stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194800,1124812470,9310,9310,9310,9310,5214
20250219,194700,1124812470,9310,9310,9310,9310,0
20250219,194600,1124812470,9310,9310,9310,9310,0
20250219,194500,1124812470,9310,9310,9310,9310,0
20250219,194400,1124812470,9310,9310,9310,9310,0
20250219,194300,1124812470,9310,9310,9310,9310,0
20250219,194200,1124812470,9310,9310,9310,9310,0
20250219,194100,1124812470,9310,9310,9310,9310,0
20250219,194000,1124812470,9310,9310,9310,9310,0
20250219,193900,1124812470,9310,9310,9310,9310,0
20250219,193800,1124812470,9310,9310,9310,9310,0
20250219,193700,1124812470,9310,9310,9310,9310,0
20250219,193600,1124812470,9310,9310,9310,9310,0
20250219,193500,1124812470,9310,9310,9310,9310,0
20250219,193400,1124812470,9310,9310,9310,9310,0
20250219,193300,1124812470,9310,9310,9310,9310,0
20250219,193200,1124812470,9310,9310,9310,9310,0
20250219,193100,1124812470,9310,9310,9310,9310,0
20250219,193000,1124812470,9310,9310,9310,9310,0
20250219,192900,1124812470,9310,9310,9310,9310,0
20250219,192800,1124812470,9310,9310,9310,9310,0
20250219,192700,1124812470,9310,9310,9310,9310,0
20250219,192600,1124812470,9310,9310,9310,9310,0
20250219,192500,1124812470,9310,9310,9310,9310,0
20250219,192400,1124812470,9310,9310,9310,9310,0
20250219,192300,1124812470,9310,9310,9310,9310,0
20250219,192200,1124812470,9310,9310,9310,9310,0
20250219,192100,1124812470,9310,9310,9310,9310,0
20250219,192000,1124812470,9310,9310,9310,9310,0
20250219,191900,1124812470,9310,9310,9310,9310,0
20250219,191800,1124812470,9310,9310,9310,9310,5214
20250219,191700,1124812470,9310,9310,9310,9310,0
20250219,191600,1124812470,9310,9310,9310,9310,0
20250219,191500,1124812470,9310,9310,9310,9310,0
20250219,191400,1124812470,9310,9310,9310,9310,0
20250219,191300,1124812470,9310,9310,9310,9310,0
20250219,191200,1124812470,9310,9310,9310,9310,0
20250219,191100,1124812470,9310,9310,9310,9310,0
20250219,191000,1124812470,9310,9310,9310,9310,0
20250219,190900,1124812470,9310,9310,9310,9310,0
20250219,190800,1124812470,9310,9310,9310,9310,0
20250219,190700,1124812470,9310,9310,9310,9310,0
20250219,190600,1124812470,9310,9310,9310,9310,0
20250219,190500,1124812470,9310,9310,9310,9310,0
20250219,190400,1124812470,9310,9310,9310,9310,0
20250219,190300,1124812470,9310,9310,9310,9310,0
20250219,190200,1124812470,9310,9310,9310,9310,0
20250219,190100,1124812470,9310,9310,9310,9310,0
20250219,190000,1124812470,9310,9310,9310,9310,0
20250219,185900,1124812470,9310,9310,9310,9310,0
20250219,185800,1124812470,9310,9310,9310,9310,0
20250219,185700,1124812470,9310,9310,9310,9310,0
20250219,185600,1124812470,9310,9310,9310,9310,0
20250219,185500,1124812470,9310,9310,9310,9310,0
20250219,185400,1124812470,9310,9310,9310,9310,0
20250219,185300,1124812470,9310,9310,9310,9310,0
20250219,185200,1124812470,9310,9310,9310,9310,0
20250219,185100,1124812470,9310,9310,9310,9310,0
20250219,185000,1124812470,9310,9310,9310,9310,0
20250219,184900,1124812470,9310,9310,9310,9310,0
20250219,184800,1124812470,9310,9310,9310,9310,5214
20250219,184700,1124812470,9310,9310,9310,9310,0
20250219,184600,1124812470,9310,9310,9310,9310,0
20250219,184500,1124812470,9310,9310,9310,9310,0
20250219,184400,1124812470,9310,9310,9310,9310,0
20250219,184300,1124812470,9310,9310,9310,9310,0
20250219,184200,1124812470,9310,9310,9310,9310,0
20250219,184100,1124812470,9310,9310,9310,9310,0
20250219,184000,1124812470,9310,9310,9310,9310,0
20250219,183900,1124812470,9310,9310,9310,9310,0
20250219,183800,1124812470,9310,9310,9310,9310,0
20250219,183700,1124812470,9310,9310,9310,9310,0
20250219,183600,1124812470,9310,9310,9310,9310,0
20250219,183500,1124812470,9310,9310,9310,9310,0
20250219,183400,1124812470,9310,9310,9310,9310,0
20250219,183300,1124812470,9310,9310,9310,9310,0
20250219,183200,1124812470,9310,9310,9310,9310,0
20250219,183100,1124812470,9310,9310,9310,9310,0
20250219,183000,1124812470,9310,9310,9310,9310,0
20250219,182900,1124812470,9310,9310,9310,9310,0
20250219,182800,1124812470,9310,9310,9310,9310,0
20250219,182700,1124812470,9310,9310,9310,9310,0
20250219,182600,1124812470,9310,9310,9310,9310,0
20250219,182500,1124812470,9310,9310,9310,9310,0
20250219,182400,1124812470,9310,9310,9310,9310,0
20250219,182300,1124812470,9310,9310,9310,9310,0
20250219,182200,1124812470,9310,9310,9310,9310,0
20250219,182100,1124812470,9310,9310,9310,9310,0
20250219,182000,1124812470,9310,9310,9310,9310,0
20250219,181900,1124812470,9310,9310,9310,9310,0
20250219,181800,1124812470,9310,9310,9310,9310,5214
20250219,181700,1124812470,9310,9310,9310,9310,0
20250219,181600,1124812470,9310,9310,9310,9310,0
20250219,181500,1124812470,9310,9310,9310,9310,0
20250219,181400,1124812470,9310,9310,9310,9310,0
20250219,181300,1124812470,9310,9310,9310,9310,0
20250219,181200,1124812470,9310,9310,9310,9310,0
20250219,181100,1124812470,9310,9310,9310,9310,0
20250219,181000,1124812470,9310,9310,9310,9310,0
20250219,180900,1124812470,9310,9310,9310,9310,0
20250219,180800,1124812470,9310,9310,9310,9310,0
20250219,180700,1124812470,9310,9310,9310,9310,0
20250219,180600,1124812470,9310,9310,9310,9310,0
20250219,180500,1124812470,9310,9310,9310,9310,0
20250219,180400,1124812470,9310,9310,9310,9310,0
20250219,180300,1124812470,9310,9310,9310,9310,0
20250219,180200,1124812470,9310,9310,9310,9310,0
20250219,180100,1124812470,9310,9310,9310,9310,0
20250219,180000,1124812470,9310,9310,9310,9310,0
20250219,175900,1124812470,9310,9310,9310,9310,0
20250219,175800,1124812470,9310,9310,9310,9310,0
20250219,175700,1124812470,9310,9310,9310,9310,0
20250219,175600,1124812470,9310,9310,9310,9310,0
20250219,175500,1124812470,9310,9310,9310,9310,0
20250219,175400,1124812470,9310,9310,9310,9310,0
20250219,175300,1124812470,9310,9310,9310,9310,0
20250219,175200,1124812470,9310,9310,9310,9310,0
20250219,175100,1124812470,9310,9310,9310,9310,0
20250219,175000,1124812470,9310,9310,9310,9310,0
20250219,174900,1124812470,9310,9310,9310,9310,0
20250219,174800,1124812470,9310,9310,9310,9310,5214
20250219,174700,1124812470,9310,9310,9310,9310,0
20250219,174600,1124812470,9310,9310,9310,9310,0
20250219,174500,1124812470,9310,9310,9310,9310,0
20250219,174400,1124812470,9310,9310,9310,9310,0
20250219,174300,1124812470,9310,9310,9310,9310,0
20250219,174200,1124812470,9310,9310,9310,9310,0
20250219,174100,1124812470,9310,9310,9310,9310,0
20250219,174000,1124812470,9310,9310,9310,9310,0
20250219,173900,1124812470,9310,9310,9310,9310,0
20250219,173800,1124812470,9310,9310,9310,9310,0
20250219,173700,1124812470,9310,9310,9310,9310,0
20250219,173600,1124812470,9310,9310,9310,9310,0
20250219,173500,1124812470,9310,9310,9310,9310,0
20250219,173400,1124812470,9310,9310,9310,9310,0
20250219,173300,1124812470,9310,9310,9310,9310,0
20250219,173200,1124812470,9310,9310,9310,9310,0
20250219,173100,1124812470,9310,9310,9310,9310,0
20250219,173000,1124812470,9310,9310,9310,9310,0
20250219,172900,1124812470,9310,9310,9310,9310,0
20250219,172800,1124812470,9310,9310,9310,9310,0
20250219,172700,1124812470,9310,9310,9310,9310,0
20250219,172600,1124812470,9310,9310,9310,9310,0
20250219,172500,1124812470,9310,9310,9310,9310,0
20250219,172400,1124812470,9310,9310,9310,9310,0
20250219,172300,1124812470,9310,9310,9310,9310,0
20250219,172200,1124812470,9310,9310,9310,9310,0
20250219,172100,1124812470,9310,9310,9310,9310,0
20250219,172000,1124812470,9310,9310,9310,9310,0
20250219,171900,1124812470,9310,9310,9310,9310,0
20250219,171800,1124812470,9310,9310,9310,9310,5214
20250219,171700,1124812470,9310,9310,9310,9310,0
20250219,171600,1124812470,9310,9310,9310,9310,0
20250219,171500,1124812470,9310,9310,9310,9310,0
20250219,171400,1124812470,9310,9310,9310,9310,0
20250219,171300,1124812470,9310,9310,9310,9310,0
20250219,171200,1124812470,9310,9310,9310,9310,0
20250219,171100,1124812470,9310,9310,9310,9310,0
20250219,171000,1124812470,9310,9310,9310,9310,0
20250219,170900,1124812470,9310,9310,9310,9310,0
20250219,170800,1124812470,9310,9310,9310,9310,0
20250219,170700,1124812470,9310,9310,9310,9310,0
20250219,170600,1124812470,9310,9310,9310,9310,0
20250219,170500,1124812470,9310,9310,9310,9310,0
20250219,170400,1124812470,9310,9310,9310,9310,0
20250219,170300,1124812470,9310,9310,9310,9310,0
20250219,170200,1124812470,9310,9310,9310,9310,0
20250219,170100,1124812470,9310,9310,9310,9310,0
20250219,170000,1124812470,9310,9310,9310,9310,0
20250219,165900,1124812470,9310,9310,9310,9310,0
20250219,165800,1124812470,9310,9310,9310,9310,0
20250219,165700,1124812470,9310,9310,9310,9310,0
20250219,165600,1124812470,9310,9310,9310,9310,0
20250219,165500,1124812470,9310,9310,9310,9310,0
20250219,165400,1124812470,9310,9310,9310,9310,0
20250219,165300,1124812470,9310,9310,9310,9310,0
20250219,165200,1124812470,9310,9310,9310,9310,0
20250219,165100,1124812470,9310,9310,9310,9310,0
20250219,165000,1124812470,9310,9310,9310,9310,0
20250219,164900,1124812470,9310,9310,9310,9310,0
20250219,164800,1124812470,9310,9310,9310,9310,5214
20250219,164700,1124812470,9310,9310,9310,9310,0
20250219,164600,1124812470,9310,9310,9310,9310,0
20250219,164500,1124812470,9310,9310,9310,9310,0
20250219,164400,1124812470,9310,9310,9310,9310,0
20250219,164300,1124812470,9310,9310,9310,9310,0
20250219,164200,1124812470,9310,9310,9310,9310,0
20250219,164100,1124812470,9310,9310,9310,9310,0
20250219,164000,1124812470,9310,9310,9310,9310,0
20250219,163900,1124812470,9310,9310,9310,9310,0
20250219,163800,1124812470,9310,9310,9310,9310,0
20250219,163700,1124812470,9310,9310,9310,9310,0
20250219,163600,1124812470,9310,9310,9310,9310,0
20250219,163500,1124812470,9310,9310,9310,9310,0
20250219,163400,1124812470,9310,9310,9310,9310,0
20250219,163300,1124812470,9310,9310,9310,9310,0
20250219,163200,1124812470,9310,9310,9310,9310,0
20250219,163100,1124812470,9310,9310,9310,9310,0
20250219,163000,1124812470,9310,9310,9310,9310,0
20250219,162900,1124812470,9310,9310,9310,9310,0
20250219,162800,1124812470,9310,9310,9310,9310,0
20250219,162700,1124812470,9310,9310,9310,9310,0
20250219,162600,1124812470,9310,9310,9310,9310,0
20250219,162500,1124812470,9310,9310,9310,9310,0
20250219,162400,1124812470,9310,9310,9310,9310,0
20250219,162300,1124812470,9310,9310,9310,9310,0
20250219,162200,1124812470,9310,9310,9310,9310,0
20250219,162100,1124812470,9310,9310,9310,9310,0
20250219,162000,1124812470,9310,9310,9310,9310,0
20250219,161900,1124812470,9310,9310,9310,9310,0
20250219,161800,1124812470,9310,9310,9310,9310,5214
20250219,161700,1124812470,9310,9310,9310,9310,0
20250219,161600,1124812470,9310,9310,9310,9310,0
20250219,161500,1124812470,9310,9310,9310,9310,0
20250219,161400,1124812470,9310,9310,9310,9310,0
20250219,161300,1124812470,9310,9310,9310,9310,0
20250219,161200,1124812470,9310,9310,9310,9310,0
20250219,161100,1124812470,9310,9310,9310,9310,0
20250219,161000,1124812470,9310,9310,9310,9310,0
20250219,160900,1124812470,9310,9310,9310,9310,0
20250219,160800,1124812470,9310,9310,9310,9310,0
20250219,160700,1124812470,9310,9310,9310,9310,0
20250219,160600,1124812470,9310,9310,9310,9310,0
20250219,160500,1124812470,9310,9310,9310,9310,0
20250219,160400,1124812470,9310,9310,9310,9310,0
20250219,160300,1124812470,9310,9310,9310,9310,0
20250219,160200,1124812470,9310,9310,9310,9310,0
20250219,160100,1124812470,9310,9310,9310,9310,0
20250219,160000,1124812470,9310,9310,9310,9310,0
20250219,155900,1124812470,9310,9310,9310,9310,0
20250219,155800,1124812470,9310,9310,9310,9310,0
20250219,155700,1124812470,9310,9310,9310,9310,0
20250219,155600,1124812470,9310,9310,9310,9310,0
20250219,155500,1124812470,9310,9310,9310,9310,0
20250219,155400,1124812470,9310,9310,9310,9310,0
20250219,155300,1124812470,9310,9310,9310,9310,0
20250219,155200,1124812470,9310,9310,9310,9310,0
20250219,155100,1124812470,9310,9310,9310,9310,0
20250219,155000,1124812470,9310,9310,9310,9310,0
20250219,154900,1124812470,9310,9310,9310,9310,0
20250219,154800,1124812470,9310,9310,9310,9310,5214
20250219,154700,1124812470,9310,9310,9310,9310,0
20250219,154600,1124812470,9310,9310,9310,9310,0
20250219,154500,1124812470,9310,9310,9310,9310,0
20250219,154400,1124812470,9310,9310,9310,9310,0
20250219,154300,1124812470,9310,9310,9310,9310,0
20250219,154200,1124812470,9310,9310,9310,9310,0
20250219,154100,1124812470,9310,9310,9310,9310,0
20250219,154000,1124812470,9310,9310,9310,9310,0
20250219,153900,1124812470,9310,9310,9310,9310,0
20250219,153800,1124812470,9310,9310,9310,9310,0
20250219,153700,1124812470,9310,9310,9310,9310,0
20250219,153600,1124812470,9310,9310,9310,9310,0
20250219,153500,1124812470,9310,9310,9310,9310,0
20250219,153400,1124812470,9310,9310,9310,9310,0
20250219,153300,1124812470,9310,9310,9310,9310,0
20250219,153200,1124812470,9310,9310,9310,9310,0
20250219,153100,1124812470,9310,9310,9310,9310,0
20250219,153000,1124812470,9310,9310,9310,9310,5214
20250219,152900,1076270130,9300,9300,9300,9300,0
20250219,152800,1076270130,9300,9300,9300,9300,0
20250219,152700,1076270130,9300,9300,9300,9300,0
20250219,152600,1076270130,9300,9300,9300,9300,0
20250219,152500,1076270130,9300,9300,9300,9300,0
20250219,152400,1076270130,9300,9300,9300,9300,0
20250219,152300,1076270130,9300,9300,9300,9300,0
20250219,152200,1076270130,9300,9300,9300,9300,0
20250219,152100,1076270130,9300,9300,9300,9300,0
20250219,152000,1076270130,9300,9300,9300,9300,0
20250219,151900,1076270130,9300,9290,9300,9290,281
20250219,151800,1073657640,9290,9290,9300,9290,1774
20250219,151700,1057177070,9250,9250,9290,9230,666
20250219,151600,1051018630,9290,9290,9290,9290,1038
20250219,151500,1041375610,9290,9300,9300,9290,210
20250219,151400,1039424160,9300,9280,9300,9280,207
20250219,151300,1037499940,9280,9280,9280,9220,2135
20250219,151200,1017741000,9280,9250,9280,9250,647
20250219,151100,1011746390,9250,9250,9250,9250,73
20250219,151000,1011071140,9250,9240,9250,9240,143
20250219,150900,1009748710,9250,9240,9250,9240,307
20250219,150800,1006909820,9240,9240,9240,9230,122
20250219,150700,1005782840,9240,9220,9240,9220,560
20250219,150600,1000616940,9220,9220,9220,9220,0
20250219,150500,1000616940,9220,9200,9220,9200,41
20250219,150400,1000239040,9200,9200,9200,9200,1500
20250219,150300,986439040,9200,9200,9200,9200,250
20250219,150200,984139040,9200,9200,9200,9200,139
20250219,150100,982860240,9190,9190,9190,9190,989
20250219,150000,973771330,9190,9190,9190,9190,701
20250219,145900,967329140,9160,9170,9170,9160,510
20250219,145800,962655080,9170,9190,9190,9170,450
20250219,145700,958526470,9190,9190,9190,9190,230
20250219,145600,956412770,9200,9200,9200,9200,0
20250219,145500,956412770,9200,9200,9200,9200,19
20250219,145400,956237970,9200,9200,9200,9200,421
20250219,145300,952364770,9200,9200,9200,9200,1
20250219,145200,952355570,9200,9160,9200,9150,510
20250219,145100,947679000,9160,9200,9200,9160,300
20250219,145000,944923000,9160,9200,9210,9160,470
20250219,144900,940605810,9210,9200,9210,9200,200
20250219,144800,938763820,9160,9210,9210,9160,4
20250219,144700,938727080,9210,9200,9210,9200,350
20250219,144600,935505580,9200,9200,9200,9200,10
20250219,144500,935413580,9200,9150,9200,9150,774
20250219,144400,928306300,9170,9170,9170,9170,149
20250219,144300,926939970,9170,9170,9170,9170,51
20250219,144200,926472300,9170,9170,9170,9170,300
20250219,144100,923721300,9180,9180,9180,9180,0
20250219,144000,923721300,9180,9180,9180,9180,0
20250219,143900,923721300,9180,9150,9180,9150,39
20250219,143800,923364180,9150,9170,9180,9150,54
20250219,143700,922869730,9170,9170,9180,9170,186
20250219,143600,921164090,9180,9180,9180,9180,451
20250219,143500,917023910,9170,9190,9190,9170,513
20250219,143400,912317120,9190,9190,9190,9190,100
20250219,143300,911398120,9180,9180,9180,9180,0
20250219,143200,911398120,9180,9180,9180,9180,0
20250219,143100,911398120,9180,9180,9180,9180,50
20250219,143000,910939120,9180,9180,9180,9180,396
20250219,142900,907303840,9180,9180,9180,9180,0
20250219,142800,907303840,9180,9180,9180,9180,0
20250219,142700,907303840,9180,9180,9180,9180,104
20250219,142600,906349120,9180,9180,9180,9180,115
20250219,142500,905293420,9180,9180,9180,9180,58
20250219,142400,904760980,9180,9180,9180,9180,2
20250219,142300,904742620,9180,9180,9180,9180,320
20250219,142200,901805020,9170,9140,9170,9140,560
20250219,142100,896678970,9140,9140,9140,9140,3
20250219,142000,896651550,9140,9140,9140,9140,200
20250219,141900,894823550,9160,9160,9160,9160,0
20250219,141800,894823550,9160,9160,9160,9160,0
20250219,141700,894823550,9160,9160,9160,9160,25
20250219,141600,894594550,9170,9170,9170,9170,0
20250219,141500,894594550,9170,9170,9170,9170,31
20250219,141400,894310280,9170,9170,9170,9170,0
20250219,141300,894310280,9170,9120,9170,9120,24
20250219,141200,894091350,9160,9130,9160,9120,160
20250219,141100,892629720,9120,9120,9120,9120,0
20250219,141000,892629720,9120,9120,9120,9120,0
20250219,140900,892629720,9120,9120,9120,9120,0
20250219,140800,892629720,9120,9120,9120,9120,0
20250219,140700,892629720,9120,9120,9120,9120,14
20250219,140600,892502040,9110,9110,9110,9110,0
20250219,140500,892502040,9110,9110,9110,9110,0
20250219,140400,892502040,9110,9110,9110,9110,0
20250219,140300,892502040,9110,9110,9110,9110,100
20250219,140200,891591040,9110,9110,9110,9110,0
20250219,140100,891591040,9110,9110,9110,9110,300
20250219,140000,888858040,9160,9160,9160,9160,400
20250219,135900,885194040,9160,9160,9160,9160,0
20250219,135800,885194040,9160,9160,9160,9160,151
20250219,135700,883810880,9110,9110,9110,9110,0
20250219,135600,883810880,9110,9110,9110,9100,964
20250219,135500,875030840,9100,9100,9100,9100,0
20250219,135400,875030840,9100,9100,9100,9100,0
20250219,135300,875030840,9100,9100,9100,9100,0
20250219,135200,875030840,9100,9100,9100,9100,500
20250219,135100,870480840,9100,9110,9110,9100,230
20250219,135000,868385810,9110,9130,9130,9110,512
20250219,134900,863721310,9130,9130,9130,9130,100
20250219,134800,862808310,9130,9140,9140,9130,300
20250219,134700,860067660,9180,9180,9180,9180,0
20250219,134600,860067660,9180,9180,9180,9180,50
20250219,134500,859608660,9180,9180,9180,9180,3
20250219,134400,859581120,9130,9180,9180,9130,600
20250219,134300,854075420,9170,9160,9170,9160,562
20250219,134200,848926280,9160,9160,9160,9160,18
20250219,134100,848761400,9160,9160,9160,9160,201
20250219,134000,846920240,9140,9140,9140,9140,172
20250219,133900,845348160,9160,9160,9160,9160,1
20250219,133800,845339000,9160,9140,9160,9140,422
20250219,133700,841480360,9140,9140,9140,9140,0
20250219,133600,841480360,9140,9140,9140,9140,0
20250219,133500,841480360,9140,9140,9140,9140,0
20250219,133400,841480360,9140,9140,9140,9140,0
20250219,133300,841480360,9140,9140,9140,9140,1
20250219,133200,841471220,9140,9140,9140,9140,0
20250219,133100,841471220,9140,9140,9140,9140,0
20250219,133000,841471220,9140,9140,9140,9140,0
20250219,132900,841471220,9140,9140,9140,9140,11
20250219,132800,841370680,9130,9130,9130,9130,20
20250219,132700,841188080,9140,9140,9140,9140,0
20250219,132600,841188080,9140,9140,9140,9140,0
20250219,132500,841188080,9140,9140,9140,9140,20
20250219,132400,841005280,9150,9150,9150,9150,1
20250219,132300,840996130,9110,9110,9110,9110,1693
20250219,132200,825572900,9090,9090,9090,9090,0
20250219,132100,825572900,9090,9090,9090,9090,0
20250219,132000,825572900,9090,9110,9110,9090,338
20250219,131900,822500070,9100,9100,9100,9100,0
20250219,131800,822500070,9100,9100,9100,9100,0
20250219,131700,822500070,9100,9110,9110,9100,625
20250219,131600,816806830,9110,9110,9110,9110,0
20250219,131500,816806830,9110,9110,9110,9110,0
20250219,131400,816806830,9110,9130,9130,9110,554
20250219,131300,811759870,9110,9120,9120,9110,181
20250219,131200,810109950,9140,9140,9140,9140,0
20250219,131100,810109950,9140,9140,9140,9140,16
20250219,131000,809963710,9140,9140,9140,9140,2
20250219,130900,809945430,9140,9140,9140,9140,100
20250219,130800,809031430,9140,9140,9140,9140,0
20250219,130700,809031430,9140,9140,9140,9140,0
20250219,130600,809031430,9140,9140,9140,9140,0
20250219,130500,809031430,9140,9140,9140,9140,745
20250219,130400,802222130,9140,9140,9140,9140,1
20250219,130300,802212990,9140,9140,9140,9140,1
20250219,130200,802203850,9140,9120,9150,9120,515
20250219,130100,797498780,9110,9110,9130,9110,52
20250219,130000,797024120,9110,9110,9110,9110,0
20250219,125900,797024120,9110,9110,9110,9110,0
20250219,125800,797024120,9110,9090,9110,9090,918
20250219,125700,788671080,9060,9080,9080,9060,705
20250219,125600,782281570,9090,9090,9090,9090,6
20250219,125500,782227030,9090,9080,9090,9080,101
20250219,125400,781308950,9090,9090,9090,9090,25
20250219,125300,781081700,9080,9080,9080,9080,80
20250219,125200,780355300,9080,9080,9080,9080,20
20250219,125100,780173700,9090,9090,9090,9090,0
20250219,125000,780173700,9090,9090,9090,9090,50
20250219,124900,779719200,9090,9090,9090,9090,0
20250219,124800,779719200,9090,9070,9090,9070,100
20250219,124700,778811200,9070,9070,9070,9070,60
20250219,124600,778267000,9060,9060,9060,9060,0
20250219,124500,778267000,9060,9060,9060,9060,0
20250219,124400,778267000,9060,9060,9060,9060,0
20250219,124300,778267000,9060,9060,9060,9060,0
20250219,124200,778267000,9060,9070,9070,9060,70
20250219,124100,777632770,9090,9090,9090,9090,1
20250219,124000,777623680,9070,9070,9070,9070,100
20250219,123900,776716680,9060,9060,9060,9060,0
20250219,123800,776716680,9060,9060,9060,9060,90
20250219,123700,775901280,9060,9060,9060,9060,0
20250219,123600,775901280,9060,9060,9060,9060,0
20250219,123500,775901280,9060,9060,9060,9060,0
20250219,123400,775901280,9060,9060,9060,9060,6
20250219,123300,775846920,9060,9060,9060,9060,0
20250219,123200,775846920,9060,9060,9060,9060,0
20250219,123100,775846920,9060,9060,9060,9060,100
20250219,123000,774940920,9060,9060,9060,9060,0
20250219,122900,774940920,9060,9070,9070,9060,500
20250219,122800,770409920,9060,9060,9060,9060,0
20250219,122700,770409920,9060,9060,9080,9060,1228
20250219,122600,759284220,9070,9070,9070,9070,0
20250219,122500,759284220,9070,9070,9070,9070,0
20250219,122400,759284220,9070,9070,9070,9070,10
20250219,122300,759193520,9060,9070,9070,9060,346
20250219,122200,756057960,9090,9090,9090,9090,11
20250219,122100,755957970,9060,9060,9060,9060,0
20250219,122000,755957970,9060,9060,9060,9060,0
20250219,121900,755957970,9060,9080,9080,9060,500
20250219,121800,751426270,9090,9090,9090,9090,0
20250219,121700,751426270,9090,9090,9090,9090,5
20250219,121600,751380820,9090,9090,9090,9090,0
20250219,121500,751380820,9090,9090,9090,9090,10
20250219,121400,751289920,9090,9090,9090,9090,1
20250219,121300,751280830,9090,9090,9090,9090,0
20250219,121200,751280830,9090,9090,9090,9090,0
20250219,121100,751280830,9090,9090,9090,9090,0
20250219,121000,751280830,9090,9090,9090,9090,1
20250219,120900,751271740,9070,9070,9070,9070,2
20250219,120800,751253600,9070,9070,9070,9070,257
20250219,120700,748922610,9070,9080,9080,9070,345
20250219,120600,745793430,9060,9060,9060,9060,0
20250219,120500,745793430,9060,9060,9060,9060,0
20250219,120400,745793430,9060,9060,9060,9060,0
20250219,120300,745793430,9060,9060,9060,9060,0
20250219,120200,745793430,9060,9060,9060,9060,0
20250219,120100,745793430,9060,9060,9060,9060,0
20250219,120000,745793430,9060,9070,9070,9060,833
20250219,115900,738240060,9110,9110,9110,9110,569
20250219,115800,733056470,9110,9110,9110,9110,0
20250219,115700,733056470,9110,9110,9110,9110,597
20250219,115600,727617800,9110,9110,9110,9110,1
20250219,115500,727608690,9100,9100,9100,9100,25
20250219,115400,727381190,9100,9100,9100,9100,40
20250219,115300,727017190,9110,9100,9110,9100,431
20250219,115200,723095080,9070,9070,9070,9070,10
20250219,115100,723004380,9070,9070,9070,9070,5
20250219,115000,722959030,9070,9070,9070,9070,0
20250219,114900,722959030,9070,9080,9080,9070,30
20250219,114800,722686830,9070,9070,9070,9070,0
20250219,114700,722686830,9070,9070,9070,9070,11
20250219,114600,722587060,9100,9100,9100,9100,0
20250219,114500,722587060,9100,9100,9100,9100,0
20250219,114400,722587060,9100,9100,9100,9100,0
20250219,114300,722587060,9100,9100,9100,9100,0
20250219,114200,722587060,9100,9100,9100,9100,0
20250219,114100,722587060,9100,9100,9100,9100,1
20250219,114000,722577960,9070,9070,9070,9070,100
20250219,113900,721670960,9060,9090,9090,9060,110
20250219,113800,720673290,9070,9070,9070,9070,25
20250219,113700,720446540,9070,9070,9070,9070,100
20250219,113600,719539540,9070,9070,9070,9070,0
20250219,113500,719539540,9070,9070,9070,9070,0
20250219,113400,719539540,9070,9070,9070,9070,100
20250219,113300,718632540,9070,9070,9070,9070,0
20250219,113200,718632540,9070,9070,9070,9070,0
20250219,113100,718632540,9070,9070,9070,9070,69
20250219,113000,718006710,9070,9070,9070,9070,246
20250219,112900,715775490,9070,9070,9070,9070,0
20250219,112800,715775490,9070,9070,9070,9070,1
20250219,112700,715766420,9060,9060,9060,9060,0
20250219,112600,715766420,9060,9060,9060,9060,0
20250219,112500,715766420,9060,9080,9080,9060,102
20250219,112400,714840280,9060,9060,9060,9060,0
20250219,112300,714840280,9060,9060,9060,9060,1
20250219,112200,714831220,9060,9080,9090,9060,1184
20250219,112100,704095220,9090,9090,9090,9090,0
20250219,112000,704095220,9090,9080,9090,9080,70
20250219,111900,703459590,9080,9080,9080,9080,0
20250219,111800,703459590,9080,9080,9080,9080,0
20250219,111700,703459590,9080,9080,9080,9080,2
20250219,111600,703441430,9080,9080,9080,9080,2
20250219,111500,703423270,9090,9090,9090,9090,12
20250219,111400,703314190,9080,9080,9080,9080,182
20250219,111300,701661630,9090,9090,9090,9090,59
20250219,111200,701125320,9090,9090,9090,9090,100
20250219,111100,700216320,9100,9100,9100,9100,2
20250219,111000,700198120,9090,9090,9090,9090,10
20250219,110900,700107220,9100,9100,9110,9090,1978
20250219,110800,682091990,9100,9100,9100,9100,438
20250219,110700,678106190,9110,9110,9110,9110,0
20250219,110600,678106190,9110,9110,9110,9110,0
20250219,110500,678106190,9110,9110,9110,9110,5
20250219,110400,678060640,9090,9090,9090,9090,0
20250219,110300,678060640,9090,9090,9090,9090,252
20250219,110200,675769960,9090,9090,9110,9090,45
20250219,110100,675360610,9110,9110,9110,9110,0
20250219,110000,675360610,9110,9110,9110,9110,30
20250219,105900,675087310,9110,9110,9110,9110,12
20250219,105800,674977990,9070,9070,9070,9070,0
20250219,105700,674977990,9070,9070,9070,9070,0
20250219,105600,674977990,9070,9100,9110,9070,962
20250219,105500,666215030,9110,9110,9110,9110,1
20250219,105400,666205920,9110,9100,9110,9100,100
20250219,105300,665295010,9110,9110,9110,9110,0
20250219,105200,665295010,9110,9110,9110,9110,30
20250219,105100,665021710,9110,9060,9110,9060,1123
20250219,105000,654846330,9110,9110,9110,9110,0
20250219,104900,654846330,9110,9110,9110,9110,4
20250219,104800,654809890,9110,9100,9110,9100,110
20250219,104700,653808290,9110,9050,9110,9040,2283
20250219,104600,633014290,9030,9050,9050,9030,357
20250219,104500,629789900,9080,9080,9080,9080,406
20250219,104400,626103420,9100,9100,9100,9100,0
20250219,104300,626103420,9100,9100,9100,9100,0
20250219,104200,626103420,9100,9100,9100,9100,0
20250219,104100,626103420,9100,9080,9100,9080,731
20250219,104000,619461520,9030,9030,9030,9030,60
20250219,103900,618919720,9050,9050,9050,9050,0
20250219,103800,618919720,9050,9000,9050,9000,1498
20250219,103700,605387720,9000,9010,9020,9000,2011
20250219,103600,587282440,9030,9030,9030,9030,200
20250219,103500,585476440,9000,9040,9040,9000,5111
20250219,103400,539388890,9020,9040,9040,9020,96
20250219,103300,538521440,9030,9050,9050,9030,2986
20250219,103200,511556440,9050,9040,9050,9040,511
20250219,103100,506936900,9040,9050,9050,9040,50
20250219,103000,506484650,9050,9050,9050,9050,150
20250219,102900,505127150,9050,9050,9050,9050,104
20250219,102800,504185950,9050,9100,9100,9030,217
20250219,102700,502225670,9030,9030,9030,9030,2653
20250219,102600,478269080,9030,9070,9070,9030,3013
20250219,102500,450997830,9060,9070,9070,9060,2995
20250219,102400,423833720,9070,9080,9080,9070,8
20250219,102300,423761130,9110,9100,9110,9070,436
20250219,102200,419806540,9080,9110,9110,9080,5045
20250219,102100,373914840,9130,9110,9130,9110,151
20250219,102000,372539210,9100,9100,9100,9100,0
20250219,101900,372539210,9100,9130,9130,9100,420
20250219,101800,368716520,9100,9110,9110,9100,1622
20250219,101700,353941230,9110,9110,9110,9110,106
20250219,101600,352975570,9120,9110,9120,9110,36
20250219,101500,352647600,9120,9120,9120,9120,0
20250219,101400,352647600,9120,9120,9120,9120,101
20250219,101300,351726480,9110,9110,9110,9110,200
20250219,101200,349904480,9120,9120,9120,9120,0
20250219,101100,349904480,9120,9110,9120,9110,186
20250219,101000,348209020,9110,9110,9110,9110,15
20250219,100900,348072370,9100,9120,9120,9100,1000
20250219,100800,338966230,9110,9110,9110,9110,20
20250219,100700,338784030,9110,9110,9110,9110,42
20250219,100600,338401410,9110,9120,9120,9110,471
20250219,100500,334107600,9110,9110,9110,9110,0
20250219,100400,334107600,9110,9110,9110,9110,45
20250219,100300,333697650,9100,9100,9100,9100,90
20250219,100200,332878650,9130,9100,9130,9100,211
20250219,100100,330958320,9110,9120,9120,9110,956
20250219,100000,322248550,9130,9110,9130,9110,51
20250219,095900,321782940,9110,9110,9110,9110,0
20250219,095800,321782940,9110,9110,9110,9110,0
20250219,095700,321782940,9110,9110,9110,9110,212
20250219,095600,319851620,9130,9120,9130,9120,17
20250219,095500,319696420,9100,9110,9110,9100,519
20250219,095400,314971160,9110,9110,9110,9110,4
20250219,095300,314934720,9100,9100,9100,9100,212
20250219,095200,313005520,9100,9100,9130,9100,437
20250219,095100,309028790,9100,9120,9120,9100,1400
20250219,095000,296284100,9110,9140,9140,9110,607
20250219,094900,290751520,9140,9140,9140,9140,0
20250219,094800,290751520,9140,9140,9140,9140,6
20250219,094700,290696680,9140,9140,9140,9140,1
20250219,094600,290687540,9120,9120,9120,9120,142
20250219,094500,289392500,9110,9140,9140,9110,202
20250219,094400,287552150,9140,9140,9140,9140,11
20250219,094300,287451610,9110,9110,9110,9110,0
20250219,094200,287451610,9110,9110,9110,9110,1
20250219,094100,287442500,9110,9110,9110,9110,1076
20250219,094000,277640140,9110,9110,9110,9110,47
20250219,093900,277211970,9110,9110,9110,9100,7
20250219,093800,277148210,9110,9140,9140,9110,1138
20250219,093700,266771180,9140,9120,9150,9120,266
20250219,093600,264342850,9150,9150,9150,9150,5
20250219,093500,264297100,9120,9110,9120,9100,258
20250219,093400,261945410,9110,9130,9130,9110,297
20250219,093300,259238150,9150,9130,9150,9110,669
20250219,093200,253136620,9120,9150,9150,9120,1020
20250219,093100,243829540,9150,9150,9170,9140,157
20250219,093000,242393270,9150,9200,9200,9150,5714
20250219,092900,189970870,9200,9220,9220,9200,61
20250219,092800,189409640,9230,9230,9230,9230,0
20250219,092700,189409640,9230,9180,9230,9180,105
20250219,092600,188445490,9200,9230,9260,9190,4232
20250219,092500,149466840,9260,9220,9260,9220,420
20250219,092400,145593840,9210,9230,9280,9210,438
20250219,092300,141554210,9280,9250,9280,9240,189
20250219,092200,139807710,9290,9290,9290,9290,0
20250219,092100,139807710,9290,9290,9290,9290,5
20250219,092000,139761260,9290,9290,9290,9290,0
20250219,091900,139761260,9290,9290,9290,9290,11
20250219,091800,139659070,9290,9280,9290,9230,710
20250219,091700,133102360,9290,9290,9290,9290,11
20250219,091600,133000170,9230,9250,9290,9230,1224
20250219,091500,121685280,9240,9260,9290,9240,487
20250219,091400,117183210,9260,9270,9270,9260,93
20250219,091300,116321930,9280,9340,9340,9280,106
20250219,091200,115338190,9310,9260,9310,9260,833
20250219,091100,107594260,9260,9290,9300,9260,340
20250219,091000,104435260,9300,9300,9300,9300,31
20250219,090900,104146960,9300,9270,9310,9270,1113
20250219,090800,93796900,9270,9270,9280,9270,812
20250219,090700,86263100,9250,9250,9250,9250,174
20250219,090600,84653600,9240,9240,9240,9240,9
20250219,090500,84570440,9240,9240,9240,9240,1192
20250219,090400,73556360,9240,9240,9250,9240,72
20250219,090300,72890880,9230,9230,9230,9230,23
20250219,090200,72678590,9210,9210,9300,9180,944
20250219,090100,63958680,9170,9200,9250,9170,1675
20250219,090000,48578740,9200,9230,9250,9200,5165