3590,0
20250219,180000,13784857055,3590,3590,3590,3590,0
20250219,175900,13784857055,3590,3590,3590,3590,0
20250219,175800,13784857055,3590,3590,3590,3590,0
20250219,175700,13784857055,3590,3590,3590,3590,0
20250219,175600,13784857055,3590,3590,3590,3590,0
20250219,175500,13784857055,3590,3590,3590,3590,0
20250219,175400,13784857055,3590,3590,3590,3590,0
20250219,175300,13784857055,3590,3590,3590,3590,0
20250219,175200,13784857055,3590,3590,3590,3590,0
20250219,175100,13784857055,3590,3590,3590,3590,0
20250219,175000,13784857055,3590,3590,3590,3590,0
20250219,174900,13784857055,3590,3590,3590,3590,0
20250219,174800,13784857055,3590,3590,3590,3590,0
20250219,174700,13784857055,3590,3590,3590,3590,0
20250219,174600,13784857055,3590,3590,3590,3590,0
20250219,174500,13784857055,3590,3590,3590,3590,0
20250219,174400,13784857055,3590,3590,3590,3590,0
20250219,174300,13784857055,3590,3590,3590,3590,0
20250219,174200,13784857055,3590,3590,3590,3590,0
20250219,174100,13784857055,3590,3590,3590,3590,0
20250219,174000,13784857055,3590,3590,3590,3590,0
20250219,173900,13784857055,3590,3590,3590,3590,0
20250219,173800,13784857055,3590,3590,3590,3590,0
20250219,173700,13784857055,3590,3590,3590,3590,0
20250219,173600,13784857055,3590,3590,3590,3590,0
20250219,173500,13784857055,3590,3590,3590,3590,0
20250219,173400,13784857055,3590,3590,3590,3590,88433
20250219,173300,13784857055,3590,3590,3590,3590,0
20250219,173200,13784857055,3590,3590,3590,3590,0
20250219,173100,13784857055,3590,3590,3590,3590,0
20250219,173000,13784857055,3590,3590,3590,3590,0
20250219,172900,13784857055,3590,3590,3590,3590,0
20250219,172800,13784857055,3590,3590,3590,3590,0
20250219,172700,13784857055,3590,3590,3590,3590,0
20250219,172600,13784857055,3590,3590,3590,3590,0
20250219,172500,13784857055,3590,3590,3590,3590,0
20250219,172400,13784857055,3590,3590,3590,3590,0
20250219,172300,13784857055,3590,3590,3590,3590,0
20250219,172200,13784857055,3590,3590,3590,3590,0
20250219,172100,13784857055,3590,3590,3590,3590,0
20250219,172000,13784857055,3590,3590,3590,3590,0
20250219,171900,13784857055,3590,3590,3590,3590,0
20250219,171800,13784857055,3590,3590,3590,3590,0
20250219,171700,13784857055,3590,3590,3590,3590,0
20250219,171600,13784857055,3590,3590,3590,3590,0
20250219,171500,13784857055,3590,3590,3590,3590,0
20250219,171400,13784857055,3590,3590,3590,3590,0
20250219,171300,13784857055,3590,3590,3590,3590,0
20250219,171200,13784857055,3590,3590,3590,3590,0
20250219,171100,13784857055,3590,3590,3590,3590,0
20250219,171000,13784857055,3590,3590,3590,3590,0
20250219,170900,13784857055,3590,3590,3590,3590,0
20250219,170800,13784857055,3590,3590,3590,3590,0
20250219,170700,13784857055,3590,3590,3590,3590,0
20250219,170600,13784857055,3590,3590,3590,3590,0
20250219,170500,13784857055,3590,3590,3590,3590,0
20250219,170400,13784857055,3590,3590,3590,3590,88433
20250219,170300,13784857055,3590,3590,3590,3590,0
20250219,170200,13784857055,3590,3590,3590,3590,0
20250219,170100,13784857055,3590,3590,3590,3590,0
20250219,170000,13784857055,3590,3590,3590,3590,0
20250219,165900,13784857055,3590,3590,3590,3590,0
20250219,165800,13784857055,3590,3590,3590,3590,0
20250219,165700,13784857055,3590,3590,3590,3590,0
20250219,165600,13784857055,3590,3590,3590,3590,0
20250219,165500,13784857055,3590,3590,3590,3590,0
20250219,165400,13784857055,3590,3590,3590,3590,0
20250219,165300,13784857055,3590,3590,3590,3590,0
20250219,165200,13784857055,3590,3590,3590,3590,0
20250219,165100,13784857055,3590,3590,3590,3590,0
20250219,165000,13784857055,3590,3590,3590,3590,0
20250219,164900,13784857055,3590,3590,3590,3590,0
20250219,164800,13784857055,3590,3590,3590,3590,0
20250219,164700,13784857055,3590,3590,3590,3590,0
20250219,164600,13784857055,3590,3590,3590,3590,0
20250219,164500,13784857055,3590,3590,3590,3590,0
20250219,164400,13784857055,3590,3590,3590,3590,0
20250219,164300,13784857055,3590,3590,3590,3590,0
20250219,164200,13784857055,3590,3590,3590,3590,0
20250219,164100,13784857055,3590,3590,3590,3590,0
20250219,164000,13784857055,3590,3590,3590,3590,0
20250219,163900,13784857055,3590,3590,3590,3590,0
20250219,163800,13784857055,3590,3590,3590,3590,0
20250219,163700,13784857055,3590,3590,3590,3590,0
20250219,163600,13784857055,3590,3590,3590,3590,0
20250219,163500,13784857055,3590,3590,3590,3590,0
20250219,163400,13784857055,3590,3590,3590,3590,88433
20250219,163300,13784857055,3590,3590,3590,3590,0
20250219,163200,13784857055,3590,3590,3590,3590,0
20250219,163100,13784857055,3590,3590,3590,3590,0
20250219,163000,13784857055,3590,3590,3590,3590,0
20250219,162900,13784857055,3590,3590,3590,3590,0
20250219,162800,13784857055,3590,3590,3590,3590,0
20250219,162700,13784857055,3590,3590,3590,3590,0
20250219,162600,13784857055,3590,3590,3590,3590,0
20250219,162500,13784857055,3590,3590,3590,3590,0
20250219,162400,13784857055,3590,3590,3590,3590,0
20250219,162300,13784857055,3590,3590,3590,3590,0
20250219,162200,13784857055,3590,3590,3590,3590,0
20250219,162100,13784857055,3590,3590,3590,3590,0
20250219,162000,13784857055,3590,3590,3590,3590,0
20250219,161900,13784857055,3590,3590,3590,3590,0
20250219,161800,13784857055,3590,3590,3590,3590,0
20250219,161700,13784857055,3590,3590,3590,3590,0
20250219,161600,13784857055,3590,3590,3590,3590,0
20250219,161500,13784857055,3590,3590,3590,3590,0
20250219,161400,13784857055,3590,3590,3590,3590,0
20250219,161300,13784857055,3590,3590,3590,3590,0
20250219,161200,13784857055,3590,3590,3590,3590,0
20250219,161100,13784857055,3590,3590,3590,3590,0
20250219,161000,13784857055,3590,3590,3590,3590,0
20250219,160900,13784857055,3590,3590,3590,3590,0
20250219,160800,13784857055,3590,3590,3590,3590,0
20250219,160700,13784857055,3590,3590,3590,3590,0
20250219,160600,13784857055,3590,3590,3590,3590,0
20250219,160500,13784857055,3590,3590,3590,3590,0
20250219,160400,13784857055,3590,3590,3590,3590,88433
20250219,160300,13784857055,3590,3590,3590,3590,0
20250219,160200,13784857055,3590,3590,3590,3590,0
20250219,160100,13784857055,3590,3590,3590,3590,0
20250219,160000,13784857055,3590,3590,3590,3590,0
20250219,155900,13784857055,3590,3590,3590,3590,0
20250219,155800,13784857055,3590,3590,3590,3590,0
20250219,155700,13784857055,3590,3590,3590,3590,0
20250219,155600,13784857055,3590,3590,3590,3590,0
20250219,155500,13784857055,3590,3590,3590,3590,0
20250219,155400,13784857055,3590,3590,3590,3590,0
20250219,155300,13784857055,3590,3590,3590,3590,0
20250219,155200,13784857055,3590,3590,3590,3590,0
20250219,155100,13784857055,3590,3590,3590,3590,0
20250219,155000,13784857055,3590,3590,3590,3590,0
20250219,154900,13784857055,3590,3590,3590,3590,0
20250219,154800,13784857055,3590,3590,3590,3590,0
20250219,154700,13784857055,3590,3590,3590,3590,0
20250219,154600,13784857055,3590,3590,3590,3590,0
20250219,154500,13784857055,3590,3590,3590,3590,0
20250219,154400,13784857055,3590,3590,3590,3590,0
20250219,154300,13784857055,3590,3590,3590,3590,0
20250219,154200,13784857055,3590,3590,3590,3590,0
20250219,154100,13784857055,3590,3590,3590,3590,0
20250219,154000,13784857055,3590,3590,3590,3590,0
20250219,153900,13784857055,3590,3590,3590,3590,0
20250219,153800,13784857055,3590,3590,3590,3590,0
20250219,153700,13784857055,3590,3590,3590,3590,0
20250219,153600,13784857055,3590,3590,3590,3590,0
20250219,153500,13784857055,3590,3590,3590,3590,0
20250219,153400,13784857055,3590,3590,3590,3590,88433
20250219,153300,13784857055,3590,3590,3590,3590,0
20250219,153200,13784857055,3590,3590,3590,3590,0
20250219,153100,13784857055,3590,3590,3590,3590,0
20250219,153000,13784857055,3590,3590,3590,3590,88433
20250219,152900,13467382585,3565,3565,3565,3565,0
20250219,152800,13467382585,3565,3565,3565,3565,0
20250219,152700,13467382585,3565,3565,3565,3565,0
20250219,152600,13467382585,3565,3565,3565,3565,0
20250219,152500,13467382585,3565,3565,3565,3565,0
20250219,152400,13467382585,3565,3565,3565,3565,0
20250219,152300,13467382585,3565,3565,3565,3565,0
20250219,152200,13467382585,3565,3565,3565,3565,0
20250219,152100,13467382585,3565,3565,3565,3565,0
20250219,152000,13467382585,3565,3565,3565,3565,0
20250219,151900,13467382585,3565,3555,3565,3550,19917
20250219,151800,13396546075,3560,3555,3565,3555,6420
20250219,151700,13373697900,3565,3565,3565,3555,28635
20250219,151600,13271816385,3565,3560,3565,3545,42066
20250219,151500,13122405485,3565,3565,3570,3560,4537
20250219,151400,13106239210,3565,3565,3575,3555,10713
20250219,151300,13068007240,3565,3580,3580,3560,5196
20250219,151200,13049465920,3580,3540,3580,3540,20351
20250219,151100,12977091285,3540,3560,3565,3540,12600
20250219,151000,12932339025,3565,3555,3575,3550,11166
20250219,150900,12892588145,3560,3560,3575,3545,31259
20250219,150800,12781459765,3555,3580,3600,3555,48060
20250219,150700,12609599845,3575,3580,3585,3565,19909
20250219,150600,12538414355,3580,3570,3585,3565,12314
20250219,150500,12494361205,3565,3570,3585,3560,32203
20250219,150400,12379259990,3555,3555,3570,3535,51358
20250219,150300,12197015875,3575,3590,3590,3535,82816
20250219,150200,11902309755,3595,3625,3635,3580,70052
20250219,150100,11650019970,3630,3640,3665,3625,46839
20250219,150000,11479405090,3635,3620,3655,3605,58144
20250219,145900,11268247865,3610,3665,3685,3610,146661
20250219,145800,10732609195,3660,3645,3670,3635,93543
20250219,145700,10391221230,3645,3685,3700,3595,405003
20250219,145600,8910578455,3700,3700,3700,3700,0
20250219,145500,8910578455,3700,3700,3700,3700,0
20250219,145400,8910578455,3700,3615,3705,3600,239575
20250219,145300,8031161880,3620,3620,3620,3590,38640
20250219,145200,7891796265,3620,3585,3635,3585,81236
20250219,145100,7598197995,3580,3595,3600,3550,63523
20250219,145000,7371426865,3595,3620,3635,3570,78615
20250219,144900,7087743745,3615,3630,3630,3580,98785
20250219,144800,6730881110,3620,3555,3650,3545,241660
20250219,144700,5856983195,3555,3560,3560,3500,73061
20250219,144600,5599187820,3560,3575,3590,3520,113571
20250219,144500,5194803070,3555,3540,3675,3510,422198
20250219,144400,3672755870,3555,3475,3555,3450,170959
20250219,144300,3072276040,3475,3445,3495,3425,103566
20250219,144200,2713313920,3445,3410,3450,3400,26725
20250219,144100,2621572930,3400,3375,3420,3375,48587
20250219,144000,2456290355,3375,3375,3375,3375,63
20250219,143900,2456077730,3375,3375,3375,3370,115
20250219,143800,2455690075,3375,3365,3375,3365,1493
20250219,143700,2450653130,3375,3375,3375,3375,216
20250219,143600,2449924130,3375,3380,3380,3375,986
20250219,143500,2446593540,3380,3370,3380,3365,3015
20250219,143400,2436418545,3370,3365,3375,3365,1107
20250219,143300,2432688205,3370,3370,3370,3365,815
20250219,143200,2429943620,3365,3365,3365,3365,107
20250219,143100,2429583565,3365,3365,3365,3365,895
20250219,143000,2426571890,3365,3365,3365,3365,1674
20250219,142900,2420938880,3370,3365,3375,3365,1208
20250219,142800,2416868910,3365,3365,3365,3365,773
20250219,142700,2414267765,3370,3370,3370,3370,3
20250219,142600,2414257655,3365,3370,3370,3365,20
20250219,142500,2414190310,3365,3365,3365,3360,1768
20250219,142400,2408246380,3370,3370,3370,3370,236
20250219,142300,2407451060,3370,3365,3375,3365,465
20250219,142200,2405886090,3365,3370,3370,3365,2792
20250219,142100,2396482695,3370,3375,3380,3370,5441
20250219,142000,2378121980,3370,3360,3370,3360,6734
20250219,141900,2355477825,3360,3355,3360,3355,14
20250219,141800,2355430840,3355,3360,3360,3355,310
20250219,141700,2354390540,3355,3365,3365,3355,595
20250219,141600,2352391485,3365,3365,3365,3365,3
20250219,141500,2352381390,3355,3365,3365,3355,2616
20250219,141400,2343586820,3365,3365,3365,3365,3
20250219,141300,2343576725,3370,3365,3370,3365,4648
20250219,141200,2327930485,3365,3360,3365,3360,1515
20250219,141100,2322840070,3360,3360,3365,3360,594
20250219,141000,2320844215,3365,3370,3370,3365,628
20250219,140900,2318730945,3370,3360,3370,3335,5636
20250219,140800,2299822515,3360,3365,3370,3360,766
20250219,140700,2297246750,3370,3370,3370,3370,4164
20250219,140600,2283214070,3375,3380,3380,3370,11745
20250219,140500,2243524180,3390,3380,3395,3375,17397
20250219,140400,2184587605,3380,3340,3405,3340,33988
20250219,140300,2069750270,3340,3340,3340,3340,0
20250219,140200,2069750270,3340,3350,3350,3340,2647
20250219,140100,2060902525,3345,3345,3345,3345,1
20250219,140000,2060899180,3350,3350,3350,3350,3
20250219,135900,2060889130,3340,3340,3340,3340,0
20250219,135800,2060889130,3340,3350,3350,3340,704
20250219,135700,2058535760,3350,3350,3350,3350,0
20250219,135600,2058535760,3350,3355,3355,3350,163
20250219,135500,2057988900,3355,3350,3355,3350,4303
20250219,135400,2043573830,3360,3355,3360,3355,3412
20250219,135300,2032123010,3350,3355,3360,3350,873
20250219,135200,2029198395,3360,3355,3360,3350,13997
20250219,135100,1982301925,3355,3350,3355,3345,7680
20250219,135000,1956575015,3355,3345,3355,3340,4036
20250219,134900,1943042830,3350,3350,3350,3350,301
20250219,134800,1942034480,3340,3345,3345,3340,3032
20250219,134700,1931904580,3345,3335,3350,3335,7601
20250219,134600,1906511615,3335,3335,3340,3335,1008
20250219,134500,1903149930,3340,3340,3340,3340,0
20250219,134400,1903149930,3340,3340,3340,3340,0
20250219,134300,1903149930,3340,3340,3340,3330,145
20250219,134200,1902666930,3335,3330,3335,3330,446
20250219,134100,1901180250,3340,3340,3340,3325,48
20250219,134000,1901020095,3335,3335,3335,3335,484
20250219,133900,1899405955,3325,3340,3340,3325,2867
20250219,133800,1889857080,3340,3335,3340,3335,2486
20250219,133700,1881558840,3335,3330,3335,3330,1088
20250219,133600,1877930785,3330,3330,3330,3330,500
20250219,133500,1876265785,3330,3330,3330,3330,863
20250219,133400,1873391995,3335,3335,3335,3335,570
20250219,133300,1871491045,3335,3335,3335,3335,17
20250219,133200,1871434350,3335,3335,3335,3335,984
20250219,133100,1868152710,3335,3335,3335,3335,15
20250219,133000,1868102685,3340,3345,3345,3340,107
20250219,132900,1867745205,3345,3325,3345,3325,2025
20250219,132800,1860989700,3325,3325,3325,3325,100
20250219,132700,1860657200,3330,3320,3330,3320,205
20250219,132600,1859976550,3330,3330,3330,3330,0
20250219,132500,1859976550,3330,3325,3330,3325,6729
20250219,132400,1837571965,3325,3325,3325,3325,1000
20250219,132300,1834246965,3325,3325,3325,3325,0
20250219,132200,1834246965,3325,3325,3325,3325,3
20250219,132100,1834236990,3320,3325,3325,3320,1828
20250219,132000,1828166280,3325,3325,3325,3320,308
20250219,131900,1827143695,3325,3320,3325,3320,234
20250219,131800,1826366810,3315,3315,3315,3315,1647
20250219,131700,1820907005,3315,3315,3315,3315,0
20250219,131600,1820907005,3315,3315,3315,3315,18
20250219,131500,1820847335,3315,3315,3315,3315,5
20250219,131400,1820830760,3315,3315,3315,3315,303
20250219,131300,1819826315,3315,3315,3315,3315,0
20250219,131200,1819826315,3315,3315,3315,3315,119
20250219,131100,1819431830,3320,3320,3320,3320,0
20250219,131000,1819431830,3320,3320,3320,3320,5
20250219,130900,1819415230,3320,3315,3320,3315,201
20250219,130800,1818748910,3315,3310,3315,3310,2609
20250219,130700,1810113045,3300,3305,3305,3300,211
20250219,130600,1809416245,3305,3305,3305,3305,315
20250219,130500,1808375170,3305,3305,3305,3305,110
20250219,130400,1808011620,3305,3305,3305,3305,932
20250219,130300,1804931360,3310,3310,3310,3310,5
20250219,130200,1804914810,3310,3305,3310,3305,755
20250219,130100,1802419530,3305,3305,3305,3305,2
20250219,130000,1802412920,3310,3310,3310,3310,1
20250219,125900,1802409610,3305,3310,3310,3305,109
20250219,125800,1802048825,3305,3305,3305,3305,0
20250219,125700,1802048825,3305,3305,3305,3305,10
20250219,125600,1802015775,3320,3320,3320,3320,0
20250219,125500,1802015775,3320,3320,3320,3320,1932
20250219,125400,1795601535,3320,3320,3320,3320,1
20250219,125300,1795598215,3315,3315,3315,3315,1043
20250219,125200,1792140670,3320,3315,3320,3315,1962
20250219,125100,1785636635,3315,3315,3315,3315,50
20250219,125000,1785470885,3315,3315,3315,3315,2
20250219,124900,1785464255,3315,3315,3315,3315,239
20250219,124800,1784671970,3315,3315,3315,3315,3
20250219,124700,1784662025,3310,3310,3310,3310,451
20250219,124600,1783169215,3315,3315,3315,3315,85
20250219,124500,1782887440,3315,3315,3315,3315,960
20250219,124400,1779705040,3315,3315,3315,3315,137
20250219,124300,1779250885,3315,3315,3315,3315,251
20250219,124200,1778418820,3315,3315,3315,3315,501
20250219,124100,1776758005,3310,3295,3310,3295,14016
20250219,124000,1730544985,3300,3295,3300,3295,2515
20250219,123900,1722258050,3295,3295,3295,3295,186
20250219,123800,1721645180,3300,3300,3300,3300,105
20250219,123700,1721298680,3300,3300,3300,3300,15
20250219,123600,1721249180,3300,3300,3300,3300,2
20250219,123500,1721242580,3295,3300,3300,3295,3069
20250219,123400,1711130100,3300,3300,3300,3300,1127
20250219,123300,1707411000,3300,3300,3300,3300,1132
20250219,123200,1703675400,3305,3295,3305,3295,545
20250219,123100,1701879175,3295,3300,3305,3295,256
20250219,123000,1701035110,3305,3300,3305,3300,544
20250219,122900,1699239750,3305,3305,3305,3300,231
20250219,122800,1698477300,3300,3300,3300,3300,860
20250219,122700,1695639300,3300,3310,3310,3300,3014
20250219,122600,1685691550,3305,3305,3305,3305,1000
20250219,122500,1682386550,3310,3310,3310,3310,1
20250219,122400,1682383240,3310,3310,3310,3310,57
20250219,122300,1682194570,3315,3315,3315,3315,5
20250219,122200,1682177995,3315,3315,3315,3315,2520
20250219,122100,1673824195,3310,3310,3310,3310,894
20250219,122000,1670865055,3310,3310,3310,3310,0
20250219,121900,1670865055,3310,3310,3310,3310,6
20250219,121800,1670845195,3310,3310,3310,3310,10
20250219,121700,1670812095,3315,3315,3315,3300,1827
20250219,121600,1664773215,3315,3310,3315,3310,655
20250219,121500,1662604385,3310,3310,3310,3310,27
20250219,121400,1662515015,3310,3305,3310,3305,108
20250219,121300,1662157540,3305,3300,3305,3300,2423
20250219,121200,1654150055,3300,3300,3300,3300,0
20250219,121100,1654150055,3300,3300,3300,3300,0
20250219,121000,1654150055,3300,3300,3300,3300,231
20250219,120900,1653387755,3305,3305,3305,3305,10
20250219,120800,1653354705,3305,3305,3305,3305,373
20250219,120700,1652121940,3305,3305,3305,3305,183
20250219,120600,1651517125,3305,3305,3305,3305,1
20250219,120500,1651513820,3295,3300,3300,3295,619
20250219,120400,1649474200,3300,3300,3300,3295,452
20250219,120300,1647982605,3305,3305,3305,3305,7
20250219,120200,1647959470,3300,3305,3305,3300,13
20250219,120100,1647916560,3305,3305,3305,3305,3
20250219,120000,1647906645,3300,3300,3300,3300,219
20250219,115900,1647183945,3300,3300,3300,3300,11
20250219,115800,1647147645,3305,3305,3305,3305,2
20250219,115700,1647141035,3305,3305,3305,3305,20
20250219,115600,1647074935,3305,3300,3305,3300,803
20250219,115500,1644425020,3305,3305,3305,3305,1891
20250219,115400,1638175265,3300,3300,3300,3300,608
20250219,115300,1636168865,3300,3300,3300,3300,3
20250219,115200,1636158965,3295,3300,3300,3295,12
20250219,115100,1636119375,3300,3295,3300,3295,647
20250219,115000,1633984475,3300,3295,3300,3295,2
20250219,114900,1633977880,3300,3300,3300,3300,126
20250219,114800,1633562080,3300,3300,3300,3300,232
20250219,114700,1632796480,3300,3300,3300,3300,11
20250219,114600,1632760180,3295,3295,3295,3295,1565
20250219,114500,1627603505,3295,3295,3295,3295,1
20250219,114400,1627600210,3295,3295,3295,3295,6
20250219,114300,1627580440,3290,3285,3290,3285,2021
20250219,114200,1620934050,3285,3280,3290,3280,2224
20250219,114100,1613635695,3280,3285,3285,3280,642
20250219,114000,1611527285,3290,3290,3290,3290,5
20250219,113900,1611510835,3290,3290,3290,3290,0
20250219,113800,1611510835,3290,3290,3290,3290,150
20250219,113700,1611017335,3290,3290,3290,3290,0
20250219,113600,1611017335,3290,3285,3290,3285,607
20250219,113500,1609023275,3285,3285,3285,3285,1010
20250219,113400,1605705425,3285,3285,3285,3285,50
20250219,113300,1605541175,3285,3285,3285,3285,179
20250219,113200,1604953160,3285,3290,3290,3285,751
20250219,113100,1602484870,3290,3285,3290,3285,1798
20250219,113000,1596578190,3280,3280,3285,3280,400
20250219,112900,1595265690,3280,3285,3285,3280,1004
20250219,112800,1591972555,3275,3275,3275,3275,0
20250219,112700,1591972555,3275,3285,3285,3275,3207
20250219,112600,1581463635,3280,3285,3285,3280,1188
20250219,112500,1577564495,3280,3285,3285,3280,71
20250219,112400,1577331265,3280,3280,3280,3280,1
20250219,112300,1577327985,3280,3280,3280,3280,3004
20250219,112200,1567474865,3280,3275,3280,3275,504
20250219,112100,1565824250,3280,3280,3280,3280,11
20250219,112000,1565788170,3280,3270,3280,3270,32
20250219,111900,1565683270,3270,3270,3270,3270,2827
20250219,111800,1556438980,3270,3275,3275,3270,7047
20250219,111700,1533387415,3280,3280,3280,3280,0
20250219,111600,1533387415,3280,3280,3280,3280,10
20250219,111500,1533354615,3285,3275,3285,3270,3598
20250219,111400,1521573235,3280,3275,3280,3275,279
20250219,111300,1520659500,3275,3275,3285,3275,4843
20250219,111200,1504798645,3275,3280,3280,3275,385
20250219,111100,1503537020,3275,3275,3275,3275,3059
20250219,111000,1493518795,3275,3275,3275,3275,499
20250219,110900,1491884570,3280,3275,3280,3275,719
20250219,110800,1489528095,3275,3275,3285,3275,2307
20250219,110700,1481972510,3290,3290,3290,3290,1
20250219,110600,1481969220,3270,3290,3290,3270,15049
20250219,110500,1432684160,3290,3290,3290,3290,153
20250219,110400,1432180790,3280,3280,3280,3280,2000
20250219,110300,1425620790,3285,3285,3285,3285,522
20250219,110200,1423906020,3290,3290,3290,3290,22
20250219,110100,1423833640,3290,3290,3290,3290,29
20250219,110000,1423738230,3290,3285,3290,3285,118
20250219,105900,1423350510,3285,3285,3285,3285,998
20250219,105800,1420072080,3290,3290,3290,3290,500
20250219,105700,1418427080,3285,3290,3290,3285,81
20250219,105600,1418160835,3290,3285,3290,3285,990
20250219,105500,1414908670,3285,3285,3285,3280,1090
20250219,105400,1411333020,3285,3285,3285,3285,13
20250219,105300,1411290315,3280,3280,3285,3280,1714
20250219,105200,1405666035,3280,3285,3285,3280,1101
20250219,105100,1402054745,3285,3285,3290,3285,1613
20250219,105000,1396756025,3280,3285,3285,3280,1919
20250219,104900,1390457885,3290,3290,3290,3290,27
20250219,104800,1390369055,3290,3290,3290,3280,2925
20250219,104700,1380768195,3285,3285,3285,3285,725
20250219,104600,1378386570,3290,3285,3290,3285,1654
20250219,104500,1372953165,3290,3295,3295,3290,20
20250219,104400,1372887325,3295,3290,3295,3290,155
20250219,104300,1372377200,3290,3290,3295,3290,455
20250219,104200,1370880245,3285,3285,3295,3285,3509
20250219,104100,1359342625,3285,3280,3285,3280,36
20250219,104000,1359224455,3280,3285,3290,3275,4315
20250219,103900,1345061265,3290,3290,3290,3285,4365
20250219,103800,1330704165,3290,3290,3290,3290,171
20250219,103700,1330141575,3290,3290,3290,3290,540
20250219,103600,1328364975,3290,3290,3290,3285,366
20250219,103500,1327161540,3285,3280,3285,3275,3420
20250219,103400,1315938935,3275,3275,3280,3275,3924
20250219,103300,1303085370,3270,3275,3275,3270,3015
20250219,103200,1293222625,3275,3285,3285,3275,4638
20250219,103100,1278023660,3285,3280,3285,3280,1117
20250219,103000,1274359785,3280,3290,3290,3280,816
20250219,102900,1271683145,3275,3285,3290,3275,2064
20250219,102800,1264917580,3285,3280,3285,3280,300
20250219,102700,1263932130,3270,3280,3280,3270,12155
20250219,102600,1224172290,3275,3270,3275,3270,8192
20250219,102500,1197376975,3270,3275,3275,3270,4345
20250219,102400,1183163685,3275,3275,3275,3275,1834
20250219,102300,1177157335,3275,3275,3275,3275,5611
20250219,102200,1158781310,3275,3280,3285,3275,6724
20250219,102100,1136737215,3280,3280,3285,3280,7141
20250219,102000,1113314210,3285,3285,3285,3285,525
20250219,101900,1111589585,3285,3290,3290,3285,1024
20250219,101800,1108223190,3280,3290,3290,3280,6467
20250219,101700,1087001580,3290,3290,3290,3285,798
20250219,101600,1084377650,3285,3285,3285,3285,7383
20250219,101500,1060124495,3285,3285,3290,3285,2314
20250219,101400,1052522750,3285,3295,3295,3285,3372
20250219,101300,1041437895,3290,3295,3295,3285,10743
20250219,101200,1006089270,3295,3300,3300,3295,490
20250219,101100,1004474620,3300,3300,3300,3295,1935
20250219,101000,998094500,3295,3295,3300,3295,2787
20250219,100900,988911295,3300,3295,3300,3290,2212
20250219,100800,981624040,3295,3295,3300,3295,5823
20250219,100700,962436520,3300,3305,3305,3300,10991
20250219,100600,926159545,3305,3305,3305,3305,8183
20250219,100500,899114730,3305,3310,3310,3305,1816
20250219,100400,893112770,3305,3300,3315,3300,10306
20250219,100300,859048010,3305,3315,3315,3305,25173
20250219,100200,775844335,3310,3310,3315,3310,2895
20250219,100100,766255560,3305,3315,3320,3305,3646
20250219,100000,754191125,3315,3310,3315,3305,4502
20250219,095900,739290930,3310,3305,3310,3305,1217
20250219,095800,735262910,3305,3305,3305,3300,14670
20250219,095700,686795380,3310,3310,3310,3310,2324
20250219,095600,679102940,3315,3310,3315,3310,465
20250219,095500,677563685,3310,3305,3310,3305,14459
20250219,095400,629775835,3305,3310,3315,3305,6536
20250219,095300,608157000,3310,3315,3315,3310,10531
20250219,095200,573273155,3315,3320,3320,3315,1385
20250219,095100,568680345,3320,3325,3325,3315,8615
20250219,095000,540079025,3325,3335,3335,3325,6558
20250219,094900,518257085,3335,3335,3335,3335,1737
20250219,094800,512464190,3335,3335,3335,3330,5041
20250219,094700,495664640,3340,3335,3340,3335,82
20250219,094600,495391155,3330,3340,3340,3330,16
20250219,094500,495337785,3330,3335,3335,3330,5123
20250219,094400,478273070,3330,3335,3335,3330,8980
20250219,094300,448338880,3335,3340,3340,3335,126
20250219,094200,447918045,3340,3340,3345,3335,4777
20250219,094100,431973705,3345,3345,3345,3340,387
20250219,094000,430680855,3340,3345,3345,3340,4127
20250219,093900,416877040,3345,3345,3345,3345,753
20250219,093800,414358255,3340,3340,3340,3335,3446
20250219,093700,402854635,3340,3350,3350,3340,6845
20250219,093600,379981870,3345,3345,3350,3345,3300
20250219,093500,368941710,3350,3345,3350,3345,105
20250219,093400,368590460,3345,3350,3350,3345,1793
20250219,093300,362584010,3355,3355,3355,3350,800
20250219,093200,359903375,3355,3355,3355,3355,1
20250219,093100,359900020,3360,3350,3360,3350,7780
20250219,093000,333836500,3350,3350,3350,3350,1904
20250219,092900,327458100,3345,3365,3365,3345,6448
20250219,092800,305846000,3360,3365,3365,3360,11
20250219,092700,305808990,3370,3370,3370,3370,0
20250219,092600,305808990,3370,3360,3370,3350,15580
20250219,092500,253561400,3360,3365,3365,3360,1331
20250219,092400,249085775,3370,3375,3375,3370,680
20250219,092300,246793325,3380,3385,3385,3380,2
20250219,092200,246786560,3385,3385,3385,3380,59
20250219,092100,246586965,3390,3380,3390,3380,7971
20250219,092000,219586870,3375,3375,3380,3375,2139
20250219,091900,212367555,3355,3365,3365,3355,4483
20250219,091800,197308500,3375,3370,3375,3365,354
20250219,091700,196116315,3370,3370,3370,3370,4328
20250219,091600,181530955,3365,3365,3370,3355,7128
20250219,091500,157573750,3370,3365,3370,3365,1588
20250219,091400,152230115,3370,3365,3370,3365,651
20250219,091300,150039345,3365,3365,3365,3365,2016
20250219,091200,143255505,3365,3365,3365,3365,1935
20250219,091100,136744230,3365,3370,3370,3365,1211
20250219,091000,132669200,3360,3370,3370,3360,57
20250219,090900,132477660,3370,3365,3370,3355,3204
20250219,090800,121720855,3365,3355,3365,3355,654
20250219,090700,119523585,3355,3360,3360,3355,1560
20250219,090600,114283485,3370,3360,3370,3360,433
20250219,090500,112828575,3360,3360,3360,3360,666
20250219,090400,110590815,3370,3365,3370,3365,1663
20250219,090300,104987155,3365,3350,3365,3350,1017
20250219,090200,101570770,3350,3375,3375,3350,18396
20250219,090100,39881040,3375,3365,3375,3365,2802
20250219,090000,30444600,3380,3370,3380,3370,9034