stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193700,1148900205,3600,3600,3600,3600,7538
20250219,193600,1148900205,3600,3600,3600,3600,0
20250219,193500,1148900205,3600,3600,3600,3600,0
20250219,193400,1148900205,3600,3600,3600,3600,0
20250219,193300,1148900205,3600,3600,3600,3600,0
20250219,193200,1148900205,3600,3600,3600,3600,0
20250219,193100,1148900205,3600,3600,3600,3600,0
20250219,193000,1148900205,3600,3600,3600,3600,0
20250219,192900,1148900205,3600,3600,3600,3600,0
20250219,192800,1148900205,3600,3600,3600,3600,0
20250219,192700,1148900205,3600,3600,3600,3600,0
20250219,192600,1148900205,3600,3600,3600,3600,0
20250219,192500,1148900205,3600,3600,3600,3600,0
20250219,192400,1148900205,3600,3600,3600,3600,0
20250219,192300,1148900205,3600,3600,3600,3600,0
20250219,192200,1148900205,3600,3600,3600,3600,0
20250219,192100,1148900205,3600,3600,3600,3600,0
20250219,192000,1148900205,3600,3600,3600,3600,0
20250219,191900,1148900205,3600,3600,3600,3600,0
20250219,191800,1148900205,3600,3600,3600,3600,0
20250219,191700,1148900205,3600,3600,3600,3600,0
20250219,191600,1148900205,3600,3600,3600,3600,0
20250219,191500,1148900205,3600,3600,3600,3600,0
20250219,191400,1148900205,3600,3600,3600,3600,0
20250219,191300,1148900205,3600,3600,3600,3600,0
20250219,191200,1148900205,3600,3600,3600,3600,0
20250219,191100,1148900205,3600,3600,3600,3600,0
20250219,191000,1148900205,3600,3600,3600,3600,0
20250219,190900,1148900205,3600,3600,3600,3600,0
20250219,190800,1148900205,3600,3600,3600,3600,0
20250219,190700,1148900205,3600,3600,3600,3600,7538
20250219,190600,1148900205,3600,3600,3600,3600,0
20250219,190500,1148900205,3600,3600,3600,3600,0
20250219,190400,1148900205,3600,3600,3600,3600,0
20250219,190300,1148900205,3600,3600,3600,3600,0
20250219,190200,1148900205,3600,3600,3600,3600,0
20250219,190100,1148900205,3600,3600,3600,3600,0
20250219,190000,1148900205,3600,3600,3600,3600,0
20250219,185900,1148900205,3600,3600,3600,3600,0
20250219,185800,1148900205,3600,3600,3600,3600,0
20250219,185700,1148900205,3600,3600,3600,3600,0
20250219,185600,1148900205,3600,3600,3600,3600,0
20250219,185500,1148900205,3600,3600,3600,3600,0
20250219,185400,1148900205,3600,3600,3600,3600,0
20250219,185300,1148900205,3600,3600,3600,3600,0
20250219,185200,1148900205,3600,3600,3600,3600,0
20250219,185100,1148900205,3600,3600,3600,3600,0
20250219,185000,1148900205,3600,3600,3600,3600,0
20250219,184900,1148900205,3600,3600,3600,3600,0
20250219,184800,1148900205,3600,3600,3600,3600,0
20250219,184700,1148900205,3600,3600,3600,3600,0
20250219,184600,1148900205,3600,3600,3600,3600,0
20250219,184500,1148900205,3600,3600,3600,3600,0
20250219,184400,1148900205,3600,3600,3600,3600,0
20250219,184300,1148900205,3600,3600,3600,3600,0
20250219,184200,1148900205,3600,3600,3600,3600,0
20250219,184100,1148900205,3600,3600,3600,3600,0
20250219,184000,1148900205,3600,3600,3600,3600,0
20250219,183900,1148900205,3600,3600,3600,3600,0
20250219,183800,1148900205,3600,3600,3600,3600,0
20250219,183700,1148900205,3600,3600,3600,3600,7538
20250219,183600,1148900205,3600,3600,3600,3600,0
20250219,183500,1148900205,3600,3600,3600,3600,0
20250219,183400,1148900205,3600,3600,3600,3600,0
20250219,183300,1148900205,3600,3600,3600,3600,0
20250219,183200,1148900205,3600,3600,3600,3600,0
20250219,183100,1148900205,3600,3600,3600,3600,0
20250219,183000,1148900205,3600,3600,3600,3600,0
20250219,182900,1148900205,3600,3600,3600,3600,0
20250219,182800,1148900205,3600,3600,3600,3600,0
20250219,182700,1148900205,3600,3600,3600,3600,0
20250219,182600,1148900205,3600,3600,3600,3600,0
20250219,182500,1148900205,3600,3600,3600,3600,0
20250219,182400,1148900205,3600,3600,3600,3600,0
20250219,182300,1148900205,3600,3600,3600,3600,0
20250219,182200,1148900205,3600,3600,3600,3600,0
20250219,182100,1148900205,3600,3600,3600,3600,0
20250219,182000,1148900205,3600,3600,3600,3600,0
20250219,181900,1148900205,3600,3600,3600,3600,0
20250219,181800,1148900205,3600,3600,3600,3600,0
20250219,181700,1148900205,3600,3600,3600,3600,0
20250219,181600,1148900205,3600,3600,3600,3600,0
20250219,181500,1148900205,3600,3600,3600,3600,0
20250219,181400,1148900205,3600,3600,3600,3600,0
20250219,181300,1148900205,3600,3600,3600,3600,0
20250219,181200,1148900205,3600,3600,3600,3600,0
20250219,181100,1148900205,3600,3600,3600,3600,0
20250219,181000,1148900205,3600,3600,3600,3600,0
20250219,180900,1148900205,3600,3600,3600,3600,0
20250219,180800,1148900205,3600,3600,3600,3600,0
20250219,180700,1148900205,3600,3600,3600,3600,7538
20250219,180600,1148900205,3600,3600,3600,3600,0
20250219,180500,1148900205,3600,3600,3600,3600,0
20250219,180400,1148900205,3600,3600,3600,3600,0
20250219,180300,1148900205,3600,3600,3600,3600,0
20250219,180200,1148900205,3600,3600,3600,3600,0
20250219,180100,1148900205,3600,3600,3600,3600,0
20250219,180000,1148900205,3600,3600,3600,3600,0
20250219,175900,1148900205,3600,3600,3600,3600,0
20250219,175800,1148900205,3600,3600,3600,3600,0
20250219,175700,1148900205,3600,3600,3600,3600,0
20250219,175600,1148900205,3600,3600,3600,3600,0
20250219,175500,1148900205,3600,3600,3600,3600,0
20250219,175400,1148900205,3600,3600,3600,3600,0
20250219,175300,1148900205,3600,3600,3600,3600,0
20250219,175200,1148900205,3600,3600,3600,3600,0
20250219,175100,1148900205,3600,3600,3600,3600,0
20250219,175000,1148900205,3600,3600,3600,3600,0
20250219,174900,1148900205,3600,3600,3600,3600,0
20250219,174800,1148900205,3600,3600,3600,3600,0
20250219,174700,1148900205,3600,3600,3600,3600,0
20250219,174600,1148900205,3600,3600,3600,3600,0
20250219,174500,1148900205,3600,3600,3600,3600,0
20250219,174400,1148900205,3600,3600,3600,3600,0
20250219,174300,1148900205,3600,3600,3600,3600,0
20250219,174200,1148900205,3600,3600,3600,3600,0
20250219,174100,1148900205,3600,3600,3600,3600,0
20250219,174000,1148900205,3600,3600,3600,3600,0
20250219,173900,1148900205,3600,3600,3600,3600,0
20250219,173800,1148900205,3600,3600,3600,3600,0
20250219,173700,1148900205,3600,3600,3600,3600,7538
20250219,173600,1148900205,3600,3600,3600,3600,0
20250219,173500,1148900205,3600,3600,3600,3600,0
20250219,173400,1148900205,3600,3600,3600,3600,0
20250219,173300,1148900205,3600,3600,3600,3600,0
20250219,173200,1148900205,3600,3600,3600,3600,0
20250219,173100,1148900205,3600,3600,3600,3600,0
20250219,173000,1148900205,3600,3600,3600,3600,0
20250219,172900,1148900205,3600,3600,3600,3600,0
20250219,172800,1148900205,3600,3600,3600,3600,0
20250219,172700,1148900205,3600,3600,3600,3600,0
20250219,172600,1148900205,3600,3600,3600,3600,0
20250219,172500,1148900205,3600,3600,3600,3600,0
20250219,172400,1148900205,3600,3600,3600,3600,0
20250219,172300,1148900205,3600,3600,3600,3600,0
20250219,172200,1148900205,3600,3600,3600,3600,0
20250219,172100,1148900205,3600,3600,3600,3600,0
20250219,172000,1148900205,3600,3600,3600,3600,0
20250219,171900,1148900205,3600,3600,3600,3600,0
20250219,171800,1148900205,3600,3600,3600,3600,0
20250219,171700,1148900205,3600,3600,3600,3600,0
20250219,171600,1148900205,3600,3600,3600,3600,0
20250219,171500,1148900205,3600,3600,3600,3600,0
20250219,171400,1148900205,3600,3600,3600,3600,0
20250219,171300,1148900205,3600,3600,3600,3600,0
20250219,171200,1148900205,3600,3600,3600,3600,0
20250219,171100,1148900205,3600,3600,3600,3600,0
20250219,171000,1148900205,3600,3600,3600,3600,0
20250219,170900,1148900205,3600,3600,3600,3600,0
20250219,170800,1148900205,3600,3600,3600,3600,0
20250219,170700,1148900205,3600,3600,3600,3600,7538
20250219,170600,1148900205,3600,3600,3600,3600,0
20250219,170500,1148900205,3600,3600,3600,3600,0
20250219,170400,1148900205,3600,3600,3600,3600,0
20250219,170300,1148900205,3600,3600,3600,3600,0
20250219,170200,1148900205,3600,3600,3600,3600,0
20250219,170100,1148900205,3600,3600,3600,3600,0
20250219,170000,1148900205,3600,3600,3600,3600,0
20250219,165900,1148900205,3600,3600,3600,3600,0
20250219,165800,1148900205,3600,3600,3600,3600,0
20250219,165700,1148900205,3600,3600,3600,3600,0
20250219,165600,1148900205,3600,3600,3600,3600,0
20250219,165500,1148900205,3600,3600,3600,3600,0
20250219,165400,1148900205,3600,3600,3600,3600,0
20250219,165300,1148900205,3600,3600,3600,3600,0
20250219,165200,1148900205,3600,3600,3600,3600,0
20250219,165100,1148900205,3600,3600,3600,3600,0
20250219,165000,1148900205,3600,3600,3600,3600,0
20250219,164900,1148900205,3600,3600,3600,3600,0
20250219,164800,1148900205,3600,3600,3600,3600,0
20250219,164700,1148900205,3600,3600,3600,3600,0
20250219,164600,1148900205,3600,3600,3600,3600,0
20250219,164500,1148900205,3600,3600,3600,3600,0
20250219,164400,1148900205,3600,3600,3600,3600,0
20250219,164300,1148900205,3600,3600,3600,3600,0
20250219,164200,1148900205,3600,3600,3600,3600,0
20250219,164100,1148900205,3600,3600,3600,3600,0
20250219,164000,1148900205,3600,3600,3600,3600,0
20250219,163900,1148900205,3600,3600,3600,3600,0
20250219,163800,1148900205,3600,3600,3600,3600,0
20250219,163700,1148900205,3600,3600,3600,3600,7538
20250219,163600,1148900205,3600,3600,3600,3600,0
20250219,163500,1148900205,3600,3600,3600,3600,0
20250219,163400,1148900205,3600,3600,3600,3600,0
20250219,163300,1148900205,3600,3600,3600,3600,0
20250219,163200,1148900205,3600,3600,3600,3600,0
20250219,163100,1148900205,3600,3600,3600,3600,0
20250219,163000,1148900205,3600,3600,3600,3600,0
20250219,162900,1148900205,3600,3600,3600,3600,0
20250219,162800,1148900205,3600,3600,3600,3600,0
20250219,162700,1148900205,3600,3600,3600,3600,0
20250219,162600,1148900205,3600,3600,3600,3600,0
20250219,162500,1148900205,3600,3600,3600,3600,0
20250219,162400,1148900205,3600,3600,3600,3600,0
20250219,162300,1148900205,3600,3600,3600,3600,0
20250219,162200,1148900205,3600,3600,3600,3600,0
20250219,162100,1148900205,3600,3600,3600,3600,0
20250219,162000,1148900205,3600,3600,3600,3600,0
20250219,161900,1148900205,3600,3600,3600,3600,0
20250219,161800,1148900205,3600,3600,3600,3600,0
20250219,161700,1148900205,3600,3600,3600,3600,0
20250219,161600,1148900205,3600,3600,3600,3600,0
20250219,161500,1148900205,3600,3600,3600,3600,0
20250219,161400,1148900205,3600,3600,3600,3600,0
20250219,161300,1148900205,3600,3600,3600,3600,0
20250219,161200,1148900205,3600,3600,3600,3600,0
20250219,161100,1148900205,3600,3600,3600,3600,0
20250219,161000,1148900205,3600,3600,3600,3600,0
20250219,160900,1148900205,3600,3600,3600,3600,0
20250219,160800,1148900205,3600,3600,3600,3600,0
20250219,160700,1148900205,3600,3600,3600,3600,7538
20250219,160600,1148900205,3600,3600,3600,3600,0
20250219,160500,1148900205,3600,3600,3600,3600,0
20250219,160400,1148900205,3600,3600,3600,3600,0
20250219,160300,1148900205,3600,3600,3600,3600,0
20250219,160200,1148900205,3600,3600,3600,3600,0
20250219,160100,1148900205,3600,3600,3600,3600,0
20250219,160000,1148900205,3600,3600,3600,3600,0
20250219,155900,1148900205,3600,3600,3600,3600,0
20250219,155800,1148900205,3600,3600,3600,3600,0
20250219,155700,1148900205,3600,3600,3600,3600,0
20250219,155600,1148900205,3600,3600,3600,3600,0
20250219,155500,1148900205,3600,3600,3600,3600,0
20250219,155400,1148900205,3600,3600,3600,3600,0
20250219,155300,1148900205,3600,3600,3600,3600,0
20250219,155200,1148900205,3600,3600,3600,3600,0
20250219,155100,1148900205,3600,3600,3600,3600,0
20250219,155000,1148900205,3600,3600,3600,3600,0
20250219,154900,1148900205,3600,3600,3600,3600,0
20250219,154800,1148900205,3600,3600,3600,3600,0
20250219,154700,1148900205,3600,3600,3600,3600,0
20250219,154600,1148900205,3600,3600,3600,3600,0
20250219,154500,1148900205,3600,3600,3600,3600,0
20250219,154400,1148900205,3600,3600,3600,3600,0
20250219,154300,1148900205,3600,3600,3600,3600,0
20250219,154200,1148900205,3600,3600,3600,3600,0
20250219,154100,1148900205,3600,3600,3600,3600,0
20250219,154000,1148900205,3600,3600,3600,3600,0
20250219,153900,1148900205,3600,3600,3600,3600,0
20250219,153800,1148900205,3600,3600,3600,3600,0
20250219,153700,1148900205,3600,3600,3600,3600,7538
20250219,153600,1148900205,3600,3600,3600,3600,0
20250219,153500,1148900205,3600,3600,3600,3600,0
20250219,153400,1148900205,3600,3600,3600,3600,0
20250219,153300,1148900205,3600,3600,3600,3600,0
20250219,153200,1148900205,3600,3600,3600,3600,0
20250219,153100,1148900205,3600,3600,3600,3600,0
20250219,153000,1148900205,3600,3600,3600,3600,7538
20250219,152900,1121763405,3590,3590,3590,3590,0
20250219,152800,1121763405,3590,3590,3590,3590,0
20250219,152700,1121763405,3590,3590,3590,3590,0
20250219,152600,1121763405,3590,3590,3590,3590,0
20250219,152500,1121763405,3590,3590,3590,3590,0
20250219,152400,1121763405,3590,3590,3590,3590,0
20250219,152300,1121763405,3590,3590,3590,3590,0
20250219,152200,1121763405,3590,3590,3590,3590,0
20250219,152100,1121763405,3590,3590,3590,3590,0
20250219,152000,1121763405,3590,3590,3590,3590,0
20250219,151900,1121763405,3590,3585,3595,3580,4050
20250219,151800,1107235425,3590,3595,3595,3580,360
20250219,151700,1105942975,3590,3580,3595,3580,4557
20250219,151600,1089592500,3580,3570,3585,3570,8052
20250219,151500,1060764315,3575,3575,3575,3570,1202
20250219,151400,1056470000,3575,3575,3580,3575,4217
20250219,151300,1041393290,3575,3575,3575,3575,0
20250219,151200,1041393290,3575,3565,3575,3565,1012
20250219,151100,1037780805,3570,3565,3575,3565,2341
20250219,151000,1029423420,3565,3570,3570,3565,251
20250219,150900,1028528600,3560,3570,3570,3555,2941
20250219,150800,1018055995,3570,3570,3570,3570,744
20250219,150700,1015399915,3565,3570,3570,3565,6541
20250219,150600,992073110,3575,3570,3575,3570,30
20250219,150500,991965910,3575,3575,3575,3575,42
20250219,150400,991815760,3570,3570,3575,3570,1441
20250219,150300,986670890,3575,3570,3575,3570,4840
20250219,150200,969379390,3570,3570,3570,3565,2812
20250219,150100,959345555,3570,3570,3570,3565,3229
20250219,150000,947829865,3570,3570,3570,3565,3507
20250219,145900,935309895,3575,3570,3575,3565,2152
20250219,145800,927618345,3570,3565,3570,3565,571
20250219,145700,925579975,3565,3570,3570,3565,753
20250219,145600,922894085,3570,3570,3575,3570,3739
20250219,145500,909544680,3565,3565,3565,3565,554
20250219,145400,907569670,3570,3565,3570,3565,1617
20250219,145300,901802075,3565,3560,3565,3560,77
20250219,145200,901527950,3565,3565,3565,3565,1
20250219,145100,901524385,3565,3560,3565,3555,1929
20250219,145000,894653780,3565,3565,3565,3565,2427
20250219,144900,886001525,3570,3565,3570,3565,4551
20250219,144800,869765340,3565,3560,3565,3560,34
20250219,144700,869644275,3560,3555,3560,3555,1240
20250219,144600,865231375,3565,3555,3565,3555,1323
20250219,144500,860525825,3555,3555,3555,3555,286
20250219,144400,859509095,3560,3560,3560,3560,1845
20250219,144300,852940895,3560,3565,3565,3560,2128
20250219,144200,845361270,3560,3550,3560,3550,9972
20250219,144100,809914275,3550,3545,3550,3545,20
20250219,144000,809843370,3545,3550,3555,3545,14
20250219,143900,809793635,3555,3555,3555,3555,5
20250219,143800,809775860,3555,3550,3555,3550,6303
20250219,143700,787400185,3545,3550,3550,3545,700
20250219,143600,784918185,3550,3550,3550,3550,1
20250219,143500,784914635,3545,3545,3545,3545,0
20250219,143400,784914635,3545,3545,3545,3545,270
20250219,143300,783957485,3535,3545,3545,3535,200
20250219,143200,783250465,3550,3545,3550,3545,285
20250219,143100,782239640,3545,3545,3545,3545,1662
20250219,143000,776347850,3545,3550,3550,3545,3595
20250219,142900,763603565,3545,3535,3545,3535,727
20250219,142800,761033350,3540,3545,3545,3540,1513
20250219,142700,755675575,3545,3550,3550,3545,121
20250219,142600,755246030,3550,3550,3550,3550,1
20250219,142500,755242480,3535,3540,3540,3535,180
20250219,142400,754606130,3540,3550,3550,3540,163
20250219,142300,754029100,3545,3545,3545,3545,495
20250219,142200,752274325,3545,3545,3545,3545,1165
20250219,142100,748144400,3545,3545,3545,3545,0
20250219,142000,748144400,3545,3540,3545,3540,1311
20250219,141900,743503455,3540,3540,3540,3540,200
20250219,141800,742795455,3545,3545,3545,3545,1
20250219,141700,742791910,3540,3540,3540,3540,50
20250219,141600,742614910,3540,3540,3540,3540,0
20250219,141500,742614910,3540,3535,3540,3530,2830
20250219,141400,732606255,3540,3545,3545,3540,40
20250219,141300,732464555,3545,3545,3545,3545,0
20250219,141200,732464555,3545,3540,3545,3540,517
20250219,141100,730634310,3545,3545,3545,3545,0
20250219,141000,730634310,3545,3535,3545,3535,52
20250219,140900,730450470,3545,3545,3545,3545,523
20250219,140800,728596435,3540,3540,3540,3540,0
20250219,140700,728596435,3540,3545,3545,3540,550
20250219,140600,726647845,3545,3545,3545,3545,501
20250219,140500,724871800,3550,3550,3550,3550,0
20250219,140400,724871800,3550,3540,3550,3540,734
20250219,140300,722273430,3540,3540,3540,3540,2
20250219,140200,722266350,3545,3540,3545,3540,2104
20250219,140100,714812920,3540,3540,3540,3540,550
20250219,140000,712865920,3535,3530,3535,3530,180
20250219,135900,712230270,3530,3530,3530,3530,0
20250219,135800,712230270,3530,3535,3535,3530,1212
20250219,135700,707951850,3535,3540,3540,3535,1200
20250219,135600,703705350,3535,3540,3540,3535,391
20250219,135500,702322535,3540,3540,3540,3540,10
20250219,135400,702287135,3540,3540,3540,3540,89
20250219,135300,701972075,3545,3545,3545,3545,1200
20250219,135200,697718075,3540,3545,3545,3540,214
20250219,135100,696959460,3545,3545,3545,3545,1
20250219,135000,696955915,3545,3540,3545,3540,57
20250219,134900,696754130,3540,3540,3540,3540,541
20250219,134800,694838990,3540,3540,3540,3540,448
20250219,134700,693253070,3540,3540,3540,3540,97
20250219,134600,692909690,3540,3540,3540,3540,250
20250219,134500,692024690,3540,3540,3540,3540,0
20250219,134400,692024690,3540,3540,3540,3540,0
20250219,134300,692024690,3540,3540,3540,3540,728
20250219,134200,689447570,3540,3540,3540,3540,1
20250219,134100,689444030,3540,3540,3540,3540,0
20250219,134000,689444030,3540,3535,3540,3535,268
20250219,133900,688496610,3530,3530,3530,3530,2072
20250219,133800,681182450,3540,3540,3540,3540,5
20250219,133700,681164750,3540,3530,3540,3530,36
20250219,133600,681037650,3530,3540,3540,3530,592
20250219,133500,678947880,3530,3530,3530,3530,100
20250219,133400,678594880,3530,3530,3530,3530,457
20250219,133300,676981670,3530,3530,3530,3530,33
20250219,133200,676865180,3530,3540,3540,3530,299
20250219,133100,675809370,3540,3545,3545,3540,567
20250219,133000,673800690,3545,3545,3545,3545,200
20250219,132900,673091690,3540,3540,3540,3540,664
20250219,132800,670741130,3540,3540,3540,3540,0
20250219,132700,670741130,3540,3540,3540,3540,0
20250219,132600,670741130,3540,3540,3540,3540,0
20250219,132500,670741130,3540,3540,3540,3540,0
20250219,132400,670741130,3540,3540,3540,3540,65
20250219,132300,670511030,3540,3540,3540,3540,30
20250219,132200,670404830,3535,3530,3535,3530,71
20250219,132100,670153860,3525,3530,3530,3525,1949
20250219,132000,663273945,3530,3535,3535,3530,669
20250219,131900,660910850,3535,3535,3535,3535,5
20250219,131800,660893175,3530,3545,3545,3530,5268
20250219,131700,642281500,3550,3545,3550,3545,1517
20250219,131600,636901185,3550,3545,3550,3545,1000
20250219,131500,633353770,3540,3540,3540,3540,282
20250219,131400,632355490,3545,3545,3545,3545,300
20250219,131300,631291990,3545,3540,3545,3540,2000
20250219,131200,624207775,3540,3545,3545,3540,292
20250219,131100,623173100,3545,3545,3545,3545,1
20250219,131000,623169555,3545,3545,3545,3535,313
20250219,130900,622060505,3540,3540,3550,3535,1366
20250219,130800,617219530,3530,3540,3540,3530,101
20250219,130700,616862000,3540,3530,3540,3530,2716
20250219,130600,607269740,3525,3520,3525,3520,964
20250219,130500,603873140,3520,3520,3520,3520,0
20250219,130400,603873140,3520,3520,3520,3520,0
20250219,130300,603873140,3520,3520,3520,3520,36
20250219,130200,603746420,3520,3520,3520,3520,64
20250219,130100,603521140,3520,3520,3520,3520,292
20250219,130000,602493300,3520,3520,3520,3520,5
20250219,125900,602475700,3520,3520,3520,3520,1
20250219,125800,602472180,3525,3525,3525,3525,11
20250219,125700,602433405,3510,3510,3510,3510,0
20250219,125600,602433405,3510,3510,3510,3510,1
20250219,125500,602429895,3510,3510,3510,3510,50
20250219,125400,602254395,3510,3510,3510,3510,0
20250219,125300,602254395,3510,3515,3515,3510,300
20250219,125200,601201325,3520,3520,3520,3520,325
20250219,125100,600057325,3505,3505,3505,3505,1
20250219,125000,600053820,3505,3505,3505,3505,314
20250219,124900,598953250,3510,3515,3515,3510,2600
20250219,124800,589821380,3515,3515,3515,3515,1
20250219,124700,589817865,3510,3510,3510,3510,100
20250219,124600,589466865,3510,3510,3510,3510,0
20250219,124500,589466865,3510,3510,3510,3510,1000
20250219,124400,585956865,3510,3510,3510,3510,0
20250219,124300,585956865,3510,3510,3510,3510,0
20250219,124200,585956865,3510,3510,3510,3510,0
20250219,124100,585956865,3510,3510,3510,3510,150
20250219,124000,585430365,3515,3515,3515,3515,1874
20250219,123900,578843255,3515,3515,3515,3515,0
20250219,123800,578843255,3515,3515,3515,3515,848
20250219,123700,575862535,3515,3515,3515,3515,0
20250219,123600,575862535,3515,3515,3515,3515,0
20250219,123500,575862535,3515,3510,3515,3510,400
20250219,123400,574457035,3510,3510,3510,3510,300
20250219,123300,573404035,3510,3510,3510,3510,13
20250219,123200,573358405,3510,3510,3510,3510,899
20250219,123100,570202915,3520,3520,3520,3520,0
20250219,123000,570202915,3520,3520,3520,3520,1
20250219,122900,570199395,3510,3510,3510,3510,0
20250219,122800,570199395,3510,3510,3510,3510,0
20250219,122700,570199395,3510,3520,3520,3510,2466
20250219,122600,561539325,3520,3520,3520,3520,0
20250219,122500,561539325,3520,3520,3520,3520,10
20250219,122400,561504125,3515,3515,3515,3515,0
20250219,122300,561504125,3515,3510,3515,3510,716
20250219,122200,558987885,3515,3515,3515,3515,0
20250219,122100,558987885,3515,3515,3515,3515,79
20250219,122000,558710200,3515,3515,3515,3515,0
20250219,121900,558710200,3515,3515,3515,3515,0
20250219,121800,558710200,3515,3515,3515,3515,1
20250219,121700,558706685,3515,3515,3515,3515,0
20250219,121600,558706685,3515,3515,3515,3515,0
20250219,121500,558706685,3515,3515,3515,3515,0
20250219,121400,558706685,3515,3515,3515,3515,0
20250219,121300,558706685,3515,3515,3515,3515,10
20250219,121200,558671535,3515,3515,3515,3515,0
20250219,121100,558671535,3515,3515,3515,3515,87
20250219,121000,558365730,3515,3515,3515,3515,0
20250219,120900,558365730,3515,3515,3515,3515,0
20250219,120800,558365730,3515,3515,3515,3515,20
20250219,120700,558295430,3520,3520,3520,3520,0
20250219,120600,558295430,3520,3520,3520,3520,200
20250219,120500,557591430,3525,3525,3525,3525,0
20250219,120400,557591430,3525,3525,3525,3525,0
20250219,120300,557591430,3525,3525,3525,3525,0
20250219,120200,557591430,3525,3525,3525,3525,901
20250219,120100,554415405,3520,3520,3520,3520,287
20250219,120000,553405165,3510,3510,3510,3510,88
20250219,115900,553096285,3515,3515,3515,3515,33
20250219,115800,552980290,3520,3520,3520,3520,1
20250219,115700,552976770,3505,3505,3505,3505,94
20250219,115600,552647300,3505,3515,3515,3500,321
20250219,115500,551522180,3515,3515,3515,3515,10
20250219,115400,551487030,3525,3525,3525,3525,0
20250219,115300,551487030,3525,3525,3525,3525,142
20250219,115200,550986480,3520,3520,3520,3520,11
20250219,115100,550947760,3515,3515,3515,3515,0
20250219,115000,550947760,3515,3520,3520,3515,60
20250219,114900,550736735,3520,3520,3520,3520,2199
20250219,114800,542996255,3525,3525,3525,3525,25
20250219,114700,542908130,3525,3520,3525,3520,25
20250219,114600,542820080,3530,3530,3530,3525,3103
20250219,114500,531871075,3525,3530,3530,3525,1186
20250219,114400,527684925,3530,3530,3530,3530,100
20250219,114300,527331925,3530,3530,3530,3530,10
20250219,114200,527296625,3530,3530,3530,3530,253
20250219,114100,526403535,3530,3525,3530,3525,4038
20250219,114000,512166045,3525,3520,3525,3520,4186
20250219,113900,497414115,3520,3525,3525,3520,137
20250219,113800,496931235,3520,3515,3525,3515,3840
20250219,113700,483429775,3500,3500,3500,3500,0
20250219,113600,483429775,3500,3500,3500,3500,0
20250219,113500,483429775,3500,3500,3500,3500,0
20250219,113400,483429775,3500,3505,3505,3500,1655
20250219,113300,477636215,3505,3505,3505,3505,0
20250219,113200,477636215,3505,3505,3505,3505,0
20250219,113100,477636215,3505,3510,3510,3505,90
20250219,113000,477320740,3510,3510,3510,3510,0
20250219,112900,477320740,3510,3510,3510,3510,0
20250219,112800,477320740,3510,3510,3510,3510,0
20250219,112700,477320740,3510,3510,3510,3510,0
20250219,112600,477320740,3510,3510,3510,3510,0
20250219,112500,477320740,3510,3510,3510,3510,421
20250219,112400,475843030,3510,3500,3510,3500,21
20250219,112300,475769465,3500,3500,3500,3500,0
20250219,112200,475769465,3500,3500,3500,3500,40
20250219,112100,475629465,3505,3505,3505,3505,530
20250219,112000,473771815,3505,3505,3505,3505,502
20250219,111900,472012305,3510,3510,3510,3510,11
20250219,111800,471973695,3510,3510,3510,3510,960
20250219,111700,468604095,3510,3500,3510,3495,7753
20250219,111600,441400775,3495,3495,3495,3495,0
20250219,111500,441400775,3495,3495,3495,3495,10
20250219,111400,441365825,3490,3490,3490,3490,0
20250219,111300,441365825,3490,3490,3490,3490,809
20250219,111200,438542415,3490,3490,3490,3490,0
20250219,111100,438542415,3490,3490,3490,3490,85
20250219,111000,438245765,3500,3500,3500,3500,10
20250219,110900,438210765,3505,3505,3505,3505,0
20250219,110800,438210765,3505,3495,3505,3495,34
20250219,110700,438091925,3495,3495,3495,3495,506
20250219,110600,436323455,3495,3495,3495,3495,0
20250219,110500,436323455,3495,3495,3495,3495,10
20250219,110400,436288505,3505,3505,3505,3505,856
20250219,110300,433288225,3495,3495,3495,3495,198
20250219,110200,432596215,3495,3495,3495,3495,1102
20250219,110100,428744725,3500,3500,3500,3500,266
20250219,110000,427813725,3505,3505,3505,3505,0
20250219,105900,427813725,3505,3505,3505,3505,0
20250219,105800,427813725,3505,3505,3505,3505,4
20250219,105700,427799705,3505,3505,3505,3505,1
20250219,105600,427796200,3505,3505,3505,3505,63
20250219,105500,427575385,3505,3510,3510,3505,28
20250219,105400,427477240,3510,3510,3510,3510,1
20250219,105300,427473730,3500,3500,3500,3500,500
20250219,105200,425723730,3510,3510,3510,3510,10
20250219,105100,425688630,3510,3510,3510,3510,1
20250219,105000,425685120,3505,3500,3505,3495,158
20250219,104900,425131455,3500,3495,3500,3495,2044
20250219,104800,417979980,3500,3495,3500,3495,540
20250219,104700,416092480,3490,3490,3490,3490,1000
20250219,104600,412602480,3495,3500,3500,3495,1010
20250219,104500,409072480,3495,3495,3495,3495,80
20250219,104400,408792880,3495,3490,3495,3490,101
20250219,104300,408439890,3490,3495,3495,3490,123
20250219,104200,408010020,3495,3495,3495,3490,328
20250219,104100,406863670,3490,3490,3490,3490,52
20250219,104000,406682190,3490,3490,3490,3490,5
20250219,103900,406664740,3490,3485,3490,3485,707
20250219,103800,404200585,3480,3485,3485,3480,611
20250219,103700,402072750,3485,3485,3485,3485,728
20250219,103600,399535670,3490,3490,3490,3490,0
20250219,103500,399535670,3490,3490,3490,3490,2
20250219,103400,399528690,3485,3490,3490,3485,4452
20250219,103300,384009835,3490,3490,3490,3490,0
20250219,103200,384009835,3490,3490,3490,3490,14
20250219,103100,383960975,3495,3495,3495,3495,28
20250219,103000,383863115,3490,3490,3490,3490,0
20250219,102900,383863115,3490,3490,3490,3490,0
20250219,102800,383863115,3490,3490,3490,3490,110
20250219,102700,383479215,3490,3490,3490,3490,1
20250219,102600,383475725,3490,3490,3490,3490,30
20250219,102500,383371025,3495,3495,3495,3495,0
20250219,102400,383371025,3495,3500,3500,3495,3228
20250219,102300,372073765,3500,3500,3500,3500,300
20250219,102200,371023765,3505,3505,3505,3505,0
20250219,102100,371023765,3505,3505,3505,3505,978
20250219,102000,367595875,3505,3505,3505,3505,22
20250219,101900,367518765,3505,3505,3505,3505,9
20250219,101800,367487220,3505,3505,3505,3505,90
20250219,101700,367171770,3505,3505,3505,3505,410
20250219,101600,365734720,3505,3505,3505,3505,597
20250219,101500,363642235,3505,3505,3505,3505,1865
20250219,101400,357105410,3510,3500,3510,3500,6090
20250219,101300,335762600,3490,3490,3490,3490,1
20250219,101200,335759110,3500,3500,3500,3500,121
20250219,101100,335335610,3500,3500,3505,3495,3562
20250219,101000,322881160,3500,3500,3500,3500,1
20250219,100900,322877660,3495,3495,3495,3495,0
20250219,100800,322877660,3495,3495,3495,3495,848
20250219,100700,319913900,3495,3495,3495,3495,152
20250219,100600,319382660,3495,3490,3495,3485,3771
20250219,100500,306216795,3490,3490,3490,3490,3
20250219,100400,306206325,3490,3490,3490,3490,1198
20250219,100300,302025305,3490,3490,3490,3490,5
20250219,100200,302007855,3490,3490,3490,3490,0
20250219,100100,302007855,3490,3490,3490,3490,0
20250219,100000,302007855,3490,3490,3490,3490,0
20250219,095900,302007855,3490,3480,3490,3475,719
20250219,095800,299505100,3485,3485,3485,3485,228
20250219,095700,298710520,3485,3485,3485,3485,295
20250219,095600,297682445,3485,3485,3485,3485,203
20250219,095500,296974990,3485,3480,3485,3480,98
20250219,095400,296633945,3480,3485,3485,3480,50
20250219,095300,296459745,3485,3470,3485,3465,483
20250219,095200,294784700,3485,3480,3485,3465,2582
20250219,095100,285815135,3485,3485,3485,3485,148
20250219,095000,285299355,3490,3490,3495,3490,58
20250219,094900,285096830,3495,3495,3495,3495,38
20250219,094800,284964020,3495,3495,3495,3495,55
20250219,094700,284771795,3500,3490,3500,3490,48
20250219,094600,284604205,3490,3490,3490,3490,2
20250219,094500,284597225,3490,3480,3490,3480,116
20250219,094400,284193475,3460,3490,3490,3460,9457
20250219,094300,251264830,3490,3490,3490,3490,400
20250219,094200,249868830,3490,3490,3490,3490,2
20250219,094100,249861850,3490,3490,3490,3490,423
20250219,094000,248385580,3485,3485,3490,3485,3041
20250219,093900,237787635,3485,3495,3495,3485,3674
20250219,093800,224967080,3495,3500,3500,3495,1438
20250219,093700,219941100,3500,3510,3510,3500,7
20250219,093600,219916550,3500,3500,3500,3500,1503
20250219,093500,214656050,3500,3500,3500,3495,1900
20250219,093400,208010195,3495,3500,3500,3495,529
20250219,093300,206158705,3500,3505,3505,3500,1014
20250219,093200,202608425,3510,3510,3510,3510,1180
20250219,093100,198466625,3515,3510,3515,3510,144
20250219,093000,197961180,3510,3510,3510,3510,4838
20250219,092900,180979800,3510,3495,3510,3495,4001
20250219,092800,166966760,3505,3505,3510,3500,4031
20250219,092700,152841915,3505,3510,3510,3505,887
20250219,092600,149730595,3505,3505,3505,3505,0
20250219,092500,149730595,3505,3510,3510,3505,1000
20250219,092400,146221110,3515,3515,3515,3515,0
20250219,092300,146221110,3515,3515,3515,3515,290
20250219,092200,145201760,3510,3510,3510,3510,0
20250219,092100,145201760,3510,3510,3510,3510,139
20250219,092000,144713870,3510,3515,3515,3510,2500
20250219,091900,135937470,3525,3510,3525,3510,5313
20250219,091800,117236990,3510,3510,3510,3510,104
20250219,091700,116871950,3510,3510,3510,3510,0
20250219,091600,116871950,3510,3520,3520,3510,2
20250219,091500,116864920,3515,3510,3515,3500,1961
20250219,091400,109977045,3510,3510,3510,3510,102
20250219,091300,109619025,3510,3500,3510,3495,1816
20250219,091200,103259295,3500,3500,3505,3500,1220
20250219,091100,98989195,3500,3500,3505,3500,200
20250219,091000,98289145,3505,3505,3505,3505,503
20250219,090900,96526130,3500,3505,3505,3500,297
20250219,090800,95486125,3500,3500,3500,3500,1991
20250219,090700,88517625,3505,3505,3505,3505,1320
20250219,090600,83891025,3505,3515,3515,3505,350
20250219,090500,82662275,3515,3515,3515,3515,560
20250219,090400,80693875,3520,3515,3520,3505,1968
20250219,090300,73788085,3515,3520,3520,3515,792
20250219,090200,71002970,3520,3545,3545,3495,2670
20250219,090100,61640580,3550,3540,3550,3515,4799
20250219,090000,44694760,3555,3575,3580,3530,12538