stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184700,1470527360500,58700,58700,58700,58700,890041
20250219,184600,1470527360500,58700,58700,58700,58700,0
20250219,184500,1470527360500,58700,58700,58700,58700,0
20250219,184400,1470527360500,58700,58700,58700,58700,0
20250219,184300,1470527360500,58700,58700,58700,58700,0
20250219,184200,1470527360500,58700,58700,58700,58700,0
20250219,184100,1470527360500,58700,58700,58700,58700,0
20250219,184000,1470527360500,58700,58700,58700,58700,0
20250219,183900,1470527360500,58700,58700,58700,58700,0
20250219,183800,1470527360500,58700,58700,58700,58700,0
20250219,183700,1470527360500,58700,58700,58700,58700,0
20250219,183600,1470527360500,58700,58700,58700,58700,0
20250219,183500,1470527360500,58700,58700,58700,58700,0
20250219,183400,1470527360500,58700,58700,58700,58700,0
20250219,183300,1470527360500,58700,58700,58700,58700,0
20250219,183200,1470527360500,58700,58700,58700,58700,0
20250219,183100,1470527360500,58700,58700,58700,58700,0
20250219,183000,1470527360500,58700,58700,58700,58700,0
20250219,182900,1470527360500,58700,58700,58700,58700,0
20250219,182800,1470527360500,58700,58700,58700,58700,0
20250219,182700,1470527360500,58700,58700,58700,58700,0
20250219,182600,1470527360500,58700,58700,58700,58700,0
20250219,182500,1470527360500,58700,58700,58700,58700,0
20250219,182400,1470527360500,58700,58700,58700,58700,0
20250219,182300,1470527360500,58700,58700,58700,58700,0
20250219,182200,1470527360500,58700,58700,58700,58700,0
20250219,182100,1470527360500,58700,58700,58700,58700,0
20250219,182000,1470527360500,58700,58700,58700,58700,0
20250219,181900,1470527360500,58700,58700,58700,58700,0
20250219,181800,1470527360500,58700,58700,58700,58700,0
20250219,181700,1470527360500,58700,58700,58700,58700,890041
20250219,181600,1470527360500,58700,58700,58700,58700,0
20250219,181500,1470527360500,58700,58700,58700,58700,0
20250219,181400,1470527360500,58700,58700,58700,58700,0
20250219,181300,1470527360500,58700,58700,58700,58700,0
20250219,181200,1470527360500,58700,58700,58700,58700,0
20250219,181100,1470527360500,58700,58700,58700,58700,0
20250219,181000,1470527360500,58700,58700,58700,58700,0
20250219,180900,1470527360500,58700,58700,58700,58700,0
20250219,180800,1470527360500,58700,58700,58700,58700,0
20250219,180700,1470527360500,58700,58700,58700,58700,0
20250219,180600,1470527360500,58700,58700,58700,58700,0
20250219,180500,1470527360500,58700,58700,58700,58700,0
20250219,180400,1470527360500,58700,58700,58700,58700,0
20250219,180300,1470527360500,58700,58700,58700,58700,0
20250219,180200,1470527360500,58700,58700,58700,58700,0
20250219,180100,1470527360500,58700,58700,58700,58700,0
20250219,180000,1470527360500,58700,58700,58700,58700,0
20250219,175900,1470527360500,58700,58700,58700,58700,0
20250219,175800,1470527360500,58700,58700,58700,58700,0
20250219,175700,1470527360500,58700,58700,58700,58700,0
20250219,175600,1470527360500,58700,58700,58700,58700,0
20250219,175500,1470527360500,58700,58700,58700,58700,0
20250219,175400,1470527360500,58700,58700,58700,58700,0
20250219,175300,1470527360500,58700,58700,58700,58700,0
20250219,175200,1470527360500,58700,58700,58700,58700,0
20250219,175100,1470527360500,58700,58700,58700,58700,0
20250219,175000,1470527360500,58700,58700,58700,58700,0
20250219,174900,1470527360500,58700,58700,58700,58700,0
20250219,174800,1470527360500,58700,58700,58700,58700,0
20250219,174700,1470527360500,58700,58700,58700,58700,890041
20250219,174600,1470527360500,58700,58700,58700,58700,0
20250219,174500,1470527360500,58700,58700,58700,58700,0
20250219,174400,1470527360500,58700,58700,58700,58700,0
20250219,174300,1470527360500,58700,58700,58700,58700,0
20250219,174200,1470527360500,58700,58700,58700,58700,0
20250219,174100,1470527360500,58700,58700,58700,58700,0
20250219,174000,1470527360500,58700,58700,58700,58700,0
20250219,173900,1470527360500,58700,58700,58700,58700,0
20250219,173800,1470527360500,58700,58700,58700,58700,0
20250219,173700,1470527360500,58700,58700,58700,58700,0
20250219,173600,1470527360500,58700,58700,58700,58700,0
20250219,173500,1470527360500,58700,58700,58700,58700,0
20250219,173400,1470527360500,58700,58700,58700,58700,0
20250219,173300,1470527360500,58700,58700,58700,58700,0
20250219,173200,1470527360500,58700,58700,58700,58700,0
20250219,173100,1470527360500,58700,58700,58700,58700,0
20250219,173000,1470527360500,58700,58700,58700,58700,0
20250219,172900,1470527360500,58700,58700,58700,58700,0
20250219,172800,1470527360500,58700,58700,58700,58700,0
20250219,172700,1470527360500,58700,58700,58700,58700,0
20250219,172600,1470527360500,58700,58700,58700,58700,0
20250219,172500,1470527360500,58700,58700,58700,58700,0
20250219,172400,1470527360500,58700,58700,58700,58700,0
20250219,172300,1470527360500,58700,58700,58700,58700,0
20250219,172200,1470527360500,58700,58700,58700,58700,0
20250219,172100,1470527360500,58700,58700,58700,58700,0
20250219,172000,1470527360500,58700,58700,58700,58700,0
20250219,171900,1470527360500,58700,58700,58700,58700,0
20250219,171800,1470527360500,58700,58700,58700,58700,0
20250219,171700,1470527360500,58700,58700,58700,58700,890041
20250219,171600,1470527360500,58700,58700,58700,58700,0
20250219,171500,1470527360500,58700,58700,58700,58700,0
20250219,171400,1470527360500,58700,58700,58700,58700,0
20250219,171300,1470527360500,58700,58700,58700,58700,0
20250219,171200,1470527360500,58700,58700,58700,58700,0
20250219,171100,1470527360500,58700,58700,58700,58700,0
20250219,171000,1470527360500,58700,58700,58700,58700,0
20250219,170900,1470527360500,58700,58700,58700,58700,0
20250219,170800,1470527360500,58700,58700,58700,58700,0
20250219,170700,1470527360500,58700,58700,58700,58700,0
20250219,170600,1470527360500,58700,58700,58700,58700,0
20250219,170500,1470527360500,58700,58700,58700,58700,0
20250219,170400,1470527360500,58700,58700,58700,58700,0
20250219,170300,1470527360500,58700,58700,58700,58700,0
20250219,170200,1470527360500,58700,58700,58700,58700,0
20250219,170100,1470527360500,58700,58700,58700,58700,0
20250219,170000,1470527360500,58700,58700,58700,58700,0
20250219,165900,1470527360500,58700,58700,58700,58700,0
20250219,165800,1470527360500,58700,58700,58700,58700,0
20250219,165700,1470527360500,58700,58700,58700,58700,0
20250219,165600,1470527360500,58700,58700,58700,58700,0
20250219,165500,1470527360500,58700,58700,58700,58700,0
20250219,165400,1470527360500,58700,58700,58700,58700,0
20250219,165300,1470527360500,58700,58700,58700,58700,0
20250219,165200,1470527360500,58700,58700,58700,58700,0
20250219,165100,1470527360500,58700,58700,58700,58700,0
20250219,165000,1470527360500,58700,58700,58700,58700,0
20250219,164900,1470527360500,58700,58700,58700,58700,0
20250219,164800,1470527360500,58700,58700,58700,58700,0
20250219,164700,1470527360500,58700,58700,58700,58700,890041
20250219,164600,1470527360500,58700,58700,58700,58700,0
20250219,164500,1470527360500,58700,58700,58700,58700,0
20250219,164400,1470527360500,58700,58700,58700,58700,0
20250219,164300,1470527360500,58700,58700,58700,58700,0
20250219,164200,1470527360500,58700,58700,58700,58700,0
20250219,164100,1470527360500,58700,58700,58700,58700,0
20250219,164000,1470527360500,58700,58700,58700,58700,0
20250219,163900,1470527360500,58700,58700,58700,58700,0
20250219,163800,1470527360500,58700,58700,58700,58700,0
20250219,163700,1470527360500,58700,58700,58700,58700,0
20250219,163600,1470527360500,58700,58700,58700,58700,0
20250219,163500,1470527360500,58700,58700,58700,58700,0
20250219,163400,1470527360500,58700,58700,58700,58700,0
20250219,163300,1470527360500,58700,58700,58700,58700,0
20250219,163200,1470527360500,58700,58700,58700,58700,0
20250219,163100,1470527360500,58700,58700,58700,58700,0
20250219,163000,1470527360500,58700,58700,58700,58700,0
20250219,162900,1470527360500,58700,58700,58700,58700,0
20250219,162800,1470527360500,58700,58700,58700,58700,0
20250219,162700,1470527360500,58700,58700,58700,58700,0
20250219,162600,1470527360500,58700,58700,58700,58700,0
20250219,162500,1470527360500,58700,58700,58700,58700,0
20250219,162400,1470527360500,58700,58700,58700,58700,0
20250219,162300,1470527360500,58700,58700,58700,58700,0
20250219,162200,1470527360500,58700,58700,58700,58700,0
20250219,162100,1470527360500,58700,58700,58700,58700,0
20250219,162000,1470527360500,58700,58700,58700,58700,0
20250219,161900,1470527360500,58700,58700,58700,58700,0
20250219,161800,1470527360500,58700,58700,58700,58700,0
20250219,161700,1470527360500,58700,58700,58700,58700,890041
20250219,161600,1470527360500,58700,58700,58700,58700,0
20250219,161500,1470527360500,58700,58700,58700,58700,0
20250219,161400,1470527360500,58700,58700,58700,58700,0
20250219,161300,1470527360500,58700,58700,58700,58700,0
20250219,161200,1470527360500,58700,58700,58700,58700,0
20250219,161100,1470527360500,58700,58700,58700,58700,0
20250219,161000,1470527360500,58700,58700,58700,58700,0
20250219,160900,1470527360500,58700,58700,58700,58700,0
20250219,160800,1470527360500,58700,58700,58700,58700,0
20250219,160700,1470527360500,58700,58700,58700,58700,0
20250219,160600,1470527360500,58700,58700,58700,58700,0
20250219,160500,1470527360500,58700,58700,58700,58700,0
20250219,160400,1470527360500,58700,58700,58700,58700,0
20250219,160300,1470527360500,58700,58700,58700,58700,0
20250219,160200,1470527360500,58700,58700,58700,58700,0
20250219,160100,1470527360500,58700,58700,58700,58700,0
20250219,160000,1470527360500,58700,58700,58700,58700,0
20250219,155900,1470527360500,58700,58700,58700,58700,0
20250219,155800,1470527360500,58700,58700,58700,58700,0
20250219,155700,1470527360500,58700,58700,58700,58700,0
20250219,155600,1470527360500,58700,58700,58700,58700,0
20250219,155500,1470527360500,58700,58700,58700,58700,0
20250219,155400,1470527360500,58700,58700,58700,58700,0
20250219,155300,1470527360500,58700,58700,58700,58700,0
20250219,155200,1470527360500,58700,58700,58700,58700,0
20250219,155100,1470527360500,58700,58700,58700,58700,0
20250219,155000,1470527360500,58700,58700,58700,58700,0
20250219,154900,1470527360500,58700,58700,58700,58700,0
20250219,154800,1470527360500,58700,58700,58700,58700,0
20250219,154700,1470527360500,58700,58700,58700,58700,890041
20250219,154600,1470527360500,58700,58700,58700,58700,0
20250219,154500,1470527360500,58700,58700,58700,58700,0
20250219,154400,1470527360500,58700,58700,58700,58700,0
20250219,154300,1470527360500,58700,58700,58700,58700,0
20250219,154200,1470527360500,58700,58700,58700,58700,0
20250219,154100,1470527360500,58700,58700,58700,58700,0
20250219,154000,1470527360500,58700,58700,58700,58700,0
20250219,153900,1470527360500,58700,58700,58700,58700,0
20250219,153800,1470527360500,58700,58700,58700,58700,0
20250219,153700,1470527360500,58700,58700,58700,58700,0
20250219,153600,1470527360500,58700,58700,58700,58700,0
20250219,153500,1470527360500,58700,58700,58700,58700,0
20250219,153400,1470527360500,58700,58700,58700,58700,0
20250219,153300,1470527360500,58700,58700,58700,58700,0
20250219,153200,1470527360500,58700,58700,58700,58700,0
20250219,153100,1470527360500,58700,58700,58700,58700,0
20250219,153000,1470527360500,58700,58700,58700,58700,890041
20250219,152900,1418281953800,58700,58700,58700,58700,0
20250219,152800,1418281953800,58700,58700,58700,58700,0
20250219,152700,1418281953800,58700,58700,58700,58700,0
20250219,152600,1418281953800,58700,58700,58700,58700,0
20250219,152500,1418281953800,58700,58700,58700,58700,0
20250219,152400,1418281953800,58700,58700,58700,58700,0
20250219,152300,1418281953800,58700,58700,58700,58700,0
20250219,152200,1418281953800,58700,58700,58700,58700,0
20250219,152100,1418281953800,58700,58700,58700,58700,0
20250219,152000,1418281953800,58700,58700,58700,58700,0
20250219,151900,1418281953800,58700,58700,58800,58700,100652
20250219,151800,1412369415700,58800,58700,58800,58700,35387
20250219,151700,1410290323200,58700,58700,58800,58700,48257
20250219,151600,1407455874100,58700,58800,58800,58700,53343
20250219,151500,1404323193000,58800,58700,58800,58700,36282
20250219,151400,1402191262900,58800,58800,58800,58700,31353
20250219,151300,1400348950000,58700,58800,58800,58700,27028
20250219,151200,1398761141600,58700,58800,58800,58700,33097
20250219,151100,1396816984900,58800,58800,58800,58700,32895
20250219,151000,1394883907500,58800,58700,58800,58700,36009
20250219,150900,1392768091500,58700,58800,58800,58700,15604
20250219,150800,1391851345500,58700,58800,58800,58700,22659
20250219,150700,1390520246900,58700,58800,58800,58700,27114
20250219,150600,1388927344400,58800,58800,58800,58700,15145
20250219,150500,1388037854200,58800,58800,58900,58700,62912
20250219,150400,1384338558600,58800,58800,58900,58800,90415
20250219,150300,1379021706900,58800,58900,58900,58800,75441
20250219,150200,1374585128400,58900,58900,58900,58800,39861
20250219,150100,1372240437200,58800,58800,58900,58800,18605
20250219,150000,1371145869100,58900,58900,58900,58800,21640
20250219,145900,1369872771500,58900,58800,58900,58800,93141
20250219,145800,1364395351900,58900,58800,58900,58800,23893
20250219,145700,1362989455300,58900,58900,58900,58800,18449
20250219,145600,1361903670600,58900,58800,58900,58800,24959
20250219,145500,1360435410700,58800,58900,58900,58800,27296
20250219,145400,1358829878200,58800,58800,58900,58700,49866
20250219,145300,1355896932400,58800,58800,58900,58800,73108
20250219,145200,1351596960300,58800,58700,58900,58700,157992
20250219,145100,1342307576000,58700,58700,58800,58700,23950
20250219,145000,1340901056600,58700,58800,58800,58700,40744
20250219,144900,1338508598100,58700,58800,58800,58700,16175
20250219,144800,1337557934000,58700,58700,58800,58700,29139
20250219,144700,1335845306600,58800,58800,58900,58700,45320
20250219,144600,1333180921700,58800,58700,58900,58700,47188
20250219,144500,1330406156600,58700,58800,58900,58700,32891
20250219,144400,1328472399000,58800,58800,58900,58700,46328
20250219,144300,1325747903300,58700,58900,58900,58700,75744
20250219,144200,1321294109200,58900,58800,58900,58700,111489
20250219,144100,1314738762400,58800,58900,58900,58700,78954
20250219,144000,1310096585800,58800,58900,58900,58800,95640
20250219,143900,1304471958400,58900,58800,58900,58800,31251
20250219,143800,1302632706400,58800,58800,58900,58800,35359
20250219,143700,1300551971900,58800,58800,58900,58800,29550
20250219,143600,1298813317400,58900,58700,58900,58700,187114
20250219,143500,1287811214500,58700,58800,58800,58700,36108
20250219,143400,1285688769900,58800,58700,58800,58700,31212
20250219,143300,1283854495300,58700,58700,58800,58700,19020
20250219,143200,1282736701000,58800,58700,58800,58700,32986
20250219,143100,1280797816800,58700,58700,58800,58700,28538
20250219,143000,1279120418600,58800,58800,58800,58700,24809
20250219,142900,1277662296400,58700,58700,58800,58700,26579
20250219,142800,1276100545500,58700,58800,58800,58700,35468
20250219,142700,1274016625000,58800,58800,58800,58700,31795
20250219,142600,1272148401200,58800,58700,58800,58700,26742
20250219,142500,1270577327700,58700,58700,58800,58700,27310
20250219,142400,1268972622800,58800,58800,58800,58700,27496
20250219,142300,1267356684200,58800,58700,58800,58700,38508
20250219,142200,1265093567800,58700,58700,58800,58700,31509
20250219,142100,1263241963000,58700,58800,58800,58700,22531
20250219,142000,1261917537000,58800,58800,58800,58700,31609
20250219,141900,1260059457700,58700,58700,58800,58700,21280
20250219,141800,1258809408400,58800,58700,58800,58700,23155
20250219,141700,1257448565800,58700,58700,58800,58700,28316
20250219,141600,1255785347200,58700,58700,58800,58700,18425
20250219,141500,1254703098600,58800,58700,58800,58700,17796
20250219,141400,1253657423100,58800,58800,58800,58700,17238
20250219,141300,1252644793100,58800,58700,58800,58700,16835
20250219,141200,1251655361000,58700,58900,58900,58700,103783
20250219,141100,1245552443900,58800,58800,58900,58800,19120
20250219,141000,1244426998200,58900,58900,58900,58800,20284
20250219,140900,1243233135100,58800,58900,58900,58800,22103
20250219,140800,1241932644400,58800,58800,58900,58800,25145
20250219,140700,1240452738200,58900,58800,58900,58800,22864
20250219,140600,1239107631300,58800,58800,58900,58800,28010
20250219,140500,1237459879400,58800,58900,58900,58800,32527
20250219,140400,1235546387400,58800,58700,58900,58700,91180
20250219,140300,1230184729500,58800,58700,58800,58700,28847
20250219,140200,1228488992400,58800,58700,58800,58700,19519
20250219,140100,1227341670500,58800,58700,58800,58700,32659
20250219,140000,1225421677400,58800,58800,58900,58700,99512
20250219,135900,1219570711300,58700,58800,58800,58700,19535
20250219,135800,1218422361800,58800,58800,58800,58700,22961
20250219,135700,1217072808800,58800,58800,58900,58700,155528
20250219,135600,1207927724900,58800,58800,58900,58800,83532
20250219,135500,1203014543900,58800,58900,58900,58800,59906
20250219,135400,1199490208700,58900,58800,58900,58800,31891
20250219,135300,1197613122000,58900,58900,58900,58800,39199
20250219,135200,1195305566400,58900,58900,58900,58800,70118
20250219,135100,1191177504900,58800,58900,58900,58800,28988
20250219,135000,1189470863100,58900,58800,58900,58800,31393
20250219,134900,1187623202400,58800,58800,58900,58800,24425
20250219,134800,1186185542300,58800,58900,58900,58800,25926
20250219,134700,1184659460900,58800,58800,58900,58800,61483
20250219,134600,1181042943900,58800,58900,58900,58800,19042
20250219,134500,1179921795700,58900,58700,58900,58700,414591
20250219,134400,1155538773400,58800,58700,58800,58700,74199
20250219,134300,1151176965300,58700,58700,58800,58700,39534
20250219,134200,1148852999200,58700,58700,58800,58700,20301
20250219,134100,1147659964100,58800,58700,58800,58700,24195
20250219,134000,1146237978300,58700,58800,58800,58700,30442
20250219,133900,1144448757000,58700,58700,58800,58700,25344
20250219,133800,1142959835400,58800,58800,58800,58700,19335
20250219,133700,1141823492600,58800,58700,58800,58700,21987
20250219,133600,1140531095100,58700,58700,58800,58700,25976
20250219,133500,1139004443300,58700,58800,58800,58700,28634
20250219,133400,1137321264000,58800,58800,58800,58700,28451
20250219,133300,1135648922600,58800,58800,58800,58700,14292
20250219,133200,1134808952900,58800,58800,58800,58700,17481
20250219,133100,1133781642500,58700,58800,58800,58700,19185
20250219,133000,1132654198600,58700,58800,58800,58700,30552
20250219,132900,1130858629300,58700,58700,58800,58700,22125
20250219,132800,1129558498100,58800,58800,58800,58700,28478
20250219,132700,1127885151600,58800,58700,58800,58700,29972
20250219,132600,1126125099100,58700,58800,58800,58700,19262
20250219,132500,1124993258900,58800,58700,58800,58700,26791
20250219,132400,1123419522700,58800,58700,58800,58600,51376
20250219,132300,1120403603600,58700,58700,58800,58600,155537
20250219,132200,1111272206400,58700,58700,58800,58700,20747
20250219,132100,1110053337800,58700,58700,58800,58700,82025
20250219,132000,1105237237300,58800,58700,58800,58600,67450
20250219,131900,1101276881100,58700,58600,58800,58600,234975
20250219,131800,1087483815800,58700,58700,58700,58600,46389
20250219,131700,1084761506400,58700,58600,58700,58600,56992
20250219,131600,1081416858700,58700,58700,58700,58600,22122
20250219,131500,1080118735200,58600,58700,58700,58600,42807
20250219,131400,1077606639700,58700,58600,58700,58600,24259
20250219,131300,1076182907600,58600,58700,58700,58600,33582
20250219,131200,1074212611000,58700,58700,58700,58600,19011
20250219,131100,1073097038900,58700,58600,58700,58600,15278
20250219,131000,1072200733900,58700,58600,58700,58600,20394
20250219,130900,1071004145800,58700,58700,58700,58600,15449
20250219,130800,1070097879100,58700,58700,58700,58600,19519
20250219,130700,1068952514200,58600,58600,58700,58600,15808
20250219,130600,1068025070700,58600,58700,58700,58600,16615
20250219,130500,1067050176100,58700,58600,58700,58600,15812
20250219,130400,1066122410900,58700,58700,58700,58600,36874
20250219,130300,1063959892800,58700,58700,58700,58600,22074
20250219,130200,1062665028400,58700,58700,58700,58600,18902
20250219,130100,1061556166000,58700,58600,58700,58600,23865
20250219,130000,1060155690800,58700,58600,58700,58600,24017
20250219,125900,1058746333400,58700,58700,58700,58600,30214
20250219,125800,1056973157800,58700,58700,58700,58600,32135
20250219,125700,1055087232600,58700,58600,58700,58600,21752
20250219,125600,1053810700100,58600,58700,58700,58600,19562
20250219,125500,1052662909200,58600,58600,58700,58600,23962
20250219,125400,1051256637500,58600,58700,58700,58600,21688
20250219,125300,1049984535000,58700,58700,58700,58600,16061
20250219,125200,1049042568800,58700,58700,58700,58600,19894
20250219,125100,1047875366100,58600,58600,58700,58600,18157
20250219,125000,1046810047500,58600,58700,58700,58600,14454
20250219,124900,1045961980600,58600,58600,58700,58600,18064
20250219,124800,1044901907600,58700,58700,58700,58600,23271
20250219,124700,1043537290100,58700,58600,58700,58600,18503
20250219,124600,1042451598600,58600,58700,58700,58600,21193
20250219,124500,1041207798600,58700,58600,58700,58600,22993
20250219,124400,1039858354500,58600,58700,58700,58600,20663
20250219,124300,1038645953500,58700,58700,58700,58600,55811
20250219,124200,1035370182200,58700,58700,58800,58600,167880
20250219,124100,1025514861600,58800,58700,58800,58700,30493
20250219,124000,1023723166700,58700,58600,58800,58600,294230
20250219,123900,1006450648500,58700,58700,58700,58600,58894
20250219,123800,1002994106200,58600,58700,58700,58600,32165
20250219,123700,1001106996000,58700,58600,58700,58600,38471
20250219,123600,998849116100,58600,58600,58700,58600,43942
20250219,123500,996270124000,58700,58600,58700,58600,56497
20250219,123400,992954414200,58600,58600,58700,58600,25670
20250219,123300,991448388000,58700,58600,58700,58600,16866
20250219,123200,990459239500,58600,58700,58700,58600,24106
20250219,123100,989045201000,58600,58600,58700,58600,28407
20250219,123000,987378824800,58700,58700,58700,58600,15908
20250219,122900,986445430900,58700,58700,58700,58600,29716
20250219,122800,984702326700,58700,58700,58700,58600,27499
20250219,122700,983088799500,58700,58700,58700,58600,19184
20250219,122600,981963038600,58700,58700,58700,58600,26309
20250219,122500,980419455900,58700,58700,58700,58600,28248
20250219,122400,978762651100,58600,58600,58700,58600,24316
20250219,122300,977336199300,58600,58700,58700,58600,30646
20250219,122200,975537779500,58700,58700,58700,58600,22722
20250219,122100,974204728700,58700,58600,58700,58500,216375
20250219,122000,961524703500,58600,58600,58600,58500,14585
20250219,121900,960670436300,58600,58600,58600,58500,14884
20250219,121800,959798565000,58600,58600,58600,58500,18082
20250219,121700,958739317100,58500,58600,58600,58500,20497
20250219,121600,957538881200,58600,58600,58600,58500,17044
20250219,121500,956540285400,58600,58600,58600,58500,11074
20250219,121400,955891745800,58600,58600,58600,58500,49357
20250219,121300,952999661500,58500,58500,58600,58500,18182
20250219,121200,951934758700,58500,58600,58600,58500,19094
20250219,121100,950816556700,58600,58600,58600,58500,14455
20250219,121000,949969927200,58600,58500,58600,58500,24822
20250219,120900,948516835200,58600,58600,58600,58500,12356
20250219,120800,947793269100,58500,58600,58600,58500,12211
20250219,120700,947078128800,58600,58600,58600,58500,39114
20250219,120600,944786651500,58500,58600,58600,58500,11108
20250219,120500,944136000200,58600,58500,58600,58500,15753
20250219,120400,943213336400,58500,58600,58600,58500,30879
20250219,120300,941404511900,58500,58600,58600,58500,13855
20250219,120200,940593298300,58600,58600,58600,58500,11828
20250219,120100,939900558800,58600,58500,58600,58500,18085
20250219,120000,938841613900,58600,58500,58600,58400,14928
20250219,115900,937967534500,58500,58500,58500,58400,48808
20250219,115800,935112443500,58500,58500,58500,58400,27597
20250219,115700,933498430800,58500,58500,58500,58400,21058
20250219,115600,932266764600,58400,58500,58500,58400,15866
20250219,115500,931338876200,58500,58500,58500,58400,11828
20250219,115400,930647174100,58500,58500,58600,58400,87120
20250219,115300,925550685700,58500,58600,58600,58500,32053
20250219,115200,923674738300,58500,58500,58600,58500,26530
20250219,115100,922121722000,58600,58500,58600,58500,58777
20250219,115000,918682455100,58600,58600,58600,58500,15571
20250219,114900,917770383600,58600,58500,58600,58400,135208
20250219,114800,909859143200,58400,58400,58500,58400,13299
20250219,114700,909081495200,58500,58400,58500,58400,28431
20250219,114600,907418581300,58400,58500,58500,58400,16575
20250219,114500,906449163300,58500,58500,58500,58400,11537
20250219,114400,905774565700,58400,58500,58500,58400,12577
20250219,114300,905039178400,58400,58500,58500,58400,23658
20250219,114200,903656366900,58400,58400,58500,58400,10783
20250219,114100,903025812600,58500,58400,58500,58400,9854
20250219,114000,902449689200,58400,58400,58500,58300,106112
20250219,113900,896251562300,58300,58400,58400,58300,15401
20250219,113800,895352734300,58400,58400,58400,58300,17190
20250219,113700,894349044800,58400,58500,58500,58400,126293
20250219,113600,886972348100,58400,58500,58500,58400,17197
20250219,113500,885966709900,58500,58500,58500,58400,33848
20250219,113400,883988838200,58500,58500,58500,58400,9204
20250219,113300,883450763900,58400,58300,58500,58300,129259
20250219,113200,875902228400,58300,58400,58400,58300,21751
20250219,113100,874632857500,58400,58400,58400,58300,18728
20250219,113000,873539506600,58400,58300,58400,58300,16785
20250219,112900,872559945500,58400,58400,58400,58300,20417
20250219,112800,871369016600,58400,58400,58400,58300,14502
20250219,112700,870522583600,58300,58400,58400,58300,19380
20250219,112600,869391808500,58400,58400,58400,58300,13682
20250219,112500,868593270500,58400,58300,58500,58300,212197
20250219,112400,856201067200,58400,58400,58400,58300,18777
20250219,112300,855105008000,58400,58400,58400,58300,27844
20250219,112200,853479621500,58300,58300,58400,58300,28696
20250219,112100,851805318900,58400,58500,58500,58300,152143
20250219,112000,842919737600,58500,58600,58700,58400,309926
20250219,111900,824773720500,58700,58700,58700,58600,36403
20250219,111800,822639162500,58600,58600,58700,58600,31670
20250219,111700,820781334400,58600,58700,58700,58600,38219
20250219,111600,818540039900,58700,58600,58700,58600,27528
20250219,111500,816925269300,58600,58600,58700,58600,36034
20250219,111400,814811671700,58600,58600,58700,58600,36626
20250219,111300,812662882800,58700,58700,58700,58600,41677
20250219,111200,810218688600,58700,58700,58700,58600,80911
20250219,111100,805472432400,58700,58600,58700,58500,144287
20250219,111000,797016572800,58600,58600,58600,58500,142555
20250219,110900,788663304600,58600,58500,58600,58500,79576
20250219,110800,784000958700,58500,58600,58600,58500,43316
20250219,110700,781463662200,58600,58600,58600,58500,68415
20250219,110600,777455212800,58500,58600,58600,58500,44843
20250219,110500,774827840600,58600,58500,58600,58500,19600
20250219,110400,773680235900,58500,58500,58600,58400,90395
20250219,110300,768392293700,58500,58500,58500,58400,127781
20250219,110200,760917501800,58400,58500,58500,58400,596188
20250219,110100,726042248200,58400,58500,58500,58400,77627
20250219,110000,721503427100,58500,58500,58500,58400,79112
20250219,105900,716877582700,58400,58400,58500,58400,36901
20250219,105800,714720027300,58500,58500,58500,58400,23572
20250219,105700,713341869500,58400,58400,58500,58400,35957
20250219,105600,711239150400,58500,58500,58500,58400,46418
20250219,105500,708525745800,58500,58400,58500,58400,31559
20250219,105400,706680402900,58400,58500,58500,58400,27991
20250219,105300,705043892400,58400,58500,58500,58400,54852
20250219,105200,701837741900,58500,58500,58500,58400,76899
20250219,105100,697341164200,58400,58500,58500,58400,32908
20250219,105000,695417312900,58400,58500,58500,58400,28045
20250219,104900,693777651600,58400,58500,58500,58400,31567
20250219,104800,691931826800,58500,58400,58500,58300,377114
20250219,104700,669906878900,58400,58400,58400,58300,36872
20250219,104600,667754141400,58400,58200,58400,58200,412055
20250219,104500,643729013100,58300,58200,58300,58100,269327
20250219,104400,628053412600,58100,58200,58200,58100,27354
20250219,104300,626462567800,58200,58200,58200,58100,18090
20250219,104200,625410661000,58200,58200,58200,58100,25676
20250219,104100,623916985700,58200,58100,58200,58100,21142
20250219,104000,622687694000,58200,58200,58200,58100,19427
20250219,103900,621558156600,58100,58200,58200,58100,23406
20250219,103800,620197145300,58200,58100,58200,58100,17873
20250219,103700,619157540600,58200,58200,58200,58100,14175
20250219,103600,618333068500,58200,58100,58200,58100,24889
20250219,103500,616885922200,58100,58200,58200,58100,17674
20250219,103400,615857978200,58100,58200,58200,58100,16399
20250219,103300,614904337000,58200,58200,58200,58100,22247
20250219,103200,613610011200,58200,58200,58200,58100,20713
20250219,103100,612405412100,58200,58200,58200,58100,28875
20250219,103000,610725974100,58200,58200,58200,58100,19184
20250219,102900,609610413700,58100,58200,58200,58100,33053
20250219,102800,607687347700,58200,58200,58200,58100,21043
20250219,102700,606463192000,58100,58200,58200,58100,20198
20250219,102600,605288105700,58200,58100,58200,58100,32004
20250219,102500,603426540800,58100,58200,58200,58100,26300
20250219,102400,601897386300,58200,58100,58200,58100,18564
20250219,102300,600817965800,58200,58200,58200,58100,42002
20250219,102200,598374733000,58100,58200,58200,58100,22673
20250219,102100,597055800300,58100,58200,58200,58100,18722
20250219,102000,595966608500,58100,58100,58200,58100,13887
20250219,101900,595158976200,58100,58200,58200,58100,22569
20250219,101800,593846812900,58200,58100,58200,58100,14447
20250219,101700,593006739800,58200,58200,58200,58100,20437
20250219,101600,591818072900,58100,58200,58200,58100,18019
20250219,101500,590769952500,58200,58100,58200,58100,21848
20250219,101400,589499631100,58100,58200,58200,58100,13765
20250219,101300,588698998100,58200,58100,58200,58100,37332
20250219,101200,586528942600,58200,58200,58200,58100,22999
20250219,101100,585190826000,58200,58200,58200,58100,21079
20250219,101000,583965024100,58200,58200,58200,58100,14195
20250219,100900,583139409500,58200,58100,58200,58100,20534
20250219,100800,581945315600,58200,58100,58200,58100,27093
20250219,100700,580369918900,58200,58200,58200,58100,20838
20250219,100600,579158123200,58100,58100,58200,58100,17342
20250219,100500,578149792000,58200,58100,58200,58000,116517
20250219,100400,571378155500,58100,58100,58100,57900,138160
20250219,100300,563363019200,58100,58100,58100,57900,170592
20250219,100200,553468151000,58000,58100,58200,58000,202879
20250219,100100,541688274800,58100,58100,58200,58100,61392
20250219,100000,538120765900,58100,58100,58200,58100,32639
20250219,095900,536223100800,58100,58100,58200,58100,48188
20250219,095800,533422470200,58200,58200,58200,58100,50840
20250219,095700,530467630700,58200,58200,58200,58100,17465
20250219,095600,529451756100,58200,58200,58200,58100,46633
20250219,095500,526739867700,58200,58200,58200,58100,20766
20250219,095400,525531991900,58200,58200,58200,58100,24991
20250219,095300,524078934900,58200,58100,58200,58100,18848
20250219,095200,522982817300,58100,58100,58200,58100,18372
20250219,095100,521914434300,58100,58200,58200,58100,16340
20250219,095000,520963986900,58200,58200,58200,58100,44702
20250219,094900,518362875400,58100,58200,58200,58100,32064
20250219,094800,516497917700,58100,58200,58200,58100,22927
20250219,094700,515164287700,58100,58200,58200,58100,47217
20250219,094600,512418805100,58200,58200,58200,58100,36165
20250219,094500,510315292000,58100,58200,58200,58100,153585
20250219,094400,501377293300,58100,58200,58200,58100,65871
20250219,094300,497544394000,58100,58200,58200,58100,25590
20250219,094200,496056255200,58200,58100,58200,58000,239419
20250219,094100,482145545000,58000,58000,58100,58000,69101
20250219,094000,478136622200,58000,58100,58100,58000,37332
20250219,093900,475969927200,58100,58200,58200,58000,140463
20250219,093800,467808643200,58200,58200,58200,58100,76196
20250219,093700,463380367100,58200,58200,58200,58100,40465
20250219,093600,461028268300,58200,58200,58200,58100,37914
20250219,093500,458823047200,58200,58100,58200,58100,46401
20250219,093400,456124459300,58200,58200,58200,58100,58471
20250219,093300,452723740300,58200,58200,58200,58100,60745
20250219,093200,449192811100,58200,58300,58300,58100,91561
20250219,093100,443865644500,58300,58300,58300,58200,48670
20250219,093000,441031425900,58300,58300,58300,58200,61725
20250219,092900,437435374700,58300,58200,58300,58200,69126
20250219,092800,433409522100,58300,58200,58300,58100,212892
20250219,092700,421020038200,58100,58100,58200,58100,39862
20250219,092600,418701413100,58100,58000,58200,58000,191422
20250219,092500,407581194600,58100,58200,58200,58000,195060
20250219,092400,396247747100,58100,58300,58300,58100,186643
20250219,092300,385388774800,58200,58200,58300,58200,71671
20250219,092200,381212166800,58200,58200,58300,58200,73970
20250219,092100,376901167800,58300,58200,58300,58100,326333
20250219,092000,357896340700,58300,58400,58400,58200,199740
20250219,091900,346250879500,58300,58400,58500,58300,240806
20250219,091800,332189589100,58400,58300,58400,58200,486231
20250219,091700,303819130200,58300,58100,58300,58000,580534
20250219,091600,270046666800,58100,57900,58100,57900,396577
20250219,091500,247042178700,58000,58000,58000,57900,95925
20250219,091400,241480679100,58000,58000,58000,57900,114491
20250219,091300,234843102200,57900,57900,58000,57800,173225
20250219,091200,224807715700,58000,57800,58000,57800,428726
20250219,091100,199984978700,57800,57700,57900,57700,339359
20250219,091000,180371597800,57700,57700,57800,57600,133416
20250219,090900,172670552400,57800,57700,57800,57600,145176
20250219,090800,164293339100,57700,57600,57800,57600,233632
20250219,090700,150814621000,57700,57600,57700,57600,122344
20250219,090600,143764099600,57700,57700,57700,57600,85871
20250219,090500,138811181000,57700,57700,57800,57600,314399
20250219,090400,120672930600,57600,57600,57700,57500,230057
20250219,090300,107410924000,57600,57500,57600,57400,195191
20250219,090200,96175389300,57500,57500,57500,57400,292059
20250219,090100,79399614700,57400,57400,57500,57400,272862
20250219,090000,63727667500,57500,57400,57600,57300,1108771