stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191000,1448030535,2085,2085,2085,2085,4933
20250219,190900,1448030535,2085,2085,2085,2085,0
20250219,190800,1448030535,2085,2085,2085,2085,0
20250219,190700,1448030535,2085,2085,2085,2085,0
20250219,190600,1448030535,2085,2085,2085,2085,0
20250219,190500,1448030535,2085,2085,2085,2085,0
20250219,190400,1448030535,2085,2085,2085,2085,0
20250219,190300,1448030535,2085,2085,2085,2085,0
20250219,190200,1448030535,2085,2085,2085,2085,0
20250219,190100,1448030535,2085,2085,2085,2085,0
20250219,190000,1448030535,2085,2085,2085,2085,0
20250219,185900,1448030535,2085,2085,2085,2085,0
20250219,185800,1448030535,2085,2085,2085,2085,0
20250219,185700,1448030535,2085,2085,2085,2085,0
20250219,185600,1448030535,2085,2085,2085,2085,0
20250219,185500,1448030535,2085,2085,2085,2085,0
20250219,185400,1448030535,2085,2085,2085,2085,0
20250219,185300,1448030535,2085,2085,2085,2085,0
20250219,185200,1448030535,2085,2085,2085,2085,0
20250219,185100,1448030535,2085,2085,2085,2085,0
20250219,185000,1448030535,2085,2085,2085,2085,0
20250219,184900,1448030535,2085,2085,2085,2085,0
20250219,184800,1448030535,2085,2085,2085,2085,0
20250219,184700,1448030535,2085,2085,2085,2085,0
20250219,184600,1448030535,2085,2085,2085,2085,0
20250219,184500,1448030535,2085,2085,2085,2085,0
20250219,184400,1448030535,2085,2085,2085,2085,0
20250219,184300,1448030535,2085,2085,2085,2085,0
20250219,184200,1448030535,2085,2085,2085,2085,0
20250219,184100,1448030535,2085,2085,2085,2085,0
20250219,184000,1448030535,2085,2085,2085,2085,4933
20250219,183900,1448030535,2085,2085,2085,2085,0
20250219,183800,1448030535,2085,2085,2085,2085,0
20250219,183700,1448030535,2085,2085,2085,2085,0
20250219,183600,1448030535,2085,2085,2085,2085,0
20250219,183500,1448030535,2085,2085,2085,2085,0
20250219,183400,1448030535,2085,2085,2085,2085,0
20250219,183300,1448030535,2085,2085,2085,2085,0
20250219,183200,1448030535,2085,2085,2085,2085,0
20250219,183100,1448030535,2085,2085,2085,2085,0
20250219,183000,1448030535,2085,2085,2085,2085,0
20250219,182900,1448030535,2085,2085,2085,2085,0
20250219,182800,1448030535,2085,2085,2085,2085,0
20250219,182700,1448030535,2085,2085,2085,2085,0
20250219,182600,1448030535,2085,2085,2085,2085,0
20250219,182500,1448030535,2085,2085,2085,2085,0
20250219,182400,1448030535,2085,2085,2085,2085,0
20250219,182300,1448030535,2085,2085,2085,2085,0
20250219,182200,1448030535,2085,2085,2085,2085,0
20250219,182100,1448030535,2085,2085,2085,2085,0
20250219,182000,1448030535,2085,2085,2085,2085,0
20250219,181900,1448030535,2085,2085,2085,2085,0
20250219,181800,1448030535,2085,2085,2085,2085,0
20250219,181700,1448030535,2085,2085,2085,2085,0
20250219,181600,1448030535,2085,2085,2085,2085,0
20250219,181500,1448030535,2085,2085,2085,2085,0
20250219,181400,1448030535,2085,2085,2085,2085,0
20250219,181300,1448030535,2085,2085,2085,2085,0
20250219,181200,1448030535,2085,2085,2085,2085,0
20250219,181100,1448030535,2085,2085,2085,2085,0
20250219,181000,1448030535,2085,2085,2085,2085,4933
20250219,180900,1448030535,2085,2085,2085,2085,0
20250219,180800,1448030535,2085,2085,2085,2085,0
20250219,180700,1448030535,2085,2085,2085,2085,0
20250219,180600,1448030535,2085,2085,2085,2085,0
20250219,180500,1448030535,2085,2085,2085,2085,0
20250219,180400,1448030535,2085,2085,2085,2085,0
20250219,180300,1448030535,2085,2085,2085,2085,0
20250219,180200,1448030535,2085,2085,2085,2085,0
20250219,180100,1448030535,2085,2085,2085,2085,0
20250219,180000,1448030535,2085,2085,2085,2085,0
20250219,175900,1448030535,2085,2085,2085,2085,0
20250219,175800,1448030535,2085,2085,2085,2085,0
20250219,175700,1448030535,2085,2085,2085,2085,0
20250219,175600,1448030535,2085,2085,2085,2085,0
20250219,175500,1448030535,2085,2085,2085,2085,0
20250219,175400,1448030535,2085,2085,2085,2085,0
20250219,175300,1448030535,2085,2085,2085,2085,0
20250219,175200,1448030535,2085,2085,2085,2085,0
20250219,175100,1448030535,2085,2085,2085,2085,0
20250219,175000,1448030535,2085,2085,2085,2085,0
20250219,174900,1448030535,2085,2085,2085,2085,0
20250219,174800,1448030535,2085,2085,2085,2085,0
20250219,174700,1448030535,2085,2085,2085,2085,0
20250219,174600,1448030535,2085,2085,2085,2085,0
20250219,174500,1448030535,2085,2085,2085,2085,0
20250219,174400,1448030535,2085,2085,2085,2085,0
20250219,174300,1448030535,2085,2085,2085,2085,0
20250219,174200,1448030535,2085,2085,2085,2085,0
20250219,174100,1448030535,2085,2085,2085,2085,0
20250219,174000,1448030535,2085,2085,2085,2085,4933
20250219,173900,1448030535,2085,2085,2085,2085,0
20250219,173800,1448030535,2085,2085,2085,2085,0
20250219,173700,1448030535,2085,2085,2085,2085,0
20250219,173600,1448030535,2085,2085,2085,2085,0
20250219,173500,1448030535,2085,2085,2085,2085,0
20250219,173400,1448030535,2085,2085,2085,2085,0
20250219,173300,1448030535,2085,2085,2085,2085,0
20250219,173200,1448030535,2085,2085,2085,2085,0
20250219,173100,1448030535,2085,2085,2085,2085,0
20250219,173000,1448030535,2085,2085,2085,2085,0
20250219,172900,1448030535,2085,2085,2085,2085,0
20250219,172800,1448030535,2085,2085,2085,2085,0
20250219,172700,1448030535,2085,2085,2085,2085,0
20250219,172600,1448030535,2085,2085,2085,2085,0
20250219,172500,1448030535,2085,2085,2085,2085,0
20250219,172400,1448030535,2085,2085,2085,2085,0
20250219,172300,1448030535,2085,2085,2085,2085,0
20250219,172200,1448030535,2085,2085,2085,2085,0
20250219,172100,1448030535,2085,2085,2085,2085,0
20250219,172000,1448030535,2085,2085,2085,2085,0
20250219,171900,1448030535,2085,2085,2085,2085,0
20250219,171800,1448030535,2085,2085,2085,2085,0
20250219,171700,1448030535,2085,2085,2085,2085,0
20250219,171600,1448030535,2085,2085,2085,2085,0
20250219,171500,1448030535,2085,2085,2085,2085,0
20250219,171400,1448030535,2085,2085,2085,2085,0
20250219,171300,1448030535,2085,2085,2085,2085,0
20250219,171200,1448030535,2085,2085,2085,2085,0
20250219,171100,1448030535,2085,2085,2085,2085,0
20250219,171000,1448030535,2085,2085,2085,2085,4933
20250219,170900,1448030535,2085,2085,2085,2085,0
20250219,170800,1448030535,2085,2085,2085,2085,0
20250219,170700,1448030535,2085,2085,2085,2085,0
20250219,170600,1448030535,2085,2085,2085,2085,0
20250219,170500,1448030535,2085,2085,2085,2085,0
20250219,170400,1448030535,2085,2085,2085,2085,0
20250219,170300,1448030535,2085,2085,2085,2085,0
20250219,170200,1448030535,2085,2085,2085,2085,0
20250219,170100,1448030535,2085,2085,2085,2085,0
20250219,170000,1448030535,2085,2085,2085,2085,0
20250219,165900,1448030535,2085,2085,2085,2085,0
20250219,165800,1448030535,2085,2085,2085,2085,0
20250219,165700,1448030535,2085,2085,2085,2085,0
20250219,165600,1448030535,2085,2085,2085,2085,0
20250219,165500,1448030535,2085,2085,2085,2085,0
20250219,165400,1448030535,2085,2085,2085,2085,0
20250219,165300,1448030535,2085,2085,2085,2085,0
20250219,165200,1448030535,2085,2085,2085,2085,0
20250219,165100,1448030535,2085,2085,2085,2085,0
20250219,165000,1448030535,2085,2085,2085,2085,0
20250219,164900,1448030535,2085,2085,2085,2085,0
20250219,164800,1448030535,2085,2085,2085,2085,0
20250219,164700,1448030535,2085,2085,2085,2085,0
20250219,164600,1448030535,2085,2085,2085,2085,0
20250219,164500,1448030535,2085,2085,2085,2085,0
20250219,164400,1448030535,2085,2085,2085,2085,0
20250219,164300,1448030535,2085,2085,2085,2085,0
20250219,164200,1448030535,2085,2085,2085,2085,0
20250219,164100,1448030535,2085,2085,2085,2085,0
20250219,164000,1448030535,2085,2085,2085,2085,4933
20250219,163900,1448030535,2085,2085,2085,2085,0
20250219,163800,1448030535,2085,2085,2085,2085,0
20250219,163700,1448030535,2085,2085,2085,2085,0
20250219,163600,1448030535,2085,2085,2085,2085,0
20250219,163500,1448030535,2085,2085,2085,2085,0
20250219,163400,1448030535,2085,2085,2085,2085,0
20250219,163300,1448030535,2085,2085,2085,2085,0
20250219,163200,1448030535,2085,2085,2085,2085,0
20250219,163100,1448030535,2085,2085,2085,2085,0
20250219,163000,1448030535,2085,2085,2085,2085,0
20250219,162900,1448030535,2085,2085,2085,2085,0
20250219,162800,1448030535,2085,2085,2085,2085,0
20250219,162700,1448030535,2085,2085,2085,2085,0
20250219,162600,1448030535,2085,2085,2085,2085,0
20250219,162500,1448030535,2085,2085,2085,2085,0
20250219,162400,1448030535,2085,2085,2085,2085,0
20250219,162300,1448030535,2085,2085,2085,2085,0
20250219,162200,1448030535,2085,2085,2085,2085,0
20250219,162100,1448030535,2085,2085,2085,2085,0
20250219,162000,1448030535,2085,2085,2085,2085,0
20250219,161900,1448030535,2085,2085,2085,2085,0
20250219,161800,1448030535,2085,2085,2085,2085,0
20250219,161700,1448030535,2085,2085,2085,2085,0
20250219,161600,1448030535,2085,2085,2085,2085,0
20250219,161500,1448030535,2085,2085,2085,2085,0
20250219,161400,1448030535,2085,2085,2085,2085,0
20250219,161300,1448030535,2085,2085,2085,2085,0
20250219,161200,1448030535,2085,2085,2085,2085,0
20250219,161100,1448030535,2085,2085,2085,2085,0
20250219,161000,1448030535,2085,2085,2085,2085,4933
20250219,160900,1448030535,2085,2085,2085,2085,0
20250219,160800,1448030535,2085,2085,2085,2085,0
20250219,160700,1448030535,2085,2085,2085,2085,0
20250219,160600,1448030535,2085,2085,2085,2085,0
20250219,160500,1448030535,2085,2085,2085,2085,0
20250219,160400,1448030535,2085,2085,2085,2085,0
20250219,160300,1448030535,2085,2085,2085,2085,0
20250219,160200,1448030535,2085,2085,2085,2085,0
20250219,160100,1448030535,2085,2085,2085,2085,0
20250219,160000,1448030535,2085,2085,2085,2085,0
20250219,155900,1448030535,2085,2085,2085,2085,0
20250219,155800,1448030535,2085,2085,2085,2085,0
20250219,155700,1448030535,2085,2085,2085,2085,0
20250219,155600,1448030535,2085,2085,2085,2085,0
20250219,155500,1448030535,2085,2085,2085,2085,0
20250219,155400,1448030535,2085,2085,2085,2085,0
20250219,155300,1448030535,2085,2085,2085,2085,0
20250219,155200,1448030535,2085,2085,2085,2085,0
20250219,155100,1448030535,2085,2085,2085,2085,0
20250219,155000,1448030535,2085,2085,2085,2085,0
20250219,154900,1448030535,2085,2085,2085,2085,0
20250219,154800,1448030535,2085,2085,2085,2085,0
20250219,154700,1448030535,2085,2085,2085,2085,0
20250219,154600,1448030535,2085,2085,2085,2085,0
20250219,154500,1448030535,2085,2085,2085,2085,0
20250219,154400,1448030535,2085,2085,2085,2085,0
20250219,154300,1448030535,2085,2085,2085,2085,0
20250219,154200,1448030535,2085,2085,2085,2085,0
20250219,154100,1448030535,2085,2085,2085,2085,0
20250219,154000,1448030535,2085,2085,2085,2085,4933
20250219,153900,1448030535,2085,2085,2085,2085,0
20250219,153800,1448030535,2085,2085,2085,2085,0
20250219,153700,1448030535,2085,2085,2085,2085,0
20250219,153600,1448030535,2085,2085,2085,2085,0
20250219,153500,1448030535,2085,2085,2085,2085,0
20250219,153400,1448030535,2085,2085,2085,2085,0
20250219,153300,1448030535,2085,2085,2085,2085,0
20250219,153200,1448030535,2085,2085,2085,2085,0
20250219,153100,1448030535,2085,2085,2085,2085,0
20250219,153000,1448030535,2085,2085,2085,2085,4933
20250219,152900,1437745230,2085,2085,2085,2085,0
20250219,152800,1437745230,2085,2085,2085,2085,0
20250219,152700,1437745230,2085,2085,2085,2085,0
20250219,152600,1437745230,2085,2085,2085,2085,0
20250219,152500,1437745230,2085,2085,2085,2085,0
20250219,152400,1437745230,2085,2085,2085,2085,0
20250219,152300,1437745230,2085,2085,2085,2085,0
20250219,152200,1437745230,2085,2085,2085,2085,0
20250219,152100,1437745230,2085,2085,2085,2085,0
20250219,152000,1437745230,2085,2085,2085,2085,0
20250219,151900,1437745230,2085,2085,2085,2085,8809
20250219,151800,1419378465,2090,2085,2090,2085,5868
20250219,151700,1407143035,2085,2085,2085,2085,1367
20250219,151600,1404292840,2090,2095,2095,2090,3250
20250219,151500,1397485340,2090,2090,2090,2090,0
20250219,151400,1397485340,2090,2095,2095,2090,7069
20250219,151300,1382706845,2090,2090,2090,2090,0
20250219,151200,1382706845,2090,2090,2090,2090,845
20250219,151100,1380940795,2090,2090,2090,2090,3465
20250219,151000,1373698945,2095,2095,2095,2095,1500
20250219,150900,1370556445,2095,2095,2095,2095,53
20250219,150800,1370445410,2095,2095,2095,2095,1261
20250219,150700,1367803615,2090,2090,2095,2090,52
20250219,150600,1367694685,2090,2090,2090,2090,10
20250219,150500,1367673785,2090,2090,2090,2090,981
20250219,150400,1365623495,2090,2090,2090,2090,2592
20250219,150300,1360206215,2085,2085,2085,2085,150
20250219,150200,1359893465,2090,2095,2095,2090,5044
20250219,150100,1349350505,2095,2095,2095,2095,3050
20250219,150000,1342960755,2095,2095,2095,2095,1037
20250219,145900,1340788240,2095,2095,2095,2095,101
20250219,145800,1340576645,2095,2095,2095,2095,1275
20250219,145700,1337905520,2090,2090,2090,2090,0
20250219,145600,1337905520,2090,2090,2090,2090,95
20250219,145500,1337706970,2090,2090,2090,2090,862
20250219,145400,1335905390,2090,2090,2090,2090,638
20250219,145300,1334571970,2090,2090,2090,2090,0
20250219,145200,1334571970,2090,2090,2090,2090,202
20250219,145100,1334149790,2090,2090,2090,2090,198
20250219,145000,1333735970,2095,2095,2095,2095,0
20250219,144900,1333735970,2095,2095,2095,2095,240
20250219,144800,1333233170,2095,2090,2095,2090,10
20250219,144700,1333212245,2090,2090,2090,2090,100
20250219,144600,1333003245,2090,2090,2090,2090,0
20250219,144500,1333003245,2090,2090,2090,2090,213
20250219,144400,1332558075,2090,2090,2090,2090,445
20250219,144300,1331628025,2095,2095,2095,2095,0
20250219,144200,1331628025,2095,2090,2095,2090,1534
20250219,144100,1328415940,2090,2090,2090,2090,200
20250219,144000,1327997940,2090,2090,2090,2090,0
20250219,143900,1327997940,2090,2085,2090,2085,7227
20250219,143800,1312929625,2095,2085,2095,2085,156
20250219,143700,1312604065,2095,2085,2095,2085,56
20250219,143600,1312487295,2085,2085,2085,2085,5503
20250219,143500,1301013540,2085,2090,2090,2085,801
20250219,143400,1299342080,2095,2095,2095,2095,0
20250219,143300,1299342080,2095,2090,2095,2090,107
20250219,143200,1299118440,2095,2090,2095,2090,419
20250219,143100,1298241535,2095,2090,2095,2090,420
20250219,143000,1297363635,2090,2090,2090,2090,315
20250219,142900,1296705285,2090,2090,2090,2090,0
20250219,142800,1296705285,2090,2090,2090,2090,2000
20250219,142700,1292525285,2090,2085,2090,2085,4518
20250219,142600,1283103930,2090,2090,2090,2090,1
20250219,142500,1283101840,2090,2090,2090,2090,1
20250219,142400,1283099750,2085,2085,2085,2085,0
20250219,142300,1283099750,2085,2085,2085,2085,3000
20250219,142200,1276844750,2085,2085,2085,2085,0
20250219,142100,1276844750,2085,2085,2085,2085,2441
20250219,142000,1271755265,2085,2085,2085,2085,4
20250219,141900,1271746925,2085,2090,2090,2085,3896
20250219,141800,1263608105,2090,2090,2090,2090,161
20250219,141700,1263271615,2090,2090,2095,2090,1466
20250219,141600,1260207670,2090,2090,2090,2090,236
20250219,141500,1259714430,2095,2095,2095,2095,0
20250219,141400,1259714430,2095,2095,2095,2095,500
20250219,141300,1258666930,2090,2090,2090,2090,0
20250219,141200,1258666930,2090,2090,2090,2090,400
20250219,141100,1257830930,2090,2090,2090,2090,225
20250219,141000,1257360680,2090,2090,2090,2090,54
20250219,140900,1257247820,2090,2090,2090,2090,3
20250219,140800,1257241550,2090,2090,2090,2090,2025
20250219,140700,1253009300,2090,2090,2090,2090,75
20250219,140600,1252852550,2090,2090,2090,2090,0
20250219,140500,1252852550,2090,2090,2090,2090,3789
20250219,140400,1244933540,2090,2090,2090,2090,2555
20250219,140300,1239593590,2090,2090,2090,2090,1164
20250219,140200,1237160830,2090,2090,2090,2090,0
20250219,140100,1237160830,2090,2090,2090,2090,0
20250219,140000,1237160830,2090,2085,2090,2085,587
20250219,135900,1235936920,2090,2090,2090,2090,6
20250219,135800,1235924380,2090,2095,2100,2090,7289
20250219,135700,1220666590,2095,2095,2095,2095,104
20250219,135600,1220448710,2095,2095,2095,2095,627
20250219,135500,1219135145,2095,2095,2095,2095,6
20250219,135400,1219122575,2100,2100,2100,2095,177
20250219,135300,1218750980,2100,2100,2100,2100,500
20250219,135200,1217700980,2100,2100,2100,2100,9464
20250219,135100,1197826580,2100,2095,2100,2095,148
20250219,135000,1197516485,2095,2095,2095,2095,60
20250219,134900,1197390785,2095,2095,2095,2095,0
20250219,134800,1197390785,2095,2100,2100,2095,320
20250219,134700,1196720380,2100,2100,2100,2100,138
20250219,134600,1196430580,2095,2100,2100,2095,34
20250219,134500,1196359340,2095,2095,2095,2095,500
20250219,134400,1195311840,2095,2095,2095,2095,0
20250219,134300,1195311840,2095,2095,2095,2095,0
20250219,134200,1195311840,2095,2095,2095,2095,1509
20250219,134100,1192150485,2095,2095,2095,2095,1962
20250219,134000,1188040095,2095,2095,2095,2095,20
20250219,133900,1187998195,2095,2095,2095,2095,466
20250219,133800,1187021925,2095,2095,2095,2095,1259
20250219,133700,1184384320,2095,2095,2095,2095,46
20250219,133600,1184287950,2095,2100,2100,2095,1908
20250219,133500,1180281435,2100,2100,2100,2100,510
20250219,133400,1179210435,2100,2100,2100,2100,3
20250219,133300,1179204135,2095,2095,2095,2095,28
20250219,133200,1179145475,2095,2095,2095,2095,0
20250219,133100,1179145475,2095,2095,2095,2095,35
20250219,133000,1179072150,2095,2095,2095,2095,0
20250219,132900,1179072150,2095,2095,2095,2095,102
20250219,132800,1178858460,2095,2095,2095,2095,2010
20250219,132700,1174647510,2095,2095,2095,2095,2
20250219,132600,1174643320,2090,2090,2090,2090,1500
20250219,132500,1171508320,2090,2090,2090,2090,518
20250219,132400,1170425700,2085,2085,2085,2085,0
20250219,132300,1170425700,2085,2085,2085,2085,0
20250219,132200,1170425700,2085,2085,2085,2085,4500
20250219,132100,1161043200,2085,2085,2085,2085,4
20250219,132000,1161034860,2085,2085,2085,2085,1733
20250219,131900,1157421555,2085,2085,2085,2085,6000
20250219,131800,1144911555,2085,2085,2085,2085,1000
20250219,131700,1142826555,2090,2090,2090,2090,0
20250219,131600,1142826555,2090,2090,2090,2090,973
20250219,131500,1140792985,2090,2090,2090,2090,500
20250219,131400,1139747985,2090,2090,2090,2090,0
20250219,131300,1139747985,2090,2090,2090,2090,0
20250219,131200,1139747985,2090,2090,2090,2090,0
20250219,131100,1139747985,2090,2090,2090,2090,1
20250219,131000,1139745895,2095,2095,2095,2095,20
20250219,130900,1139703995,2095,2095,2095,2095,0
20250219,130800,1139703995,2095,2095,2095,2095,4
20250219,130700,1139695615,2090,2090,2090,2090,0
20250219,130600,1139695615,2090,2090,2090,2090,3511
20250219,130500,1132357625,2095,2085,2095,2085,21
20250219,130400,1132313740,2090,2090,2090,2090,14
20250219,130300,1132284480,2090,2090,2090,2090,177
20250219,130200,1131914550,2095,2095,2100,2095,2664
20250219,130100,1126333445,2095,2090,2100,2090,16652
20250219,130000,1091452730,2085,2085,2085,2085,0
20250219,125900,1091452730,2085,2085,2085,2085,0
20250219,125800,1091452730,2085,2085,2085,2085,1
20250219,125700,1091450645,2090,2090,2090,2090,535
20250219,125600,1090332495,2090,2095,2095,2090,109
20250219,125500,1090104665,2095,2095,2095,2095,0
20250219,125400,1090104665,2095,2095,2095,2095,0
20250219,125300,1090104665,2095,2090,2095,2090,162
20250219,125200,1089766075,2090,2090,2090,2090,1622
20250219,125100,1086376095,2090,2090,2090,2090,3941
20250219,125000,1078139405,2090,2090,2090,2090,0
20250219,124900,1078139405,2090,2090,2090,2090,0
20250219,124800,1078139405,2090,2090,2090,2090,10
20250219,124700,1078118505,2090,2090,2090,2090,476
20250219,124600,1077123665,2090,2095,2095,2090,556
20250219,124500,1075961580,2090,2090,2090,2090,8
20250219,124400,1075944860,2095,2095,2095,2095,4
20250219,124300,1075936480,2095,2095,2095,2095,2
20250219,124200,1075932290,2095,2100,2100,2095,535
20250219,124100,1074811435,2100,2095,2100,2095,604
20250219,124000,1073546035,2100,2100,2100,2100,576
20250219,123900,1072336435,2100,2100,2100,2090,113
20250219,123800,1072099945,2095,2095,2095,2095,403
20250219,123700,1071255660,2090,2095,2095,2090,1003
20250219,123600,1069154390,2095,2095,2095,2095,0
20250219,123500,1069154390,2095,2090,2095,2090,160
20250219,123400,1068819940,2095,2095,2095,2095,11
20250219,123300,1068796895,2090,2095,2095,2090,800
20250219,123200,1067121350,2090,2090,2090,2090,1470
20250219,123100,1064049050,2095,2095,2095,2095,419
20250219,123000,1063171245,2095,2095,2095,2095,243
20250219,122900,1062662160,2095,2090,2095,2090,3618
20250219,122800,1055082475,2095,2095,2095,2095,0
20250219,122700,1055082475,2095,2095,2095,2095,0
20250219,122600,1055082475,2095,2095,2095,2095,2
20250219,122500,1055078285,2090,2090,2090,2090,5
20250219,122400,1055067835,2090,2095,2095,2090,895
20250219,122300,1053195245,2090,2090,2090,2090,0
20250219,122200,1053195245,2090,2090,2090,2090,0
20250219,122100,1053195245,2090,2090,2090,2090,574
20250219,122000,1051995585,2095,2095,2095,2095,1055
20250219,121900,1049785360,2095,2095,2095,2095,0
20250219,121800,1049785360,2095,2095,2095,2095,847
20250219,121700,1048010895,2095,2095,2095,2095,206
20250219,121600,1047579325,2095,2095,2095,2095,300
20250219,121500,1046950825,2095,2095,2095,2095,427
20250219,121400,1046056260,2095,2095,2095,2090,552
20250219,121300,1044902320,2090,2095,2095,2090,3
20250219,121200,1044896040,2095,2095,2095,2090,762
20250219,121100,1043302450,2095,2095,2095,2095,500
20250219,121000,1042254950,2095,2095,2095,2095,0
20250219,120900,1042254950,2095,2095,2095,2095,600
20250219,120800,1040997950,2095,2095,2095,2095,0
20250219,120700,1040997950,2095,2095,2095,2095,2
20250219,120600,1040993760,2085,2090,2090,2085,202
20250219,120500,1040572520,2090,2090,2090,2090,129
20250219,120400,1040302910,2090,2090,2090,2090,205
20250219,120300,1039874460,2090,2090,2090,2090,505
20250219,120200,1038819010,2090,2090,2090,2090,0
20250219,120100,1038819010,2090,2090,2090,2090,100
20250219,120000,1038610010,2090,2090,2090,2090,69
20250219,115900,1038465800,2090,2090,2090,2090,10
20250219,115800,1038444900,2090,2090,2090,2090,380
20250219,115700,1037650700,2090,2085,2090,2085,432
20250219,115600,1036748480,2085,2085,2085,2085,0
20250219,115500,1036748480,2085,2085,2085,2085,0
20250219,115400,1036748480,2085,2085,2085,2085,219
20250219,115300,1036291865,2085,2090,2090,2085,354
20250219,115200,1035552030,2090,2090,2090,2090,10
20250219,115100,1035531130,2090,2090,2090,2090,3
20250219,115000,1035524860,2090,2085,2090,2085,1724
20250219,114900,1031925720,2090,2085,2090,2085,520
20250219,114800,1030841420,2085,2085,2085,2085,1330
20250219,114700,1028068370,2085,2085,2090,2085,88
20250219,114600,1027884730,2085,2085,2085,2085,428
20250219,114500,1026992350,2085,2085,2085,2085,1085
20250219,114400,1024730125,2090,2085,2090,2085,556
20250219,114300,1023568685,2085,2085,2085,2085,30
20250219,114200,1023506135,2090,2090,2090,2090,290
20250219,114100,1022900035,2085,2085,2085,2085,20
20250219,114000,1022858335,2090,2090,2090,2090,69
20250219,113900,1022714125,2085,2090,2090,2085,3
20250219,113800,1022707860,2085,2090,2090,2085,900
20250219,113700,1020830860,2090,2090,2090,2090,40
20250219,113600,1020747260,2090,2090,2090,2090,1084
20250219,113500,1018481700,2090,2090,2090,2090,7
20250219,113400,1018467070,2090,2090,2090,2090,20
20250219,113300,1018425270,2085,2085,2085,2085,191
20250219,113200,1018027035,2085,2085,2085,2080,734
20250219,113100,1016497645,2085,2085,2085,2085,3
20250219,113000,1016491390,2085,2085,2085,2080,2512
20250219,112900,1011262900,2085,2085,2085,2085,0
20250219,112800,1011262900,2085,2080,2085,2080,371
20250219,112700,1010489370,2085,2080,2085,2080,3069
20250219,112600,1004105795,2080,2080,2080,2080,1194
20250219,112500,1001622275,2085,2085,2085,2085,918
20250219,112400,999708245,2085,2085,2085,2085,0
20250219,112300,999708245,2085,2085,2085,2085,255
20250219,112200,999176570,2085,2085,2085,2085,0
20250219,112100,999176570,2085,2085,2085,2085,2150
20250219,112000,994693820,2085,2085,2085,2085,266
20250219,111900,994139210,2085,2085,2085,2085,30
20250219,111800,994076660,2085,2085,2085,2085,1770
20250219,111700,990386210,2080,2080,2085,2080,10366
20250219,111600,968823575,2080,2090,2090,2080,3317
20250219,111500,961910105,2085,2085,2090,2085,3494
20250219,111400,954613145,2090,2085,2090,2085,235
20250219,111300,954123160,2090,2090,2090,2090,2
20250219,111200,954118980,2090,2080,2090,2080,3302
20250219,111100,947228095,2085,2085,2085,2085,19835
20250219,111000,905872120,2085,2085,2085,2085,6
20250219,110900,905859610,2085,2085,2085,2085,100
20250219,110800,905651110,2090,2090,2090,2090,10
20250219,110700,905630210,2085,2085,2090,2085,3500
20250219,110600,898332705,2090,2090,2090,2090,2
20250219,110500,898328525,2085,2085,2085,2085,237
20250219,110400,897834380,2085,2085,2085,2085,0
20250219,110300,897834380,2085,2090,2090,2085,324
20250219,110200,897158690,2090,2090,2090,2085,2762
20250219,110100,891386180,2090,2095,2095,2090,6014
20250219,110000,878815905,2090,2095,2095,2090,668
20250219,105900,877417395,2095,2095,2095,2095,100
20250219,105800,877207895,2095,2095,2095,2090,990
20250219,105700,875134845,2095,2095,2095,2095,0
20250219,105600,875134845,2095,2095,2095,2095,215
20250219,105500,874684420,2095,2095,2095,2090,201
20250219,105400,874263825,2095,2100,2100,2090,772
20250219,105300,872649245,2100,2090,2100,2090,477
20250219,105200,871652305,2100,2095,2100,2095,502
20250219,105100,870600610,2100,2100,2100,2090,4400
20250219,105000,861380610,2100,2100,2100,2095,481
20250219,104900,860372510,2100,2100,2100,2095,601
20250219,104800,859111160,2095,2100,2100,2095,772
20250219,104700,857493815,2100,2100,2100,2100,27
20250219,104600,857437115,2100,2090,2100,2090,7015
20250219,104500,842706925,2100,2095,2100,2090,1747
20250219,104400,839052785,2095,2095,2100,2095,3531
20250219,104300,831654770,2100,2095,2100,2095,759
20250219,104200,830064470,2100,2095,2100,2095,13337
20250219,104100,802112485,2095,2095,2095,2095,876
20250219,104000,800277265,2095,2085,2095,2085,9115
20250219,103900,781229230,2085,2090,2090,2085,4627
20250219,103800,771576935,2090,2090,2090,2090,3850
20250219,103700,763530435,2090,2085,2090,2085,3919
20250219,103600,755348475,2085,2085,2085,2085,0
20250219,103500,755348475,2085,2085,2085,2085,145
20250219,103400,755046150,2090,2090,2090,2090,1
20250219,103300,755044060,2090,2085,2090,2085,1142
20250219,103200,752657720,2090,2085,2090,2085,971
20250219,103100,750633135,2085,2095,2095,2085,3313
20250219,103000,743713960,2095,2095,2095,2095,0
20250219,102900,743713960,2095,2095,2095,2095,919
20250219,102800,741788655,2095,2095,2095,2095,2704
20250219,102700,736123775,2090,2095,2095,2090,1097
20250219,102600,733827220,2095,2090,2100,2090,1914
20250219,102500,729810505,2100,2095,2100,2090,958
20250219,102400,727802185,2095,2095,2095,2090,488
20250219,102300,726779875,2095,2095,2095,2095,1001
20250219,102200,724682780,2095,2095,2095,2095,1345
20250219,102100,721865005,2090,2090,2090,2090,0
20250219,102000,721865005,2090,2090,2090,2090,32
20250219,101900,721798125,2090,2100,2100,2090,927
20250219,101800,719855025,2100,2095,2100,2095,1488
20250219,101700,716730610,2095,2095,2100,2090,1380
20250219,101600,713839445,2090,2090,2095,2090,3162
20250219,101500,707225215,2095,2095,2095,2095,11958
20250219,101400,682173205,2095,2090,2095,2090,14175
20250219,101300,652502775,2085,2085,2085,2085,11
20250219,101200,652479840,2085,2085,2090,2085,139
20250219,101100,652189900,2085,2090,2090,2085,54
20250219,101000,652077145,2085,2085,2085,2080,971
20250219,100900,650052615,2085,2085,2085,2085,0
20250219,100800,650052615,2085,2085,2085,2085,13
20250219,100700,650025510,2080,2080,2080,2080,2439
20250219,100600,644952390,2085,2080,2085,2080,18941
20250219,100500,605545080,2075,2075,2075,2075,249
20250219,100400,605028405,2075,2080,2080,2075,2914
20250219,100300,598968300,2080,2075,2080,2075,3029
20250219,100200,592671850,2075,2075,2075,2075,2739
20250219,100100,586988425,2075,2085,2085,2075,11190
20250219,100000,563766200,2080,2075,2080,2075,7141
20250219,095900,548915920,2075,2075,2075,2075,1593
20250219,095800,545610445,2080,2075,2080,2075,1131
20250219,095700,543263480,2075,2080,2080,2075,1320
20250219,095600,540523280,2085,2075,2085,2075,3738
20250219,095500,532757880,2075,2075,2075,2075,0
20250219,095400,532757880,2075,2075,2075,2075,150
20250219,095300,532446630,2075,2080,2080,2075,146
20250219,095200,532143500,2080,2080,2080,2080,179
20250219,095100,531771180,2080,2080,2080,2080,360
20250219,095000,531022380,2085,2070,2085,2070,2558
20250219,094900,525713220,2070,2075,2075,2070,1053
20250219,094800,523532245,2075,2070,2075,2070,1723
20250219,094700,519960635,2070,2070,2070,2070,4969
20250219,094600,509674805,2070,2080,2080,2070,12510
20250219,094500,483767100,2080,2080,2080,2080,8
20250219,094400,483750460,2080,2075,2080,2075,328
20250219,094300,483069815,2075,2080,2080,2075,10103
20250219,094200,462106075,2075,2085,2085,2075,10603
20250219,094100,440062380,2080,2075,2085,2075,4038
20250219,094000,431663085,2075,2090,2090,2075,6439
20250219,093900,418274545,2090,2085,2090,2080,3799
20250219,093800,410353500,2090,2090,2090,2090,1304
20250219,093700,407628140,2085,2085,2090,2085,2384
20250219,093600,402657450,2085,2080,2085,2080,9544
20250219,093500,382786350,2080,2080,2080,2075,152
20250219,093400,382470690,2080,2080,2080,2075,427
20250219,093300,381582665,2080,2075,2080,2075,1707
20250219,093200,378037250,2075,2075,2075,2075,3559
20250219,093100,370652325,2080,2075,2080,2070,1419
20250219,093000,367709490,2075,2075,2075,2075,44
20250219,092900,367618190,2075,2075,2075,2075,1
20250219,092800,367616115,2070,2065,2070,2065,2691
20250219,092700,362046495,2065,2065,2065,2060,1175
20250219,092600,359620395,2065,2070,2070,2065,5760
20250219,092500,347725985,2065,2070,2070,2065,9695
20250219,092400,327686065,2070,2065,2070,2065,2441
20250219,092300,322639250,2070,2070,2070,2070,500
20250219,092200,321604250,2070,2060,2070,2060,731
20250219,092100,320095690,2065,2060,2065,2060,592
20250219,092000,318874055,2060,2060,2065,2060,1641
20250219,091900,315491090,2060,2065,2065,2060,2630
20250219,091800,310071535,2065,2065,2065,2065,14105
20250219,091700,280944710,2070,2070,2070,2070,1000
20250219,091600,278874710,2070,2070,2070,2070,1669
20250219,091500,275419880,2070,2070,2070,2070,2171
20250219,091400,270925910,2070,2075,2080,2070,5926
20250219,091300,258653220,2080,2075,2080,2075,2634
20250219,091200,253187655,2075,2075,2075,2070,5441
20250219,091100,241922170,2080,2080,2080,2080,0
20250219,091000,241922170,2080,2070,2085,2070,4735
20250219,090900,232085270,2075,2065,2075,2065,1526
20250219,090800,228930365,2075,2070,2085,2065,18370
20250219,090700,190886905,2070,2075,2075,2055,46071
20250219,090600,95967450,2070,2065,2070,2065,2251
20250219,090500,91309880,2080,2070,2080,2065,5014
20250219,090400,80888070,2065,2080,2080,2065,5200
20250219,090300,70099050,2080,2080,2080,2065,11500
20250219,090200,46309500,2070,2075,2075,2070,3912
20250219,090100,38197375,2075,2070,2080,2070,1734
20250219,090000,34596400,2070,2080,2080,2070,16644