stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,203700,42035205390,9350,9350,9350,9350,79428
20250219,203600,42035205390,9350,9350,9350,9350,0
20250219,203500,42035205390,9350,9350,9350,9350,0
20250219,203400,42035205390,9350,9350,9350,9350,0
20250219,203300,42035205390,9350,9350,9350,9350,0
20250219,203200,42035205390,9350,9350,9350,9350,0
20250219,203100,42035205390,9350,9350,9350,9350,0
20250219,203000,42035205390,9350,9350,9350,9350,0
20250219,202900,42035205390,9350,9350,9350,9350,0
20250219,202800,42035205390,9350,9350,9350,9350,0
20250219,202700,42035205390,9350,9350,9350,9350,0
20250219,202600,42035205390,9350,9350,9350,9350,0
20250219,202500,42035205390,9350,9350,9350,9350,0
20250219,202400,42035205390,9350,9350,9350,9350,0
20250219,202300,42035205390,9350,9350,9350,9350,0
20250219,202200,42035205390,9350,9350,9350,9350,0
20250219,202100,42035205390,9350,9350,9350,9350,0
20250219,202000,42035205390,9350,9350,9350,9350,0
20250219,201900,42035205390,9350,9350,9350,9350,0
20250219,201800,42035205390,9350,9350,9350,9350,0
20250219,201700,42035205390,9350,9350,9350,9350,0
20250219,201600,42035205390,9350,9350,9350,9350,0
20250219,201500,42035205390,9350,9350,9350,9350,0
20250219,201400,42035205390,9350,9350,9350,9350,0
20250219,201300,42035205390,9350,9350,9350,9350,0
20250219,201200,42035205390,9350,9350,9350,9350,0
20250219,201100,42035205390,9350,9350,9350,9350,0
20250219,201000,42035205390,9350,9350,9350,9350,0
20250219,200900,42035205390,9350,9350,9350,9350,0
20250219,200800,42035205390,9350,9350,9350,9350,0
20250219,200700,42035205390,9350,9350,9350,9350,79428
20250219,200600,42035205390,9350,9350,9350,9350,0
20250219,200500,42035205390,9350,9350,9350,9350,0
20250219,200400,42035205390,9350,9350,9350,9350,0
20250219,200300,42035205390,9350,9350,9350,9350,0
20250219,200200,42035205390,9350,9350,9350,9350,0
20250219,200100,42035205390,9350,9350,9350,9350,0
20250219,200000,42035205390,9350,9350,9350,9350,0
20250219,195900,42035205390,9350,9350,9350,9350,0
20250219,195800,42035205390,9350,9350,9350,9350,0
20250219,195700,42035205390,9350,9350,9350,9350,0
20250219,195600,42035205390,9350,9350,9350,9350,0
20250219,195500,42035205390,9350,9350,9350,9350,0
20250219,195400,42035205390,9350,9350,9350,9350,0
20250219,195300,42035205390,9350,9350,9350,9350,0
20250219,195200,42035205390,9350,9350,9350,9350,0
20250219,195100,42035205390,9350,9350,9350,9350,0
20250219,195000,42035205390,9350,9350,9350,9350,0
20250219,194900,42035205390,9350,9350,9350,9350,0
20250219,194800,42035205390,9350,9350,9350,9350,0
20250219,194700,42035205390,9350,9350,9350,9350,0
20250219,194600,42035205390,9350,9350,9350,9350,0
20250219,194500,42035205390,9350,9350,9350,9350,0
20250219,194400,42035205390,9350,9350,9350,9350,0
20250219,194300,42035205390,9350,9350,9350,9350,0
20250219,194200,42035205390,9350,9350,9350,9350,0
20250219,194100,42035205390,9350,9350,9350,9350,0
20250219,194000,42035205390,9350,9350,9350,9350,0
20250219,193900,42035205390,9350,9350,9350,9350,0
20250219,193800,42035205390,9350,9350,9350,9350,0
20250219,193700,42035205390,9350,9350,9350,9350,79428
20250219,193600,42035205390,9350,9350,9350,9350,0
20250219,193500,42035205390,9350,9350,9350,9350,0
20250219,193400,42035205390,9350,9350,9350,9350,0
20250219,193300,42035205390,9350,9350,9350,9350,0
20250219,193200,42035205390,9350,9350,9350,9350,0
20250219,193100,42035205390,9350,9350,9350,9350,0
20250219,193000,42035205390,9350,9350,9350,9350,0
20250219,192900,42035205390,9350,9350,9350,9350,0
20250219,192800,42035205390,9350,9350,9350,9350,0
20250219,192700,42035205390,9350,9350,9350,9350,0
20250219,192600,42035205390,9350,9350,9350,9350,0
20250219,192500,42035205390,9350,9350,9350,9350,0
20250219,192400,42035205390,9350,9350,9350,9350,0
20250219,192300,42035205390,9350,9350,9350,9350,0
20250219,192200,42035205390,9350,9350,9350,9350,0
20250219,192100,42035205390,9350,9350,9350,9350,0
20250219,192000,42035205390,9350,9350,9350,9350,0
20250219,191900,42035205390,9350,9350,9350,9350,0
20250219,191800,42035205390,9350,9350,9350,9350,0
20250219,191700,42035205390,9350,9350,9350,9350,0
20250219,191600,42035205390,9350,9350,9350,9350,0
20250219,191500,42035205390,9350,9350,9350,9350,0
20250219,191400,42035205390,9350,9350,9350,9350,0
20250219,191300,42035205390,9350,9350,9350,9350,0
20250219,191200,42035205390,9350,9350,9350,9350,0
20250219,191100,42035205390,9350,9350,9350,9350,0
20250219,191000,42035205390,9350,9350,9350,9350,0
20250219,190900,42035205390,9350,9350,9350,9350,0
20250219,190800,42035205390,9350,9350,9350,9350,0
20250219,190700,42035205390,9350,9350,9350,9350,79428
20250219,190600,42035205390,9350,9350,9350,9350,0
20250219,190500,42035205390,9350,9350,9350,9350,0
20250219,190400,42035205390,9350,9350,9350,9350,0
20250219,190300,42035205390,9350,9350,9350,9350,0
20250219,190200,42035205390,9350,9350,9350,9350,0
20250219,190100,42035205390,9350,9350,9350,9350,0
20250219,190000,42035205390,9350,9350,9350,9350,0
20250219,185900,42035205390,9350,9350,9350,9350,0
20250219,185800,42035205390,9350,9350,9350,9350,0
20250219,185700,42035205390,9350,9350,9350,9350,0
20250219,185600,42035205390,9350,9350,9350,9350,0
20250219,185500,42035205390,9350,9350,9350,9350,0
20250219,185400,42035205390,9350,9350,9350,9350,0
20250219,185300,42035205390,9350,9350,9350,9350,0
20250219,185200,42035205390,9350,9350,9350,9350,0
20250219,185100,42035205390,9350,9350,9350,9350,0
20250219,185000,42035205390,9350,9350,9350,9350,0
20250219,184900,42035205390,9350,9350,9350,9350,0
20250219,184800,42035205390,9350,9350,9350,9350,0
20250219,184700,42035205390,9350,9350,9350,9350,0
20250219,184600,42035205390,9350,9350,9350,9350,0
20250219,184500,42035205390,9350,9350,9350,9350,0
20250219,184400,42035205390,9350,9350,9350,9350,0
20250219,184300,42035205390,9350,9350,9350,9350,0
20250219,184200,42035205390,9350,9350,9350,9350,0
20250219,184100,42035205390,9350,9350,9350,9350,0
20250219,184000,42035205390,9350,9350,9350,9350,0
20250219,183900,42035205390,9350,9350,9350,9350,0
20250219,183800,42035205390,9350,9350,9350,9350,0
20250219,183700,42035205390,9350,9350,9350,9350,79428
20250219,183600,42035205390,9350,9350,9350,9350,0
20250219,183500,42035205390,9350,9350,9350,9350,0
20250219,183400,42035205390,9350,9350,9350,9350,0
20250219,183300,42035205390,9350,9350,9350,9350,0
20250219,183200,42035205390,9350,9350,9350,9350,0
20250219,183100,42035205390,9350,9350,9350,9350,0
20250219,183000,42035205390,9350,9350,9350,9350,0
20250219,182900,42035205390,9350,9350,9350,9350,0
20250219,182800,42035205390,9350,9350,9350,9350,0
20250219,182700,42035205390,9350,9350,9350,9350,0
20250219,182600,42035205390,9350,9350,9350,9350,0
20250219,182500,42035205390,9350,9350,9350,9350,0
20250219,182400,42035205390,9350,9350,9350,9350,0
20250219,182300,42035205390,9350,9350,9350,9350,0
20250219,182200,42035205390,9350,9350,9350,9350,0
20250219,182100,42035205390,9350,9350,9350,9350,0
20250219,182000,42035205390,9350,9350,9350,9350,0
20250219,181900,42035205390,9350,9350,9350,9350,0
20250219,181800,42035205390,9350,9350,9350,9350,0
20250219,181700,42035205390,9350,9350,9350,9350,0
20250219,181600,42035205390,9350,9350,9350,9350,0
20250219,181500,42035205390,9350,9350,9350,9350,0
20250219,181400,42035205390,9350,9350,9350,9350,0
20250219,181300,42035205390,9350,9350,9350,9350,0
20250219,181200,42035205390,9350,9350,9350,9350,0
20250219,181100,42035205390,9350,9350,9350,9350,0
20250219,181000,42035205390,9350,9350,9350,9350,0
20250219,180900,42035205390,9350,9350,9350,9350,0
20250219,180800,42035205390,9350,9350,9350,9350,0
20250219,180700,42035205390,9350,9350,9350,9350,79428
20250219,180600,42035205390,9350,9350,9350,9350,0
20250219,180500,42035205390,9350,9350,9350,9350,0
20250219,180400,42035205390,9350,9350,9350,9350,0
20250219,180300,42035205390,9350,9350,9350,9350,0
20250219,180200,42035205390,9350,9350,9350,9350,0
20250219,180100,42035205390,9350,9350,9350,9350,0
20250219,180000,42035205390,9350,9350,9350,9350,0
20250219,175900,42035205390,9350,9350,9350,9350,0
20250219,175800,42035205390,9350,9350,9350,9350,0
20250219,175700,42035205390,9350,9350,9350,9350,0
20250219,175600,42035205390,9350,9350,9350,9350,0
20250219,175500,42035205390,9350,9350,9350,9350,0
20250219,175400,42035205390,9350,9350,9350,9350,0
20250219,175300,42035205390,9350,9350,9350,9350,0
20250219,175200,42035205390,9350,9350,9350,9350,0
20250219,175100,42035205390,9350,9350,9350,9350,0
20250219,175000,42035205390,9350,9350,9350,9350,0
20250219,174900,42035205390,9350,9350,9350,9350,0
20250219,174800,42035205390,9350,9350,9350,9350,0
20250219,174700,42035205390,9350,9350,9350,9350,0
20250219,174600,42035205390,9350,9350,9350,9350,0
20250219,174500,42035205390,9350,9350,9350,9350,0
20250219,174400,42035205390,9350,9350,9350,9350,0
20250219,174300,42035205390,9350,9350,9350,9350,0
20250219,174200,42035205390,9350,9350,9350,9350,0
20250219,174100,42035205390,9350,9350,9350,9350,0
20250219,174000,42035205390,9350,9350,9350,9350,0
20250219,173900,42035205390,9350,9350,9350,9350,0
20250219,173800,42035205390,9350,9350,9350,9350,0
20250219,173700,42035205390,9350,9350,9350,9350,79428
20250219,173600,42035205390,9350,9350,9350,9350,0
20250219,173500,42035205390,9350,9350,9350,9350,0
20250219,173400,42035205390,9350,9350,9350,9350,0
20250219,173300,42035205390,9350,9350,9350,9350,0
20250219,173200,42035205390,9350,9350,9350,9350,0
20250219,173100,42035205390,9350,9350,9350,9350,0
20250219,173000,42035205390,9350,9350,9350,9350,0
20250219,172900,42035205390,9350,9350,9350,9350,0
20250219,172800,42035205390,9350,9350,9350,9350,0
20250219,172700,42035205390,9350,9350,9350,9350,0
20250219,172600,42035205390,9350,9350,9350,9350,0
20250219,172500,42035205390,9350,9350,9350,9350,0
20250219,172400,42035205390,9350,9350,9350,9350,0
20250219,172300,42035205390,9350,9350,9350,9350,0
20250219,172200,42035205390,9350,9350,9350,9350,0
20250219,172100,42035205390,9350,9350,9350,9350,0
20250219,172000,42035205390,9350,9350,9350,9350,0
20250219,171900,42035205390,9350,9350,9350,9350,0
20250219,171800,42035205390,9350,9350,9350,9350,0
20250219,171700,42035205390,9350,9350,9350,9350,0
20250219,171600,42035205390,9350,9350,9350,9350,0
20250219,171500,42035205390,9350,9350,9350,9350,0
20250219,171400,42035205390,9350,9350,9350,9350,0
20250219,171300,42035205390,9350,9350,9350,9350,0
20250219,171200,42035205390,9350,9350,9350,9350,0
20250219,171100,42035205390,9350,9350,9350,9350,0
20250219,171000,42035205390,9350,9350,9350,9350,0
20250219,170900,42035205390,9350,9350,9350,9350,0
20250219,170800,42035205390,9350,9350,9350,9350,0
20250219,170700,42035205390,9350,9350,9350,9350,79428
20250219,170600,42035205390,9350,9350,9350,9350,0
20250219,170500,42035205390,9350,9350,9350,9350,0
20250219,170400,42035205390,9350,9350,9350,9350,0
20250219,170300,42035205390,9350,9350,9350,9350,0
20250219,170200,42035205390,9350,9350,9350,9350,0
20250219,170100,42035205390,9350,9350,9350,9350,0
20250219,170000,42035205390,9350,9350,9350,9350,0
20250219,165900,42035205390,9350,9350,9350,9350,0
20250219,165800,42035205390,9350,9350,9350,9350,0
20250219,165700,42035205390,9350,9350,9350,9350,0
20250219,165600,42035205390,9350,9350,9350,9350,0
20250219,165500,42035205390,9350,9350,9350,9350,0
20250219,165400,42035205390,9350,9350,9350,9350,0
20250219,165300,42035205390,9350,9350,9350,9350,0
20250219,165200,42035205390,9350,9350,9350,9350,0
20250219,165100,42035205390,9350,9350,9350,9350,0
20250219,165000,42035205390,9350,9350,9350,9350,0
20250219,164900,42035205390,9350,9350,9350,9350,0
20250219,164800,42035205390,9350,9350,9350,9350,0
20250219,164700,42035205390,9350,9350,9350,9350,0
20250219,164600,42035205390,9350,9350,9350,9350,0
20250219,164500,42035205390,9350,9350,9350,9350,0
20250219,164400,42035205390,9350,9350,9350,9350,0
20250219,164300,42035205390,9350,9350,9350,9350,0
20250219,164200,42035205390,9350,9350,9350,9350,0
20250219,164100,42035205390,9350,9350,9350,9350,0
20250219,164000,42035205390,9350,9350,9350,9350,0
20250219,163900,42035205390,9350,9350,9350,9350,0
20250219,163800,42035205390,9350,9350,9350,9350,0
20250219,163700,42035205390,9350,9350,9350,9350,79428
20250219,163600,42035205390,9350,9350,9350,9350,0
20250219,163500,42035205390,9350,9350,9350,9350,0
20250219,163400,42035205390,9350,9350,9350,9350,0
20250219,163300,42035205390,9350,9350,9350,9350,0
20250219,163200,42035205390,9350,9350,9350,9350,0
20250219,163100,42035205390,9350,9350,9350,9350,0
20250219,163000,42035205390,9350,9350,9350,9350,0
20250219,162900,42035205390,9350,9350,9350,9350,0
20250219,162800,42035205390,9350,9350,9350,9350,0
20250219,162700,42035205390,9350,9350,9350,9350,0
20250219,162600,42035205390,9350,9350,9350,9350,0
20250219,162500,42035205390,9350,9350,9350,9350,0
20250219,162400,42035205390,9350,9350,9350,9350,0
20250219,162300,42035205390,9350,9350,9350,9350,0
20250219,162200,42035205390,9350,9350,9350,9350,0
20250219,162100,42035205390,9350,9350,9350,9350,0
20250219,162000,42035205390,9350,9350,9350,9350,0
20250219,161900,42035205390,9350,9350,9350,9350,0
20250219,161800,42035205390,9350,9350,9350,9350,0
20250219,161700,42035205390,9350,9350,9350,9350,0
20250219,161600,42035205390,9350,9350,9350,9350,0
20250219,161500,42035205390,9350,9350,9350,9350,0
20250219,161400,42035205390,9350,9350,9350,9350,0
20250219,161300,42035205390,9350,9350,9350,9350,0
20250219,161200,42035205390,9350,9350,9350,9350,0
20250219,161100,42035205390,9350,9350,9350,9350,0
20250219,161000,42035205390,9350,9350,9350,9350,0
20250219,160900,42035205390,9350,9350,9350,9350,0
20250219,160800,42035205390,9350,9350,9350,9350,0
20250219,160700,42035205390,9350,9350,9350,9350,79428
20250219,160600,42035205390,9350,9350,9350,9350,0
20250219,160500,42035205390,9350,9350,9350,9350,0
20250219,160400,42035205390,9350,9350,9350,9350,0
20250219,160300,42035205390,9350,9350,9350,9350,0
20250219,160200,42035205390,9350,9350,9350,9350,0
20250219,160100,42035205390,9350,9350,9350,9350,0
20250219,160000,42035205390,9350,9350,9350,9350,0
20250219,155900,42035205390,9350,9350,9350,9350,0
20250219,155800,42035205390,9350,9350,9350,9350,0
20250219,155700,42035205390,9350,9350,9350,9350,0
20250219,155600,42035205390,9350,9350,9350,9350,0
20250219,155500,42035205390,9350,9350,9350,9350,0
20250219,155400,42035205390,9350,9350,9350,9350,0
20250219,155300,42035205390,9350,9350,9350,9350,0
20250219,155200,42035205390,9350,9350,9350,9350,0
20250219,155100,42035205390,9350,9350,9350,9350,0
20250219,155000,42035205390,9350,9350,9350,9350,0
20250219,154900,42035205390,9350,9350,9350,9350,0
20250219,154800,42035205390,9350,9350,9350,9350,0
20250219,154700,42035205390,9350,9350,9350,9350,0
20250219,154600,42035205390,9350,9350,9350,9350,0
20250219,154500,42035205390,9350,9350,9350,9350,0
20250219,154400,42035205390,9350,9350,9350,9350,0
20250219,154300,42035205390,9350,9350,9350,9350,0
20250219,154200,42035205390,9350,9350,9350,9350,0
20250219,154100,42035205390,9350,9350,9350,9350,0
20250219,154000,42035205390,9350,9350,9350,9350,0
20250219,153900,42035205390,9350,9350,9350,9350,0
20250219,153800,42035205390,9350,9350,9350,9350,0
20250219,153700,42035205390,9350,9350,9350,9350,79428
20250219,153600,42035205390,9350,9350,9350,9350,0
20250219,153500,42035205390,9350,9350,9350,9350,0
20250219,153400,42035205390,9350,9350,9350,9350,0
20250219,153300,42035205390,9350,9350,9350,9350,0
20250219,153200,42035205390,9350,9350,9350,9350,0
20250219,153100,42035205390,9350,9350,9350,9350,0
20250219,153000,42035205390,9350,9350,9350,9350,79428
20250219,152900,41292553590,9350,9350,9350,9350,0
20250219,152800,41292553590,9350,9350,9350,9350,0
20250219,152700,41292553590,9350,9350,9350,9350,0
20250219,152600,41292553590,9350,9350,9350,9350,0
20250219,152500,41292553590,9350,9350,9350,9350,0
20250219,152400,41292553590,9350,9350,9350,9350,0
20250219,152300,41292553590,9350,9350,9350,9350,0
20250219,152200,41292553590,9350,9350,9350,9350,0
20250219,152100,41292553590,9350,9350,9350,9350,0
20250219,152000,41292553590,9350,9350,9350,9350,0
20250219,151900,41292553590,9350,9330,9350,9310,16575
20250219,151800,41137781680,9330,9320,9330,9310,6783
20250219,151700,41074537360,9330,9330,9340,9310,9379
20250219,151600,40987061050,9330,9320,9350,9320,22856
20250219,151500,40773683320,9320,9290,9320,9290,8392
20250219,151400,40695627230,9290,9280,9290,9280,4767
20250219,151300,40651366810,9280,9250,9290,9250,3173
20250219,151200,40621944160,9250,9250,9260,9240,831
20250219,151100,40614257290,9240,9240,9260,9230,5928
20250219,151000,40559479870,9250,9270,9270,9240,5324
20250219,150900,40510206150,9270,9280,9290,9270,1024
20250219,150800,40500702400,9300,9280,9300,9270,5451
20250219,150700,40450087470,9270,9270,9280,9270,2331
20250219,150600,40428469400,9270,9230,9270,9220,3892
20250219,150500,40392501010,9220,9290,9290,9220,16762
20250219,150400,40237612340,9290,9290,9290,9270,6783
20250219,150300,40174653150,9300,9300,9300,9300,665
20250219,150200,40168468650,9300,9300,9320,9290,5938
20250219,150100,40113205370,9300,9290,9300,9280,1081
20250219,150000,40103158540,9290,9290,9300,9280,4355
20250219,145900,40062720890,9300,9300,9310,9290,5752
20250219,145800,40009235660,9300,9330,9330,9300,9398
20250219,145700,39921685000,9330,9320,9330,9310,3841
20250219,145600,39885876870,9320,9330,9330,9320,4732
20250219,145500,39841755970,9320,9320,9330,9320,3448
20250219,145400,39809593000,9320,9330,9330,9310,4837
20250219,145300,39764506810,9330,9330,9340,9310,9949
20250219,145200,39671706470,9330,9300,9330,9300,7029
20250219,145100,39606240910,9300,9300,9310,9280,6587
20250219,145000,39544974100,9300,9290,9300,9270,5641
20250219,144900,39492590010,9290,9300,9310,9290,10479
20250219,144800,39395114180,9290,9300,9310,9290,11448
20250219,144700,39288673830,9300,9270,9300,9270,5595
20250219,144600,39236719760,9270,9280,9280,9260,1252
20250219,144500,39225107760,9280,9250,9290,9250,7016
20250219,144400,39160059930,9250,9240,9250,9240,1093
20250219,144300,39149957490,9250,9240,9250,9230,2972
20250219,144200,39122483900,9240,9220,9270,9220,2067
20250219,144100,39103381650,9220,9240,9240,9220,1537
20250219,144000,39089194660,9240,9230,9250,9230,837
20250219,143900,39081468880,9220,9230,9230,9220,650
20250219,143800,39075473990,9230,9240,9250,9230,1708
20250219,143700,39059684510,9240,9230,9240,9220,877
20250219,143600,39051586030,9230,9250,9250,9230,3303
20250219,143500,39021090740,9250,9270,9280,9250,4165
20250219,143400,38982461510,9280,9210,9280,9200,4366
20250219,143300,38942090070,9210,9260,9270,9200,10506
20250219,143200,38845007580,9270,9250,9300,9250,13665
20250219,143100,38718277460,9250,9230,9270,9220,13237
20250219,143000,38595817460,9230,9200,9240,9190,5548
20250219,142900,38544701690,9200,9220,9220,9180,4118
20250219,142800,38506792230,9220,9170,9220,9170,5439
20250219,142700,38456720820,9180,9160,9190,9150,3099
20250219,142600,38428316990,9160,9140,9170,9140,4398
20250219,142500,38388082160,9150,9150,9150,9140,936
20250219,142400,38379522130,9150,9130,9150,9130,1977
20250219,142300,38361461990,9170,9150,9170,9130,5350
20250219,142200,38312551330,9150,9150,9170,9140,1921
20250219,142100,38294967920,9160,9140,9160,9140,2532
20250219,142000,38271791810,9160,9150,9160,9120,3016
20250219,141900,38244231700,9150,9120,9160,9110,3580
20250219,141800,38211583280,9130,9120,9130,9100,1555
20250219,141700,38197424650,9120,9110,9160,9100,5537
20250219,141600,38146982120,9100,9110,9120,9100,2231
20250219,141500,38126654140,9110,9110,9110,9100,2417
20250219,141400,38104642540,9110,9110,9110,9110,1391
20250219,141300,38091970530,9110,9120,9120,9100,2209
20250219,141200,38071845980,9120,9110,9120,9100,2952
20250219,141100,38044969470,9100,9110,9120,9100,3282
20250219,141000,38015084940,9120,9120,9120,9100,6705
20250219,140900,37954031420,9110,9130,9130,9110,1843
20250219,140800,37937227520,9130,9140,9160,9120,2170
20250219,140700,37917392100,9140,9140,9140,9140,145
20250219,140600,37916066800,9140,9150,9190,9140,2124
20250219,140500,37896603000,9150,9110,9150,9100,2669
20250219,140400,37872263890,9110,9110,9110,9100,7813
20250219,140300,37801148270,9120,9130,9130,9120,2614
20250219,140200,37777304310,9130,9110,9130,9100,4231
20250219,140100,37738767180,9110,9120,9120,9110,2845
20250219,140000,37712848500,9110,9110,9130,9110,1808
20250219,135900,37696361790,9120,9120,9120,9110,5414
20250219,135800,37647031550,9110,9110,9120,9110,2173
20250219,135700,37627221410,9110,9130,9140,9110,7634
20250219,135600,37557585430,9130,9140,9190,9120,2572
20250219,135500,37534000780,9140,9110,9140,9100,7506
20250219,135400,37465645170,9110,9120,9130,9100,22637
20250219,135300,37259469560,9120,9120,9140,9110,7573
20250219,135200,37190382270,9120,9180,9180,9110,21228
20250219,135100,36996363690,9180,9200,9200,9180,4622
20250219,135000,36953888100,9210,9200,9210,9200,1346
20250219,134900,36941496890,9200,9190,9200,9190,3065
20250219,134800,36913320330,9190,9190,9190,9190,772
20250219,134700,36906225650,9190,9190,9200,9170,3815
20250219,134600,36871195240,9200,9200,9210,9190,2262
20250219,134500,36850379880,9200,9210,9210,9200,1946
20250219,134400,36832474820,9210,9220,9230,9200,5969
20250219,134300,36777483500,9210,9200,9210,9200,1512
20250219,134200,36763565890,9200,9190,9200,9180,3773
20250219,134100,36728877320,9190,9160,9190,9150,5004
20250219,134000,36683029460,9160,9180,9180,9160,6922
20250219,133900,36619572590,9180,9170,9180,9150,2323
20250219,133800,36598275340,9160,9150,9170,9150,1816
20250219,133700,36581641950,9150,9180,9180,9150,4014
20250219,133600,36544861420,9170,9170,9180,9160,3840
20250219,133500,36509645570,9170,9180,9190,9170,3811
20250219,133400,36474677100,9180,9190,9210,9170,2362
20250219,133300,36452970090,9200,9170,9220,9150,22436
20250219,133200,36247368690,9170,9210,9220,9170,26237
20250219,133100,36006023540,9210,9220,9290,9200,7296
20250219,133000,35938768040,9200,9200,9250,9200,13501
20250219,132900,35814481060,9200,9210,9230,9200,18376
20250219,132800,35645248170,9210,9240,9260,9210,22895
20250219,132700,35434089390,9240,9260,9270,9240,4778
20250219,132600,35389911960,9260,9270,9290,9260,1393
20250219,132500,35376997900,9280,9290,9290,9240,15194
20250219,132400,35236282630,9290,9290,9300,9280,3114
20250219,132300,35207356990,9290,9300,9300,9280,3873
20250219,132200,35171386740,9290,9310,9320,9280,8579
20250219,132100,35091589070,9310,9290,9310,9280,7152
20250219,132000,35025057520,9300,9260,9320,9250,9687
20250219,131900,34935038720,9250,9230,9260,9230,6680
20250219,131800,34873285610,9230,9240,9280,9230,8156
20250219,131700,34797808430,9250,9230,9260,9210,15909
20250219,131600,34651026560,9230,9260,9290,9220,18644
20250219,131500,34478672130,9270,9320,9330,9210,88382
20250219,131400,33661137710,9310,9330,9340,9300,15499
20250219,131300,33516807720,9330,9300,9330,9300,12375
20250219,131200,33401524930,9300,9310,9320,9290,21809
20250219,131100,33198584340,9310,9300,9360,9290,29725
20250219,131000,32921840530,9300,9340,9360,9300,50774
20250219,130900,32448330750,9330,9420,9490,9270,113010
20250219,130800,31390727940,9420,9600,9610,9390,119907
20250219,130700,30253181360,9610,9560,9660,9560,36295
20250219,130600,29904666800,9570,9690,9710,9560,127212
20250219,130500,28677112240,9690,9630,9760,9630,315066
20250219,130400,25623292250,9640,9620,9670,9560,130543
20250219,130300,24366320760,9620,9510,9650,9470,116481
20250219,130200,23249413290,9500,9530,9540,9450,85442
20250219,130100,22438731810,9540,9630,9640,9470,134792
20250219,130000,21149208700,9630,9560,9650,9520,244788
20250219,125900,18800516300,9560,9310,9570,9310,212864
20250219,125800,16780746070,9310,9280,9310,9280,4224
20250219,125700,16741465610,9280,9260,9280,9260,360
20250219,125600,16738128630,9260,9250,9260,9240,767
20250219,125500,16731031060,9240,9250,9260,9230,537
20250219,125400,16726066070,9250,9230,9250,9230,724
20250219,125300,16719379450,9240,9230,9250,9230,4221
20250219,125200,16680417600,9220,9260,9260,9220,5234
20250219,125100,16632055790,9260,9270,9270,9260,506
20250219,125000,16627367040,9270,9250,9270,9250,383
20250219,124900,16623818710,9250,9260,9270,9240,4703
20250219,124800,16580329720,9260,9270,9270,9260,2305
20250219,124700,16558984810,9270,9270,9280,9260,3024
20250219,124600,16530952980,9270,9270,9280,9270,695
20250219,124500,16524505780,9270,9270,9300,9260,478
20250219,124400,16520073370,9270,9270,9290,9270,2760
20250219,124300,16494471720,9270,9260,9300,9260,385
20250219,124200,16490899890,9260,9270,9300,9260,784
20250219,124100,16483634410,9280,9290,9300,9260,3767
20250219,124000,16448674760,9290,9300,9300,9280,1957
20250219,123900,16430510400,9280,9300,9320,9280,2572
20250219,123800,16406607960,9300,9330,9330,9300,4392
20250219,123700,16365689650,9330,9330,9340,9330,1771
20250219,123600,16349164670,9330,9330,9330,9320,3771
20250219,123500,16313982470,9320,9310,9330,9300,3082
20250219,123400,16285272160,9310,9330,9330,9310,3398
20250219,123300,16253596500,9340,9320,9340,9310,5432
20250219,123200,16202919590,9330,9310,9330,9310,2067
20250219,123100,16183655990,9320,9320,9320,9310,1639
20250219,123000,16168382200,9310,9300,9310,9300,3217
20250219,122900,16138452980,9300,9270,9300,9270,5988
20250219,122800,16082899760,9270,9260,9270,9250,620
20250219,122700,16077153330,9250,9260,9260,9250,3169
20250219,122600,16047833070,9260,9270,9270,9260,1089
20250219,122500,16037748810,9260,9270,9280,9260,973
20250219,122400,16028730480,9280,9260,9280,9260,1318
20250219,122300,16016512940,9260,9250,9270,9250,985
20250219,122200,16007397510,9250,9250,9270,9250,1439
20250219,122100,15994086740,9240,9240,9240,9230,1296
20250219,122000,15982115180,9240,9230,9240,9230,746
20250219,121900,15975225470,9220,9210,9220,9200,2908
20250219,121800,15948437840,9200,9220,9230,9200,8687
20250219,121700,15868420090,9220,9240,9240,9220,3014
20250219,121600,15840615310,9240,9240,9250,9240,496
20250219,121500,15836032240,9240,9240,9250,9230,480
20250219,121400,15831599570,9250,9230,9250,9220,1081
20250219,121300,15821623350,9220,9250,9250,9220,7470
20250219,121200,15752687080,9250,9250,9260,9250,1226
20250219,121100,15741346270,9250,9260,9260,9250,3499
20250219,121000,15708965660,9270,9290,9290,9270,3542
20250219,120900,15676114910,9290,9310,9310,9290,1936
20250219,120800,15658121640,9310,9320,9320,9290,4127
20250219,120700,15619712090,9330,9330,9340,9320,2155
20250219,120600,15599597990,9330,9330,9330,9320,1561
20250219,120500,15585034370,9330,9320,9330,9320,2706
20250219,120400,15559802340,9320,9320,9330,9320,8826
20250219,120300,15477499190,9320,9310,9320,9300,3316
20250219,120200,15446639940,9310,9290,9310,9290,445
20250219,120100,15442501380,9300,9300,9310,9300,1553
20250219,120000,15428055060,9300,9310,9320,9300,635
20250219,115900,15422141190,9310,9300,9320,9290,7186
20250219,115800,15355231490,9300,9300,9300,9290,2500
20250219,115700,15331981570,9300,9290,9300,9290,3116
20250219,115600,15303020650,9290,9280,9300,9280,4665
20250219,115500,15259691420,9280,9250,9280,9250,5203
20250219,115400,15211465480,9250,9250,9250,9240,263
20250219,115300,15209034660,9250,9250,9260,9250,862
20250219,115200,15201058550,9250,9250,9260,9250,315
20250219,115100,15198144790,9250,9250,9260,9250,638
20250219,115000,15192240520,9250,9230,9260,9220,5124
20250219,114900,15144883230,9220,9220,9220,9220,1292
20250219,114800,15132970990,9220,9220,9220,9210,699
20250219,114700,15126528630,9220,9220,9220,9220,413
20250219,114600,15122720770,9210,9210,9230,9210,701
20250219,114500,15116263220,9210,9210,9220,9210,532
20250219,114400,15111363490,9210,9230,9230,9210,3709
20250219,114300,15077159930,9230,9230,9240,9230,928
20250219,114200,15068591690,9230,9240,9240,9210,1384
20250219,114100,15055826230,9240,9220,9240,9220,744
20250219,114000,15048955680,9220,9220,9220,9220,1540
20250219,113900,15034756880,9230,9230,9230,9230,645
20250219,113800,15028803530,9230,9220,9230,9210,859
20250219,113700,15020883630,9220,9220,9240,9220,873
20250219,113600,15012834530,9210,9210,9210,9210,558
20250219,113500,15007695350,9210,9210,9220,9210,716
20250219,113400,15001099350,9220,9210,9220,9210,147
20250219,113300,14999744260,9210,9230,9230,9210,1703
20250219,113200,14984040580,9240,9210,9240,9210,1007
20250219,113100,14974757830,9210,9210,9240,9210,1187
20250219,113000,14963802610,9210,9200,9220,9200,242
20250219,112900,14961574320,9200,9210,9220,9200,757
20250219,112800,14954606260,9210,9270,9270,9200,4399
20250219,112700,14914089970,9270,9260,9270,9250,726
20250219,112600,14907363190,9270,9250,9270,9250,206
20250219,112500,14905454860,9250,9270,9270,9250,805
20250219,112400,14898000890,9260,9260,9280,9260,1666
20250219,112300,14882557640,9260,9240,9270,9230,1474
20250219,112200,14868919970,9240,9220,9240,9210,715
20250219,112100,14862323030,9220,9220,9220,9210,1070
20250219,112000,14852462800,9210,9210,9210,9200,646
20250219,111900,14846518370,9210,9210,9250,9180,6963
20250219,111800,14782459410,9210,9260,9260,9210,5576
20250219,111700,14730964630,9260,9270,9270,9250,1572
20250219,111600,14716403020,9270,9260,9280,9260,2469
20250219,111500,14693514540,9270,9260,9270,9260,2576
20250219,111400,14669637380,9260,9260,9270,9260,2815
20250219,111300,14643546990,9260,9260,9270,9250,1913
20250219,111200,14625833900,9250,9250,9260,9250,2247
20250219,111100,14605038640,9250,9260,9270,9250,1297
20250219,111000,14593030070,9270,9260,9270,9250,3840
20250219,110900,14557467480,9260,9240,9260,9240,3815
20250219,110800,14522174500,9240,9230,9240,9220,2642
20250219,110700,14497785340,9230,9220,9240,9220,1421
20250219,110600,14484666890,9220,9180,9220,9170,2128
20250219,110500,14465102410,9170,9150,9180,9150,1198
20250219,110400,14454119750,9170,9160,9170,9140,1826
20250219,110300,14437411960,9160,9150,9160,9130,1186
20250219,110200,14426564620,9130,9160,9160,9120,4874
20250219,110100,14382044560,9160,9160,9160,9150,3232
20250219,110000,14352439450,9150,9160,9160,9140,2671
20250219,105900,14327989450,9140,9170,9180,9140,3809
20250219,105800,14293120120,9170,9190,9190,9170,939
20250219,105700,14284500010,9190,9210,9210,9190,791
20250219,105600,14277220880,9210,9210,9230,9210,1105
20250219,105500,14267040180,9210,9220,9240,9210,2937
20250219,105400,14239956850,9220,9230,9240,9220,2066
20250219,105300,14220893390,9230,9240,9240,9230,3693
20250219,105200,14186780970,9230,9190,9240,9190,4997
20250219,105100,14140701190,9190,9180,9190,9180,295
20250219,105000,14137990150,9200,9160,9210,9160,4269
20250219,104900,14098754250,9160,9160,9170,9150,966
20250219,104800,14089909170,9160,9140,9160,9140,308
20250219,104700,14087093110,9140,9170,9170,9130,1846
20250219,104600,14070186230,9160,9160,9170,9160,3204
20250219,104500,14040830220,9160,9110,9170,9100,2926
20250219,104400,14014074110,9100,9130,9140,9100,3908
20250219,104300,13978444230,9130,9110,9140,9100,3550
20250219,104200,13946058110,9120,9100,9140,9090,1321
20250219,104100,13934010480,9090,9110,9130,9090,6039
20250219,104000,13879014960,9110,9120,9140,9100,3208
20250219,103900,13849767190,9140,9140,9160,9110,1558
20250219,103800,13835546400,9120,9140,9160,9110,1548
20250219,103700,13821401910,9140,9130,9160,9090,16567
20250219,103600,13670525220,9130,9140,9180,9130,4025
20250219,103500,13633742280,9160,9140,9160,9120,7890
20250219,103400,13561720620,9140,9190,9190,9140,2888
20250219,103300,13535253470,9190,9210,9210,9190,514
20250219,103200,13530522940,9200,9210,9220,9200,1630
20250219,103100,13515520400,9200,9200,9220,9200,2690
20250219,103000,13490736070,9220,9200,9240,9190,1936
20250219,102900,13472884360,9200,9190,9200,9150,5262
20250219,102800,13424589010,9190,9220,9220,9190,4814
20250219,102700,13380270870,9190,9160,9210,9160,2837
20250219,102600,13354215720,9160,9150,9170,9140,2072
20250219,102500,13335258080,9140,9140,9180,9130,6218
20250219,102400,13278370750,9120,9130,9140,9110,10086
20250219,102300,13186412730,9130,9180,9180,9120,46332
20250219,102200,12762830220,9180,9210,9220,9180,25278
20250219,102100,12530341250,9220,9220,9230,9210,6632
20250219,102000,12469220860,9220,9230,9240,9220,5986
20250219,101900,12413973070,9240,9230,9250,9230,2296
20250219,101800,12392769740,9240,9260,9260,9230,11832
20250219,101700,12283329830,9260,9280,9290,9260,2607
20250219,101600,12259163620,9280,9270,9290,9270,2748
20250219,101500,12233660550,9260,9280,9280,9260,4538
20250219,101400,12191596300,9280,9280,9280,9260,10773
20250219,101300,12091744580,9280,9290,9290,9280,1834
20250219,101200,12074717120,9290,9290,9300,9280,3060
20250219,101100,12046283860,9290,9310,9310,9290,1191
20250219,101000,12035215400,9310,9290,9320,9290,2081
20250219,100900,12015855010,9310,9290,9310,9270,1658
20250219,100800,12000455520,9290,9270,9290,9260,5170
20250219,100700,11952542490,9270,9280,9300,9250,5375
20250219,100600,11902740600,9270,9310,9320,9260,17233
20250219,100500,11742798100,9310,9340,9340,9310,15429
20250219,100400,11599003350,9340,9320,9340,9320,2700
20250219,100300,11573817010,9310,9320,9330,9310,6771
20250219,100200,11510735730,9320,9340,9350,9320,4233
20250219,100100,11471247070,9350,9350,9350,9340,857
20250219,100000,11463235270,9350,9350,9350,9330,11367
20250219,095900,11357019160,9350,9370,9380,9350,3891
20250219,095800,11320585590,9370,9390,9390,9370,2455
20250219,095700,11297552070,9380,9360,9390,9350,13278
20250219,095600,11173176570,9370,9380,9380,9370,3382
20250219,095500,11141472880,9370,9370,9380,9360,3491
20250219,095400,11108764790,9370,9380,9380,9360,4903
20250219,095300,11062820760,9380,9360,9390,9360,15173
20250219,095200,10920689200,9360,9350,9360,9340,3800
20250219,095100,10885156960,9360,9320,9360,9310,4522
20250219,095000,10842981070,9320,9320,9330,9310,2443
20250219,094900,10820212110,9310,9340,9350,9310,4556
20250219,094800,10777706090,9340,9330,9350,9310,3039
20250219,094700,10749374270,9340,9330,9340,9320,1035
20250219,094600,10739720790,9330,9320,9330,9290,2136
20250219,094500,10719825170,9310,9280,9310,9270,5199
20250219,094400,10671581240,9280,9300,9310,9280,9936
20250219,094300,10579310570,9310,9360,9360,9300,9199
20250219,094200,10493463200,9360,9360,9380,9350,4540
20250219,094100,10450932570,9360,9340,9390,9330,9894
20250219,094000,10358300520,9330,9330,9340,9320,4425
20250219,093900,10317000710,9340,9360,9360,9330,8355
20250219,093800,10238947760,9360,9390,9390,9350,7447
20250219,093700,10169147380,9390,9360,9390,9360,2861
20250219,093600,10142310340,9390,9360,9390,9330,9676
20250219,093500,10051794310,9360,9400,9400,9330,17465
20250219,093400,9888130910,9400,9350,9410,9350,18626
20250219,093300,9713405290,9360,9350,9360,9320,6115
20250219,093200,9656311120,9350,9280,9370,9280,6812
20250219,093100,9592742770,9250,9270,9270,9250,6137
20250219,093000,9535923700,9260,9270,9270,9240,8627
20250219,092900,9456060890,9270,9240,9320,9230,13554
20250219,092800,9330197250,9230,9290,9310,9210,36034
20250219,092700,8997204740,9290,9330,9340,9280,17328
20250219,092600,8835889970,9320,9350,9350,9310,10266
20250219,092500,8740116690,9350,9380,9410,9350,3800
20250219,092400,8704527440,9380,9400,9410,9320,19919
20250219,092300,8517876620,9410,9420,9450,9410,15396
20250219,092200,8372759630,9420,9430,9460,9400,14915
20250219,092100,8232129590,9430,9390,9480,9390,28193
20250219,092000,7965955850,9390,9310,9390,9280,9811
20250219,091900,7874472610,9310,9280,9310,9270,4480
20250219,091800,7832915970,9270,9240,9270,9230,12027
20250219,091700,7721746220,9240,9260,9270,9230,16721
20250219,091600,7567070900,9260,9340,9370,9260,15919
20250219,091500,7419197070,9370,9310,9370,9270,18896
20250219,091400,7243366190,9300,9360,9450,9300,28294
20250219,091300,6978459570,9360,9350,9400,9350,8697
20250219,091200,6896966480,9350,9400,9410,9330,21886
20250219,091100,6691966670,9400,9530,9530,9370,41271
20250219,091000,6302575160,9520,9550,9570,9440,90120
20250219,090900,5445872730,9550,9390,9560,9390,111948
20250219,090800,4382296260,9390,9230,9420,9230,28784
20250219,090700,4112628450,9230,9220,9260,9210,14313
20250219,090600,3980608350,9220,9230,9250,9220,40060
20250219,090500,3611128200,9240,9320,9320,9230,59094
20250219,090400,3063449300,9320,9310,9360,9310,23013
20250219,090300,2848885700,9310,9430,9440,9300,48340
20250219,090200,2396605450,9440,9400,9480,9380,95992
20250219,090100,1491555600,9380,9300,9390,9290,39932
20250219,090000,1119101690,9310,9400,9410,9300,117047