stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,205100,1093985660,6640,6640,6640,6640,5569
20250219,205000,1093985660,6640,6640,6640,6640,0
20250219,204900,1093985660,6640,6640,6640,6640,0
20250219,204800,1093985660,6640,6640,6640,6640,0
20250219,204700,1093985660,6640,6640,6640,6640,0
20250219,204600,1093985660,6640,6640,6640,6640,0
20250219,204500,1093985660,6640,6640,6640,6640,0
20250219,204400,1093985660,6640,6640,6640,6640,0
20250219,204300,1093985660,6640,6640,6640,6640,0
20250219,204200,1093985660,6640,6640,6640,6640,0
20250219,204100,1093985660,6640,6640,6640,6640,0
20250219,204000,1093985660,6640,6640,6640,6640,0
20250219,203900,1093985660,6640,6640,6640,6640,0
20250219,203800,1093985660,6640,6640,6640,6640,0
20250219,203700,1093985660,6640,6640,6640,6640,0
20250219,203600,1093985660,6640,6640,6640,6640,0
20250219,203500,1093985660,6640,6640,6640,6640,0
20250219,203400,1093985660,6640,6640,6640,6640,0
20250219,203300,1093985660,6640,6640,6640,6640,0
20250219,203200,1093985660,6640,6640,6640,6640,0
20250219,203100,1093985660,6640,6640,6640,6640,0
20250219,203000,1093985660,6640,6640,6640,6640,0
20250219,202900,1093985660,6640,6640,6640,6640,0
20250219,202800,1093985660,6640,6640,6640,6640,0
20250219,202700,1093985660,6640,6640,6640,6640,0
20250219,202600,1093985660,6640,6640,6640,6640,0
20250219,202500,1093985660,6640,6640,6640,6640,0
20250219,202400,1093985660,6640,6640,6640,6640,0
20250219,202300,1093985660,6640,6640,6640,6640,0
20250219,202200,1093985660,6640,6640,6640,6640,0
20250219,202100,1093985660,6640,6640,6640,6640,5569
20250219,202000,1093985660,6640,6640,6640,6640,0
20250219,201900,1093985660,6640,6640,6640,6640,0
20250219,201800,1093985660,6640,6640,6640,6640,0
20250219,201700,1093985660,6640,6640,6640,6640,0
20250219,201600,1093985660,6640,6640,6640,6640,0
20250219,201500,1093985660,6640,6640,6640,6640,0
20250219,201400,1093985660,6640,6640,6640,6640,0
20250219,201300,1093985660,6640,6640,6640,6640,0
20250219,201200,1093985660,6640,6640,6640,6640,0
20250219,201100,1093985660,6640,6640,6640,6640,0
20250219,201000,1093985660,6640,6640,6640,6640,0
20250219,200900,1093985660,6640,6640,6640,6640,0
20250219,200800,1093985660,6640,6640,6640,6640,0
20250219,200700,1093985660,6640,6640,6640,6640,0
20250219,200600,1093985660,6640,6640,6640,6640,0
20250219,200500,1093985660,6640,6640,6640,6640,0
20250219,200400,1093985660,6640,6640,6640,6640,0
20250219,200300,1093985660,6640,6640,6640,6640,0
20250219,200200,1093985660,6640,6640,6640,6640,0
20250219,200100,1093985660,6640,6640,6640,6640,0
20250219,200000,1093985660,6640,6640,6640,6640,0
20250219,195900,1093985660,6640,6640,6640,6640,0
20250219,195800,1093985660,6640,6640,6640,6640,0
20250219,195700,1093985660,6640,6640,6640,6640,0
20250219,195600,1093985660,6640,6640,6640,6640,0
20250219,195500,1093985660,6640,6640,6640,6640,0
20250219,195400,1093985660,6640,6640,6640,6640,0
20250219,195300,1093985660,6640,6640,6640,6640,0
20250219,195200,1093985660,6640,6640,6640,6640,0
20250219,195100,1093985660,6640,6640,6640,6640,5569
20250219,195000,1093985660,6640,6640,6640,6640,0
20250219,194900,1093985660,6640,6640,6640,6640,0
20250219,194800,1093985660,6640,6640,6640,6640,0
20250219,194700,1093985660,6640,6640,6640,6640,0
20250219,194600,1093985660,6640,6640,6640,6640,0
20250219,194500,1093985660,6640,6640,6640,6640,0
20250219,194400,1093985660,6640,6640,6640,6640,0
20250219,194300,1093985660,6640,6640,6640,6640,0
20250219,194200,1093985660,6640,6640,6640,6640,0
20250219,194100,1093985660,6640,6640,6640,6640,0
20250219,194000,1093985660,6640,6640,6640,6640,0
20250219,193900,1093985660,6640,6640,6640,6640,0
20250219,193800,1093985660,6640,6640,6640,6640,0
20250219,193700,1093985660,6640,6640,6640,6640,0
20250219,193600,1093985660,6640,6640,6640,6640,0
20250219,193500,1093985660,6640,6640,6640,6640,0
20250219,193400,1093985660,6640,6640,6640,6640,0
20250219,193300,1093985660,6640,6640,6640,6640,0
20250219,193200,1093985660,6640,6640,6640,6640,0
20250219,193100,1093985660,6640,6640,6640,6640,0
20250219,193000,1093985660,6640,6640,6640,6640,0
20250219,192900,1093985660,6640,6640,6640,6640,0
20250219,192800,1093985660,6640,6640,6640,6640,0
20250219,192700,1093985660,6640,6640,6640,6640,0
20250219,192600,1093985660,6640,6640,6640,6640,0
20250219,192500,1093985660,6640,6640,6640,6640,0
20250219,192400,1093985660,6640,6640,6640,6640,0
20250219,192300,1093985660,6640,6640,6640,6640,0
20250219,192200,1093985660,6640,6640,6640,6640,0
20250219,192100,1093985660,6640,6640,6640,6640,5569
20250219,192000,1093985660,6640,6640,6640,6640,0
20250219,191900,1093985660,6640,6640,6640,6640,0
20250219,191800,1093985660,6640,6640,6640,6640,0
20250219,191700,1093985660,6640,6640,6640,6640,0
20250219,191600,1093985660,6640,6640,6640,6640,0
20250219,191500,1093985660,6640,6640,6640,6640,0
20250219,191400,1093985660,6640,6640,6640,6640,0
20250219,191300,1093985660,6640,6640,6640,6640,0
20250219,191200,1093985660,6640,6640,6640,6640,0
20250219,191100,1093985660,6640,6640,6640,6640,0
20250219,191000,1093985660,6640,6640,6640,6640,0
20250219,190900,1093985660,6640,6640,6640,6640,0
20250219,190800,1093985660,6640,6640,6640,6640,0
20250219,190700,1093985660,6640,6640,6640,6640,0
20250219,190600,1093985660,6640,6640,6640,6640,0
20250219,190500,1093985660,6640,6640,6640,6640,0
20250219,190400,1093985660,6640,6640,6640,6640,0
20250219,190300,1093985660,6640,6640,6640,6640,0
20250219,190200,1093985660,6640,6640,6640,6640,0
20250219,190100,1093985660,6640,6640,6640,6640,0
20250219,190000,1093985660,6640,6640,6640,6640,0
20250219,185900,1093985660,6640,6640,6640,6640,0
20250219,185800,1093985660,6640,6640,6640,6640,0
20250219,185700,1093985660,6640,6640,6640,6640,0
20250219,185600,1093985660,6640,6640,6640,6640,0
20250219,185500,1093985660,6640,6640,6640,6640,0
20250219,185400,1093985660,6640,6640,6640,6640,0
20250219,185300,1093985660,6640,6640,6640,6640,0
20250219,185200,1093985660,6640,6640,6640,6640,0
20250219,185100,1093985660,6640,6640,6640,6640,5569
20250219,185000,1093985660,6640,6640,6640,6640,0
20250219,184900,1093985660,6640,6640,6640,6640,0
20250219,184800,1093985660,6640,6640,6640,6640,0
20250219,184700,1093985660,6640,6640,6640,6640,0
20250219,184600,1093985660,6640,6640,6640,6640,0
20250219,184500,1093985660,6640,6640,6640,6640,0
20250219,184400,1093985660,6640,6640,6640,6640,0
20250219,184300,1093985660,6640,6640,6640,6640,0
20250219,184200,1093985660,6640,6640,6640,6640,0
20250219,184100,1093985660,6640,6640,6640,6640,0
20250219,184000,1093985660,6640,6640,6640,6640,0
20250219,183900,1093985660,6640,6640,6640,6640,0
20250219,183800,1093985660,6640,6640,6640,6640,0
20250219,183700,1093985660,6640,6640,6640,6640,0
20250219,183600,1093985660,6640,6640,6640,6640,0
20250219,183500,1093985660,6640,6640,6640,6640,0
20250219,183400,1093985660,6640,6640,6640,6640,0
20250219,183300,1093985660,6640,6640,6640,6640,0
20250219,183200,1093985660,6640,6640,6640,6640,0
20250219,183100,1093985660,6640,6640,6640,6640,0
20250219,183000,1093985660,6640,6640,6640,6640,0
20250219,182900,1093985660,6640,6640,6640,6640,0
20250219,182800,1093985660,6640,6640,6640,6640,0
20250219,182700,1093985660,6640,6640,6640,6640,0
20250219,182600,1093985660,6640,6640,6640,6640,0
20250219,182500,1093985660,6640,6640,6640,6640,0
20250219,182400,1093985660,6640,6640,6640,6640,0
20250219,182300,1093985660,6640,6640,6640,6640,0
20250219,182200,1093985660,6640,6640,6640,6640,0
20250219,182100,1093985660,6640,6640,6640,6640,5569
20250219,182000,1093985660,6640,6640,6640,6640,0
20250219,181900,1093985660,6640,6640,6640,6640,0
20250219,181800,1093985660,6640,6640,6640,6640,0
20250219,181700,1093985660,6640,6640,6640,6640,0
20250219,181600,1093985660,6640,6640,6640,6640,0
20250219,181500,1093985660,6640,6640,6640,6640,0
20250219,181400,1093985660,6640,6640,6640,6640,0
20250219,181300,1093985660,6640,6640,6640,6640,0
20250219,181200,1093985660,6640,6640,6640,6640,0
20250219,181100,1093985660,6640,6640,6640,6640,0
20250219,181000,1093985660,6640,6640,6640,6640,0
20250219,180900,1093985660,6640,6640,6640,6640,0
20250219,180800,1093985660,6640,6640,6640,6640,0
20250219,180700,1093985660,6640,6640,6640,6640,0
20250219,180600,1093985660,6640,6640,6640,6640,0
20250219,180500,1093985660,6640,6640,6640,6640,0
20250219,180400,1093985660,6640,6640,6640,6640,0
20250219,180300,1093985660,6640,6640,6640,6640,0
20250219,180200,1093985660,6640,6640,6640,6640,0
20250219,180100,1093985660,6640,6640,6640,6640,0
20250219,180000,1093985660,6640,6640,6640,6640,0
20250219,175900,1093985660,6640,6640,6640,6640,0
20250219,175800,1093985660,6640,6640,6640,6640,0
20250219,175700,1093985660,6640,6640,6640,6640,0
20250219,175600,1093985660,6640,6640,6640,6640,0
20250219,175500,1093985660,6640,6640,6640,6640,0
20250219,175400,1093985660,6640,6640,6640,6640,0
20250219,175300,1093985660,6640,6640,6640,6640,0
20250219,175200,1093985660,6640,6640,6640,6640,0
20250219,175100,1093985660,6640,6640,6640,6640,5569
20250219,175000,1093985660,6640,6640,6640,6640,0
20250219,174900,1093985660,6640,6640,6640,6640,0
20250219,174800,1093985660,6640,6640,6640,6640,0
20250219,174700,1093985660,6640,6640,6640,6640,0
20250219,174600,1093985660,6640,6640,6640,6640,0
20250219,174500,1093985660,6640,6640,6640,6640,0
20250219,174400,1093985660,6640,6640,6640,6640,0
20250219,174300,1093985660,6640,6640,6640,6640,0
20250219,174200,1093985660,6640,6640,6640,6640,0
20250219,174100,1093985660,6640,6640,6640,6640,0
20250219,174000,1093985660,6640,6640,6640,6640,0
20250219,173900,1093985660,6640,6640,6640,6640,0
20250219,173800,1093985660,6640,6640,6640,6640,0
20250219,173700,1093985660,6640,6640,6640,6640,0
20250219,173600,1093985660,6640,6640,6640,6640,0
20250219,173500,1093985660,6640,6640,6640,6640,0
20250219,173400,1093985660,6640,6640,6640,6640,0
20250219,173300,1093985660,6640,6640,6640,6640,0
20250219,173200,1093985660,6640,6640,6640,6640,0
20250219,173100,1093985660,6640,6640,6640,6640,0
20250219,173000,1093985660,6640,6640,6640,6640,0
20250219,172900,1093985660,6640,6640,6640,6640,0
20250219,172800,1093985660,6640,6640,6640,6640,0
20250219,172700,1093985660,6640,6640,6640,6640,0
20250219,172600,1093985660,6640,6640,6640,6640,0
20250219,172500,1093985660,6640,6640,6640,6640,0
20250219,172400,1093985660,6640,6640,6640,6640,0
20250219,172300,1093985660,6640,6640,6640,6640,0
20250219,172200,1093985660,6640,6640,6640,6640,0
20250219,172100,1093985660,6640,6640,6640,6640,5569
20250219,172000,1093985660,6640,6640,6640,6640,0
20250219,171900,1093985660,6640,6640,6640,6640,0
20250219,171800,1093985660,6640,6640,6640,6640,0
20250219,171700,1093985660,6640,6640,6640,6640,0
20250219,171600,1093985660,6640,6640,6640,6640,0
20250219,171500,1093985660,6640,6640,6640,6640,0
20250219,171400,1093985660,6640,6640,6640,6640,0
20250219,171300,1093985660,6640,6640,6640,6640,0
20250219,171200,1093985660,6640,6640,6640,6640,0
20250219,171100,1093985660,6640,6640,6640,6640,0
20250219,171000,1093985660,6640,6640,6640,6640,0
20250219,170900,1093985660,6640,6640,6640,6640,0
20250219,170800,1093985660,6640,6640,6640,6640,0
20250219,170700,1093985660,6640,6640,6640,6640,0
20250219,170600,1093985660,6640,6640,6640,6640,0
20250219,170500,1093985660,6640,6640,6640,6640,0
20250219,170400,1093985660,6640,6640,6640,6640,0
20250219,170300,1093985660,6640,6640,6640,6640,0
20250219,170200,1093985660,6640,6640,6640,6640,0
20250219,170100,1093985660,6640,6640,6640,6640,0
20250219,170000,1093985660,6640,6640,6640,6640,0
20250219,165900,1093985660,6640,6640,6640,6640,0
20250219,165800,1093985660,6640,6640,6640,6640,0
20250219,165700,1093985660,6640,6640,6640,6640,0
20250219,165600,1093985660,6640,6640,6640,6640,0
20250219,165500,1093985660,6640,6640,6640,6640,0
20250219,165400,1093985660,6640,6640,6640,6640,0
20250219,165300,1093985660,6640,6640,6640,6640,0
20250219,165200,1093985660,6640,6640,6640,6640,0
20250219,165100,1093985660,6640,6640,6640,6640,5569
20250219,165000,1093985660,6640,6640,6640,6640,0
20250219,164900,1093985660,6640,6640,6640,6640,0
20250219,164800,1093985660,6640,6640,6640,6640,0
20250219,164700,1093985660,6640,6640,6640,6640,0
20250219,164600,1093985660,6640,6640,6640,6640,0
20250219,164500,1093985660,6640,6640,6640,6640,0
20250219,164400,1093985660,6640,6640,6640,6640,0
20250219,164300,1093985660,6640,6640,6640,6640,0
20250219,164200,1093985660,6640,6640,6640,6640,0
20250219,164100,1093985660,6640,6640,6640,6640,0
20250219,164000,1093985660,6640,6640,6640,6640,0
20250219,163900,1093985660,6640,6640,6640,6640,0
20250219,163800,1093985660,6640,6640,6640,6640,0
20250219,163700,1093985660,6640,6640,6640,6640,0
20250219,163600,1093985660,6640,6640,6640,6640,0
20250219,163500,1093985660,6640,6640,6640,6640,0
20250219,163400,1093985660,6640,6640,6640,6640,0
20250219,163300,1093985660,6640,6640,6640,6640,0
20250219,163200,1093985660,6640,6640,6640,6640,0
20250219,163100,1093985660,6640,6640,6640,6640,0
20250219,163000,1093985660,6640,6640,6640,6640,0
20250219,162900,1093985660,6640,6640,6640,6640,0
20250219,162800,1093985660,6640,6640,6640,6640,0
20250219,162700,1093985660,6640,6640,6640,6640,0
20250219,162600,1093985660,6640,6640,6640,6640,0
20250219,162500,1093985660,6640,6640,6640,6640,0
20250219,162400,1093985660,6640,6640,6640,6640,0
20250219,162300,1093985660,6640,6640,6640,6640,0
20250219,162200,1093985660,6640,6640,6640,6640,0
20250219,162100,1093985660,6640,6640,6640,6640,5569
20250219,162000,1093985660,6640,6640,6640,6640,0
20250219,161900,1093985660,6640,6640,6640,6640,0
20250219,161800,1093985660,6640,6640,6640,6640,0
20250219,161700,1093985660,6640,6640,6640,6640,0
20250219,161600,1093985660,6640,6640,6640,6640,0
20250219,161500,1093985660,6640,6640,6640,6640,0
20250219,161400,1093985660,6640,6640,6640,6640,0
20250219,161300,1093985660,6640,6640,6640,6640,0
20250219,161200,1093985660,6640,6640,6640,6640,0
20250219,161100,1093985660,6640,6640,6640,6640,0
20250219,161000,1093985660,6640,6640,6640,6640,0
20250219,160900,1093985660,6640,6640,6640,6640,0
20250219,160800,1093985660,6640,6640,6640,6640,0
20250219,160700,1093985660,6640,6640,6640,6640,0
20250219,160600,1093985660,6640,6640,6640,6640,0
20250219,160500,1093985660,6640,6640,6640,6640,0
20250219,160400,1093985660,6640,6640,6640,6640,0
20250219,160300,1093985660,6640,6640,6640,6640,0
20250219,160200,1093985660,6640,6640,6640,6640,0
20250219,160100,1093985660,6640,6640,6640,6640,0
20250219,160000,1093985660,6640,6640,6640,6640,0
20250219,155900,1093985660,6640,6640,6640,6640,0
20250219,155800,1093985660,6640,6640,6640,6640,0
20250219,155700,1093985660,6640,6640,6640,6640,0
20250219,155600,1093985660,6640,6640,6640,6640,0
20250219,155500,1093985660,6640,6640,6640,6640,0
20250219,155400,1093985660,6640,6640,6640,6640,0
20250219,155300,1093985660,6640,6640,6640,6640,0
20250219,155200,1093985660,6640,6640,6640,6640,0
20250219,155100,1093985660,6640,6640,6640,6640,5569
20250219,155000,1093985660,6640,6640,6640,6640,0
20250219,154900,1093985660,6640,6640,6640,6640,0
20250219,154800,1093985660,6640,6640,6640,6640,0
20250219,154700,1093985660,6640,6640,6640,6640,0
20250219,154600,1093985660,6640,6640,6640,6640,0
20250219,154500,1093985660,6640,6640,6640,6640,0
20250219,154400,1093985660,6640,6640,6640,6640,0
20250219,154300,1093985660,6640,6640,6640,6640,0
20250219,154200,1093985660,6640,6640,6640,6640,0
20250219,154100,1093985660,6640,6640,6640,6640,0
20250219,154000,1093985660,6640,6640,6640,6640,0
20250219,153900,1093985660,6640,6640,6640,6640,0
20250219,153800,1093985660,6640,6640,6640,6640,0
20250219,153700,1093985660,6640,6640,6640,6640,0
20250219,153600,1093985660,6640,6640,6640,6640,0
20250219,153500,1093985660,6640,6640,6640,6640,0
20250219,153400,1093985660,6640,6640,6640,6640,0
20250219,153300,1093985660,6640,6640,6640,6640,0
20250219,153200,1093985660,6640,6640,6640,6640,0
20250219,153100,1093985660,6640,6640,6640,6640,0
20250219,153000,1093985660,6640,6640,6640,6640,5569
20250219,152900,1057007500,6650,6650,6650,6650,0
20250219,152800,1057007500,6650,6650,6650,6650,0
20250219,152700,1057007500,6650,6650,6650,6650,0
20250219,152600,1057007500,6650,6650,6650,6650,0
20250219,152500,1057007500,6650,6650,6650,6650,0
20250219,152400,1057007500,6650,6650,6650,6650,0
20250219,152300,1057007500,6650,6650,6650,6650,0
20250219,152200,1057007500,6650,6650,6650,6650,0
20250219,152100,1057007500,6650,6650,6650,6650,0
20250219,152000,1057007500,6650,6650,6650,6650,0
20250219,151900,1057007500,6650,6660,6660,6650,275
20250219,151800,1055178560,6660,6650,6660,6650,1742
20250219,151700,1043594250,6650,6650,6650,6650,30
20250219,151600,1043394750,6650,6660,6660,6650,70
20250219,151500,1042929070,6660,6670,6670,6650,510
20250219,151400,1039532450,6670,6670,6670,6670,10
20250219,151300,1039465750,6670,6670,6670,6670,35
20250219,151200,1039232300,6670,6670,6670,6670,0
20250219,151100,1039232300,6670,6660,6670,6650,334
20250219,151000,1037008370,6670,6670,6670,6670,31
20250219,150900,1036801600,6660,6650,6660,6650,1619
20250219,150800,1026033590,6650,6650,6650,6650,1365
20250219,150700,1016956340,6650,6660,6670,6650,1586
20250219,150600,1006395120,6670,6670,6670,6670,457
20250219,150500,1003346930,6670,6670,6670,6670,50
20250219,150400,1003013430,6670,6670,6670,6670,36
20250219,150300,1002773310,6670,6670,6670,6670,324
20250219,150200,1000612230,6670,6670,6670,6670,100
20250219,150100,999945230,6670,6680,6680,6670,1079
20250219,150000,992748270,6680,6680,6680,6680,0
20250219,145900,992748270,6680,6680,6680,6680,4
20250219,145800,992721550,6670,6680,6680,6670,139
20250219,145700,991794360,6670,6670,6670,6670,100
20250219,145600,991127360,6670,6670,6670,6670,1
20250219,145500,991120690,6670,6670,6670,6670,551
20250219,145400,987445520,6660,6660,6660,6660,19
20250219,145300,987318980,6670,6670,6670,6670,20
20250219,145200,987185580,6670,6660,6670,6660,232
20250219,145100,985640440,6660,6660,6660,6660,46
20250219,145000,985334080,6660,6670,6670,6660,55
20250219,144900,984967240,6670,6670,6670,6660,108
20250219,144800,984247580,6680,6680,6680,6680,0
20250219,144700,984247580,6680,6680,6680,6680,0
20250219,144600,984247580,6680,6680,6680,6680,50
20250219,144500,983913580,6680,6680,6680,6680,41
20250219,144400,983639700,6680,6670,6680,6670,13
20250219,144300,983552980,6670,6670,6670,6670,583
20250219,144200,979664370,6670,6680,6680,6670,313
20250219,144100,977576310,6680,6680,6680,6680,16
20250219,144000,977469430,6680,6680,6680,6680,0
20250219,143900,977469430,6680,6670,6680,6670,744
20250219,143800,972500620,6660,6660,6660,6660,2
20250219,143700,972487300,6670,6670,6670,6670,60
20250219,143600,972087100,6670,6670,6670,6670,0
20250219,143500,972087100,6670,6670,6670,6670,6
20250219,143400,972047080,6660,6660,6660,6660,1
20250219,143300,972040420,6670,6660,6670,6660,33
20250219,143200,971820500,6660,6660,6660,6660,48
20250219,143100,971500820,6650,6650,6650,6650,0
20250219,143000,971500820,6650,6650,6650,6650,1
20250219,142900,971494170,6660,6650,6660,6650,301
20250219,142800,969490090,6660,6660,6660,6660,42
20250219,142700,969210370,6660,6660,6660,6660,5
20250219,142600,969177070,6660,6660,6660,6660,1
20250219,142500,969170410,6660,6660,6660,6660,53
20250219,142400,968817430,6670,6670,6670,6670,1
20250219,142300,968810760,6670,6670,6670,6670,0
20250219,142200,968810760,6670,6670,6670,6670,1
20250219,142100,968804090,6650,6650,6650,6650,0
20250219,142000,968804090,6650,6660,6660,6650,694
20250219,141900,964188480,6670,6670,6670,6670,30
20250219,141800,963988380,6660,6660,6660,6660,634
20250219,141700,959765940,6660,6660,6660,6660,1
20250219,141600,959759280,6660,6660,6660,6660,448
20250219,141500,956775600,6660,6660,6660,6660,62
20250219,141400,956362680,6660,6660,6660,6660,490
20250219,141300,953099280,6670,6670,6670,6670,100
20250219,141200,952432280,6660,6660,6660,6660,225
20250219,141100,950933780,6660,6670,6670,6660,28
20250219,141000,950747120,6670,6670,6670,6670,51
20250219,140900,950406950,6670,6670,6670,6670,20
20250219,140800,950273550,6660,6660,6660,6660,130
20250219,140700,949407750,6660,6660,6660,6660,21
20250219,140600,949267890,6670,6670,6670,6670,275
20250219,140500,947433640,6660,6660,6660,6660,248
20250219,140400,945781960,6660,6660,6660,6660,75
20250219,140300,945282460,6660,6660,6660,6660,1
20250219,140200,945275800,6660,6660,6660,6660,0
20250219,140100,945275800,6660,6660,6660,6660,11
20250219,140000,945202540,6660,6660,6660,6660,6
20250219,135900,945162580,6660,6650,6660,6650,750
20250219,135800,940171580,6650,6660,6660,6650,107
20250219,135700,939459960,6660,6660,6660,6660,10
20250219,135600,939393360,6650,6650,6650,6650,100
20250219,135500,938728360,6660,6660,6660,6660,20
20250219,135400,938595160,6650,6650,6650,6650,100
20250219,135300,937930160,6650,6660,6660,6650,60
20250219,135200,937531060,6660,6660,6660,6660,0
20250219,135100,937531060,6660,6660,6660,6660,0
20250219,135000,937531060,6660,6660,6660,6660,5
20250219,134900,937497760,6660,6650,6660,6650,122
20250219,134800,936685440,6650,6650,6650,6650,45
20250219,134700,936386190,6640,6640,6640,6640,100
20250219,134600,935722190,6650,6650,6650,6650,8
20250219,134500,935668990,6650,6650,6650,6650,20
20250219,134400,935535990,6640,6640,6640,6640,0
20250219,134300,935535990,6640,6650,6650,6640,330
20250219,134200,933344240,6660,6660,6660,6660,20
20250219,134100,933211040,6660,6660,6660,6660,0
20250219,134000,933211040,6660,6650,6660,6650,54
20250219,133900,932851750,6650,6650,6650,6650,131
20250219,133800,931980600,6650,6650,6650,6650,0
20250219,133700,931980600,6650,6650,6650,6650,12
20250219,133600,931900800,6650,6650,6650,6650,0
20250219,133500,931900800,6650,6650,6650,6650,0
20250219,133400,931900800,6650,6650,6650,6650,401
20250219,133300,929234150,6650,6650,6650,6650,0
20250219,133200,929234150,6650,6650,6650,6650,501
20250219,133100,925902500,6650,6640,6650,6640,640
20250219,133000,921651900,6640,6640,6640,6640,0
20250219,132900,921651900,6640,6640,6640,6630,401
20250219,132800,918992280,6640,6640,6640,6640,600
20250219,132700,915008280,6660,6660,6660,6660,0
20250219,132600,915008280,6660,6650,6660,6650,53
20250219,132500,914655820,6660,6660,6660,6660,0
20250219,132400,914655820,6660,6660,6660,6660,0
20250219,132300,914655820,6660,6650,6660,6650,9
20250219,132200,914595890,6650,6650,6650,6650,0
20250219,132100,914595890,6650,6650,6650,6650,207
20250219,132000,913219340,6660,6660,6660,6660,0
20250219,131900,913219340,6660,6640,6660,6640,161
20250219,131800,912150260,6640,6640,6640,6640,0
20250219,131700,912150260,6640,6640,6640,6640,0
20250219,131600,912150260,6640,6640,6640,6640,170
20250219,131500,911021460,6650,6650,6650,6650,60
20250219,131400,910622460,6630,6640,6640,6630,200
20250219,131300,909296260,6640,6640,6640,6640,126
20250219,131200,908459620,6650,6650,6650,6650,382
20250219,131100,905919320,6660,6640,6660,6640,123
20250219,131000,905102370,6650,6640,6650,6630,1200
20250219,130900,897140500,6640,6640,6640,6640,59
20250219,130800,896748740,6640,6650,6650,6640,341
20250219,130700,894483500,6650,6650,6650,6650,1
20250219,130600,894476850,6650,6650,6650,6650,5
20250219,130500,894443600,6650,6650,6650,6650,0
20250219,130400,894443600,6650,6640,6650,6630,130
20250219,130300,893580660,6650,6640,6650,6640,65
20250219,130200,893148610,6640,6640,6640,6640,59
20250219,130100,892756850,6630,6640,6640,6630,26
20250219,130000,892584460,6640,6630,6640,6630,111
20250219,125900,891848440,6630,6630,6630,6630,45
20250219,125800,891550090,6630,6640,6640,6630,609
20250219,125700,887511870,6650,6650,6650,6650,142
20250219,125600,886567570,6650,6650,6650,6650,5
20250219,125500,886534320,6660,6650,6660,6640,25
20250219,125400,886368020,6660,6640,6660,6630,4358
20250219,125300,857459950,6660,6660,6660,6660,0
20250219,125200,857459950,6660,6660,6660,6660,21
20250219,125100,857320090,6660,6660,6660,6660,10
20250219,125000,857253490,6660,6660,6660,6660,1
20250219,124900,857246830,6640,6650,6650,6640,35
20250219,124800,857014280,6650,6650,6650,6650,10
20250219,124700,856947780,6650,6660,6660,6650,1204
20250219,124600,848940980,6660,6660,6660,6660,10
20250219,124500,848874380,6650,6650,6650,6650,34
20250219,124400,848648280,6650,6650,6650,6650,0
20250219,124300,848648280,6650,6650,6650,6640,1028
20250219,124200,841812180,6650,6650,6650,6650,52
20250219,124100,841466380,6650,6650,6650,6650,0
20250219,124000,841466380,6650,6650,6650,6650,0
20250219,123900,841466380,6650,6650,6650,6650,0
20250219,123800,841466380,6650,6650,6650,6650,63
20250219,123700,841047430,6650,6650,6650,6650,225
20250219,123600,839551180,6650,6650,6650,6650,0
20250219,123500,839551180,6650,6650,6650,6650,0
20250219,123400,839551180,6650,6650,6650,6650,251
20250219,123300,837882030,6660,6660,6660,6660,111
20250219,123200,837142770,6660,6660,6660,6660,0
20250219,123100,837142770,6660,6660,6660,6660,0
20250219,123000,837142770,6660,6660,6660,6660,0
20250219,122900,837142770,6660,6660,6660,6660,28
20250219,122800,836956290,6660,6660,6660,6660,0
20250219,122700,836956290,6660,6660,6660,6660,99
20250219,122600,836296950,6660,6660,6660,6660,1
20250219,122500,836290290,6650,6650,6650,6650,20
20250219,122400,836157290,6640,6640,6640,6640,10
20250219,122300,836090890,6640,6640,6640,6640,197
20250219,122200,834782810,6650,6670,6670,6650,1342
20250219,122100,825857500,6690,6690,6690,6690,0
20250219,122000,825857500,6690,6660,6690,6660,301
20250219,121900,823852810,6690,6690,6690,6690,100
20250219,121800,823183810,6650,6660,6660,6650,152
20250219,121700,822172660,6660,6660,6660,6660,0
20250219,121600,822172660,6660,6670,6670,6660,151
20250219,121500,821166690,6670,6670,6670,6670,50
20250219,121400,820833190,6680,6680,6680,6680,20
20250219,121300,820699590,6670,6670,6670,6670,0
20250219,121200,820699590,6670,6670,6670,6670,0
20250219,121100,820699590,6670,6670,6670,6670,0
20250219,121000,820699590,6670,6670,6670,6670,110
20250219,120900,819965890,6680,6690,6690,6680,12
20250219,120800,819885720,6690,6690,6690,6690,10
20250219,120700,819818820,6700,6660,6700,6660,905
20250219,120600,813779350,6660,6660,6660,6660,0
20250219,120500,813779350,6660,6670,6670,6660,100
20250219,120400,813112800,6660,6680,6680,6660,190
20250219,120300,811847120,6680,6680,6680,6680,81
20250219,120200,811306040,6690,6690,6690,6690,50
20250219,120100,810971540,6680,6680,6680,6680,75
20250219,120000,810470540,6670,6670,6670,6670,0
20250219,115900,810470540,6670,6670,6670,6670,0
20250219,115800,810470540,6670,6670,6670,6670,0
20250219,115700,810470540,6670,6680,6680,6670,4
20250219,115600,810443850,6690,6690,6690,6690,5
20250219,115500,810410400,6680,6680,6680,6680,25
20250219,115400,810243400,6680,6680,6680,6680,60
20250219,115300,809842600,6660,6690,6690,6660,730
20250219,115200,804979500,6690,6690,6690,6690,5
20250219,115100,804946050,6680,6670,6680,6670,11
20250219,115000,804872580,6670,6680,6680,6670,29
20250219,114900,804679050,6680,6680,6680,6670,180
20250219,114800,803477750,6680,6680,6680,6680,30
20250219,114700,803277350,6690,6660,6690,6660,405
20250219,114600,800578760,6680,6670,6680,6670,206
20250219,114500,799204730,6700,6700,6700,6700,0
20250219,114400,799204730,6700,6700,6700,6700,1
20250219,114300,799198030,6670,6670,6670,6670,128
20250219,114200,798344270,6670,6700,6700,6670,777
20250219,114100,793160850,6690,6690,6690,6690,11
20250219,114000,793087260,6700,6700,6700,6700,2
20250219,113900,793073860,6700,6700,6700,6700,0
20250219,113800,793073860,6700,6700,6700,6700,1
20250219,113700,793067160,6670,6670,6670,6670,0
20250219,113600,793067160,6670,6670,6670,6670,489
20250219,113500,789805530,6670,6670,6670,6670,0
20250219,113400,789805530,6670,6670,6670,6670,0
20250219,113300,789805530,6670,6650,6670,6650,249
20250219,113200,788149660,6660,6660,6670,6660,953
20250219,113100,781802670,6660,6670,6670,6660,212
20250219,113000,780390630,6670,6660,6670,6660,22
20250219,112900,780244010,6670,6670,6670,6670,3
20250219,112800,780224000,6660,6680,6680,6660,681
20250219,112700,775679900,6710,6710,6710,6680,322
20250219,112600,773527460,6710,6710,6710,6710,1
20250219,112500,773520750,6710,6710,6710,6710,0
20250219,112400,773520750,6710,6710,6710,6710,0
20250219,112300,773520750,6710,6710,6710,6710,1000
20250219,112200,766810750,6710,6690,6710,6690,15
20250219,112100,766710380,6670,6670,6670,6670,24
20250219,112000,766550300,6670,6670,6670,6670,1028
20250219,111900,759693540,6680,6690,6690,6680,31
20250219,111800,759486450,6680,6680,6680,6680,0
20250219,111700,759486450,6680,6680,6680,6680,0
20250219,111600,759486450,6680,6680,6680,6680,114
20250219,111500,758724930,6710,6710,6710,6710,0
20250219,111400,758724930,6710,6710,6710,6710,2
20250219,111300,758711510,6670,6670,6670,6670,0
20250219,111200,758711510,6670,6670,6670,6670,0
20250219,111100,758711510,6670,6720,6720,6670,1695
20250219,111000,747395300,6710,6690,6710,6690,2525
20250219,110900,730478110,6690,6690,6690,6690,0
20250219,110800,730478110,6690,6690,6690,6690,26
20250219,110700,730304170,6690,6690,6690,6690,0
20250219,110600,730304170,6690,6690,6690,6690,0
20250219,110500,730304170,6690,6690,6690,6690,7
20250219,110400,730257340,6690,6690,6690,6690,0
20250219,110300,730257340,6690,6690,6690,6690,201
20250219,110200,728912650,6660,6660,6660,6660,0
20250219,110100,728912650,6660,6660,6660,6660,7
20250219,110000,728866030,6660,6660,6660,6660,0
20250219,105900,728866030,6660,6670,6670,6660,305
20250219,105800,726834680,6660,6680,6680,6660,322
20250219,105700,724685420,6680,6680,6680,6680,0
20250219,105600,724685420,6680,6680,6680,6680,1
20250219,105500,724678740,6670,6690,6690,6670,326
20250219,105400,722500980,6690,6670,6690,6660,506
20250219,105300,719121330,6670,6680,6680,6670,208
20250219,105200,717732090,6660,6660,6660,6660,440
20250219,105100,714801690,6660,6660,6680,6660,32
20250219,105000,714587970,6680,6680,6680,6660,3
20250219,104900,714567950,6660,6670,6670,6660,751
20250219,104800,709564230,6670,6670,6670,6670,1
20250219,104700,709557560,6670,6670,6670,6670,16
20250219,104600,709450840,6670,6670,6670,6670,9
20250219,104500,709390810,6660,6660,6680,6660,1442
20250219,104400,699759110,6630,6650,6650,6630,1019
20250219,104300,692990040,6650,6660,6670,6650,1127
20250219,104200,685486910,6670,6670,6670,6670,1
20250219,104100,685480240,6650,6680,6680,6650,366
20250219,104000,683046160,6680,6680,6680,6680,1
20250219,103900,683039480,6660,6660,6660,6660,414
20250219,103800,680282240,6660,6680,6680,6640,547
20250219,103700,676637750,6680,6660,6680,6640,860
20250219,103600,670912730,6660,6660,6660,6640,3673
20250219,103500,646480290,6650,6650,6650,6650,50
20250219,103400,646147790,6650,6650,6650,6650,100
20250219,103300,645482790,6660,6660,6660,6660,1370
20250219,103200,636358590,6670,6670,6670,6670,656
20250219,103100,631983070,6670,6670,6670,6670,338
20250219,103000,629728610,6670,6670,6670,6670,465
20250219,102900,626627060,6680,6670,6680,6670,134
20250219,102800,625732240,6650,6660,6660,6650,135
20250219,102700,624833840,6660,6660,6680,6660,426
20250219,102600,621993620,6660,6660,6660,6650,72
20250219,102500,621514260,6660,6660,6660,6650,1155
20250219,102400,613832620,6680,6680,6680,6680,20
20250219,102300,613699020,6650,6670,6690,6650,6115
20250219,102200,572988330,6670,6680,6680,6670,1628
20250219,102100,562121790,6680,6670,6680,6670,599
20250219,102000,558120480,6670,6670,6670,6670,31
20250219,101900,557913710,6670,6670,6670,6670,146
20250219,101800,556939890,6670,6670,6670,6670,13
20250219,101700,556853180,6670,6670,6670,6670,0
20250219,101600,556853180,6670,6670,6670,6670,244
20250219,101500,555225700,6700,6680,6700,6670,15
20250219,101400,555125610,6720,6670,6720,6670,507
20250219,101300,551743870,6670,6680,6680,6670,259
20250219,101200,550015590,6710,6710,6710,6710,6
20250219,101100,549975330,6700,6700,6700,6700,11
20250219,101000,549901630,6700,6700,6700,6700,1
20250219,100900,549894930,6710,6660,6720,6650,3066
20250219,100800,529436690,6660,6700,6700,6660,5023
20250219,100700,495890030,6700,6700,6700,6700,148
20250219,100600,494898430,6700,6690,6700,6690,363
20250219,100500,492468940,6700,6680,6700,6680,50
20250219,100400,492134350,6680,6700,6700,6680,478
20250219,100300,488941290,6680,6700,6710,6680,608
20250219,100200,484878230,6710,6710,6710,6700,132
20250219,100100,483992530,6710,6710,6710,6710,0
20250219,100000,483992530,6710,6700,6710,6680,5077
20250219,095900,449996320,6700,6710,6710,6700,1575
20250219,095800,439443720,6710,6720,6720,6710,2018
20250219,095700,425902750,6730,6730,6730,6730,161
20250219,095600,424819220,6720,6720,6720,6720,29
20250219,095500,424624340,6720,6720,6730,6720,260
20250219,095400,422876040,6710,6720,6720,6710,2078
20250219,095300,408932460,6720,6720,6720,6720,119
20250219,095200,408132780,6720,6720,6720,6710,40
20250219,095100,407863990,6700,6730,6730,6700,11
20250219,095000,407790080,6730,6700,6730,6700,976
20250219,094900,401248200,6700,6700,6700,6700,1036
20250219,094800,394307000,6710,6730,6730,6710,2497
20250219,094700,377542020,6720,6720,6720,6720,0
20250219,094600,377542020,6720,6770,6770,6720,1041
20250219,094500,370542800,6770,6740,6770,6740,981
20250219,094400,363920660,6720,6740,6740,6720,406
20250219,094300,361188860,6750,6740,6750,6730,542
20250219,094200,357535300,6730,6730,6730,6730,466
20250219,094100,354399120,6730,6720,6730,6710,1261
20250219,094000,345931960,6740,6750,6750,6720,1177
20250219,093900,338016850,6750,6760,6760,6750,134
20250219,093800,337111540,6760,6760,6760,6760,51
20250219,093700,336766780,6760,6750,6760,6730,1901
20250219,093600,323949810,6750,6780,6780,6750,632
20250219,093500,319680210,6750,6760,6760,6750,315
20250219,093400,317550840,6750,6770,6770,6750,4051
20250219,093300,290202520,6760,6760,6760,6760,121
20250219,093200,289384560,6750,6760,6760,6750,112
20250219,093100,288628450,6760,6760,6760,6750,160
20250219,093000,287548200,6760,6770,6770,6750,930
20250219,092900,281263550,6760,6780,6780,6760,410
20250219,092800,278491910,6770,6800,6800,6760,90
20250219,092700,277880960,6800,6800,6800,6760,255
20250219,092600,276150740,6800,6760,6800,6760,2119
20250219,092500,261821560,6760,6760,6760,6760,957
20250219,092400,255352240,6750,6770,6770,6750,351
20250219,092300,252978060,6770,6760,6770,6760,80
20250219,092200,252436890,6750,6750,6760,6750,3120
20250219,092100,231356890,6760,6750,6760,6750,1164
20250219,092000,223497880,6760,6790,6790,6760,2217
20250219,091900,208503940,6780,6780,6790,6760,437
20250219,091800,205542660,6790,6790,6790,6790,3
20250219,091700,205522290,6790,6770,6800,6770,887
20250219,091600,199517070,6800,6790,6800,6790,260
20250219,091500,197749170,6770,6770,6770,6770,388
20250219,091400,195122410,6770,6770,6770,6770,112
20250219,091300,194364170,6760,6790,6790,6760,1366
20250219,091200,185105990,6790,6800,6800,6790,358
20250219,091100,182675140,6820,6790,6820,6790,150
20250219,091000,181653640,6790,6800,6800,6790,1719
20250219,090900,169971050,6830,6840,6840,6830,140
20250219,090800,169013550,6840,6800,6840,6800,606
20250219,090700,164875100,6800,6830,6830,6800,924
20250219,090600,158586080,6780,6770,6850,6760,2508
20250219,090500,141504130,6760,6770,6770,6760,3018
20250219,090400,121094810,6760,6780,6780,6760,1753
20250219,090300,109241490,6780,6780,6800,6780,3814
20250219,090200,83374670,6780,6780,6800,6760,4761
20250219,090100,51164970,6750,6790,6800,6750,606
20250219,090000,47061940,6800,6890,6890,6750,6866