stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,210200,19958139235,3145,3145,3145,3145,75586
20250219,210100,19958139235,3145,3145,3145,3145,0
20250219,210000,19958139235,3145,3145,3145,3145,0
20250219,205900,19958139235,3145,3145,3145,3145,0
20250219,205800,19958139235,3145,3145,3145,3145,0
20250219,205700,19958139235,3145,3145,3145,3145,0
20250219,205600,19958139235,3145,3145,3145,3145,0
20250219,205500,19958139235,3145,3145,3145,3145,0
20250219,205400,19958139235,3145,3145,3145,3145,0
20250219,205300,19958139235,3145,3145,3145,3145,0
20250219,205200,19958139235,3145,3145,3145,3145,0
20250219,205100,19958139235,3145,3145,3145,3145,0
20250219,205000,19958139235,3145,3145,3145,3145,0
20250219,204900,19958139235,3145,3145,3145,3145,0
20250219,204800,19958139235,3145,3145,3145,3145,0
20250219,204700,19958139235,3145,3145,3145,3145,0
20250219,204600,19958139235,3145,3145,3145,3145,0
20250219,204500,19958139235,3145,3145,3145,3145,0
20250219,204400,19958139235,3145,3145,3145,3145,0
20250219,204300,19958139235,3145,3145,3145,3145,0
20250219,204200,19958139235,3145,3145,3145,3145,0
20250219,204100,19958139235,3145,3145,3145,3145,0
20250219,204000,19958139235,3145,3145,3145,3145,0
20250219,203900,19958139235,3145,3145,3145,3145,0
20250219,203800,19958139235,3145,3145,3145,3145,0
20250219,203700,19958139235,3145,3145,3145,3145,0
20250219,203600,19958139235,3145,3145,3145,3145,0
20250219,203500,19958139235,3145,3145,3145,3145,0
20250219,203400,19958139235,3145,3145,3145,3145,0
20250219,203300,19958139235,3145,3145,3145,3145,0
20250219,203200,19958139235,3145,3145,3145,3145,75586
20250219,203100,19958139235,3145,3145,3145,3145,0
20250219,203000,19958139235,3145,3145,3145,3145,0
20250219,202900,19958139235,3145,3145,3145,3145,0
20250219,202800,19958139235,3145,3145,3145,3145,0
20250219,202700,19958139235,3145,3145,3145,3145,0
20250219,202600,19958139235,3145,3145,3145,3145,0
20250219,202500,19958139235,3145,3145,3145,3145,0
20250219,202400,19958139235,3145,3145,3145,3145,0
20250219,202300,19958139235,3145,3145,3145,3145,0
20250219,202200,19958139235,3145,3145,3145,3145,0
20250219,202100,19958139235,3145,3145,3145,3145,0
20250219,202000,19958139235,3145,3145,3145,3145,0
20250219,201900,19958139235,3145,3145,3145,3145,0
20250219,201800,19958139235,3145,3145,3145,3145,0
20250219,201700,19958139235,3145,3145,3145,3145,0
20250219,201600,19958139235,3145,3145,3145,3145,0
20250219,201500,19958139235,3145,3145,3145,3145,0
20250219,201400,19958139235,3145,3145,3145,3145,0
20250219,201300,19958139235,3145,3145,3145,3145,0
20250219,201200,19958139235,3145,3145,3145,3145,0
20250219,201100,19958139235,3145,3145,3145,3145,0
20250219,201000,19958139235,3145,3145,3145,3145,0
20250219,200900,19958139235,3145,3145,3145,3145,0
20250219,200800,19958139235,3145,3145,3145,3145,0
20250219,200700,19958139235,3145,3145,3145,3145,0
20250219,200600,19958139235,3145,3145,3145,3145,0
20250219,200500,19958139235,3145,3145,3145,3145,0
20250219,200400,19958139235,3145,3145,3145,3145,0
20250219,200300,19958139235,3145,3145,3145,3145,0
20250219,200200,19958139235,3145,3145,3145,3145,75586
20250219,200100,19958139235,3145,3145,3145,3145,0
20250219,200000,19958139235,3145,3145,3145,3145,0
20250219,195900,19958139235,3145,3145,3145,3145,0
20250219,195800,19958139235,3145,3145,3145,3145,0
20250219,195700,19958139235,3145,3145,3145,3145,0
20250219,195600,19958139235,3145,3145,3145,3145,0
20250219,195500,19958139235,3145,3145,3145,3145,0
20250219,195400,19958139235,3145,3145,3145,3145,0
20250219,195300,19958139235,3145,3145,3145,3145,0
20250219,195200,19958139235,3145,3145,3145,3145,0
20250219,195100,19958139235,3145,3145,3145,3145,0
20250219,195000,19958139235,3145,3145,3145,3145,0
20250219,194900,19958139235,3145,3145,3145,3145,0
20250219,194800,19958139235,3145,3145,3145,3145,0
20250219,194700,19958139235,3145,3145,3145,3145,0
20250219,194600,19958139235,3145,3145,3145,3145,0
20250219,194500,19958139235,3145,3145,3145,3145,0
20250219,194400,19958139235,3145,3145,3145,3145,0
20250219,194300,19958139235,3145,3145,3145,3145,0
20250219,194200,19958139235,3145,3145,3145,3145,0
20250219,194100,19958139235,3145,3145,3145,3145,0
20250219,194000,19958139235,3145,3145,3145,3145,0
20250219,193900,19958139235,3145,3145,3145,3145,0
20250219,193800,19958139235,3145,3145,3145,3145,0
20250219,193700,19958139235,3145,3145,3145,3145,0
20250219,193600,19958139235,3145,3145,3145,3145,0
20250219,193500,19958139235,3145,3145,3145,3145,0
20250219,193400,19958139235,3145,3145,3145,3145,0
20250219,193300,19958139235,3145,3145,3145,3145,0
20250219,193200,19958139235,3145,3145,3145,3145,75586
20250219,193100,19958139235,3145,3145,3145,3145,0
20250219,193000,19958139235,3145,3145,3145,3145,0
20250219,192900,19958139235,3145,3145,3145,3145,0
20250219,192800,19958139235,3145,3145,3145,3145,0
20250219,192700,19958139235,3145,3145,3145,3145,0
20250219,192600,19958139235,3145,3145,3145,3145,0
20250219,192500,19958139235,3145,3145,3145,3145,0
20250219,192400,19958139235,3145,3145,3145,3145,0
20250219,192300,19958139235,3145,3145,3145,3145,0
20250219,192200,19958139235,3145,3145,3145,3145,0
20250219,192100,19958139235,3145,3145,3145,3145,0
20250219,192000,19958139235,3145,3145,3145,3145,0
20250219,191900,19958139235,3145,3145,3145,3145,0
20250219,191800,19958139235,3145,3145,3145,3145,0
20250219,191700,19958139235,3145,3145,3145,3145,0
20250219,191600,19958139235,3145,3145,3145,3145,0
20250219,191500,19958139235,3145,3145,3145,3145,0
20250219,191400,19958139235,3145,3145,3145,3145,0
20250219,191300,19958139235,3145,3145,3145,3145,0
20250219,191200,19958139235,3145,3145,3145,3145,0
20250219,191100,19958139235,3145,3145,3145,3145,0
20250219,191000,19958139235,3145,3145,3145,3145,0
20250219,190900,19958139235,3145,3145,3145,3145,0
20250219,190800,19958139235,3145,3145,3145,3145,0
20250219,190700,19958139235,3145,3145,3145,3145,0
20250219,190600,19958139235,3145,3145,3145,3145,0
20250219,190500,19958139235,3145,3145,3145,3145,0
20250219,190400,19958139235,3145,3145,3145,3145,0
20250219,190300,19958139235,3145,3145,3145,3145,0
20250219,190200,19958139235,3145,3145,3145,3145,75586
20250219,190100,19958139235,3145,3145,3145,3145,0
20250219,190000,19958139235,3145,3145,3145,3145,0
20250219,185900,19958139235,3145,3145,3145,3145,0
20250219,185800,19958139235,3145,3145,3145,3145,0
20250219,185700,19958139235,3145,3145,3145,3145,0
20250219,185600,19958139235,3145,3145,3145,3145,0
20250219,185500,19958139235,3145,3145,3145,3145,0
20250219,185400,19958139235,3145,3145,3145,3145,0
20250219,185300,19958139235,3145,3145,3145,3145,0
20250219,185200,19958139235,3145,3145,3145,3145,0
20250219,185100,19958139235,3145,3145,3145,3145,0
20250219,185000,19958139235,3145,3145,3145,3145,0
20250219,184900,19958139235,3145,3145,3145,3145,0
20250219,184800,19958139235,3145,3145,3145,3145,0
20250219,184700,19958139235,3145,3145,3145,3145,0
20250219,184600,19958139235,3145,3145,3145,3145,0
20250219,184500,19958139235,3145,3145,3145,3145,0
20250219,184400,19958139235,3145,3145,3145,3145,0
20250219,184300,19958139235,3145,3145,3145,3145,0
20250219,184200,19958139235,3145,3145,3145,3145,0
20250219,184100,19958139235,3145,3145,3145,3145,0
20250219,184000,19958139235,3145,3145,3145,3145,0
20250219,183900,19958139235,3145,3145,3145,3145,0
20250219,183800,19958139235,3145,3145,3145,3145,0
20250219,183700,19958139235,3145,3145,3145,3145,0
20250219,183600,19958139235,3145,3145,3145,3145,0
20250219,183500,19958139235,3145,3145,3145,3145,0
20250219,183400,19958139235,3145,3145,3145,3145,0
20250219,183300,19958139235,3145,3145,3145,3145,0
20250219,183200,19958139235,3145,3145,3145,3145,75586
20250219,183100,19958139235,3145,3145,3145,3145,0
20250219,183000,19958139235,3145,3145,3145,3145,0
20250219,182900,19958139235,3145,3145,3145,3145,0
20250219,182800,19958139235,3145,3145,3145,3145,0
20250219,182700,19958139235,3145,3145,3145,3145,0
20250219,182600,19958139235,3145,3145,3145,3145,0
20250219,182500,19958139235,3145,3145,3145,3145,0
20250219,182400,19958139235,3145,3145,3145,3145,0
20250219,182300,19958139235,3145,3145,3145,3145,0
20250219,182200,19958139235,3145,3145,3145,3145,0
20250219,182100,19958139235,3145,3145,3145,3145,0
20250219,182000,19958139235,3145,3145,3145,3145,0
20250219,181900,19958139235,3145,3145,3145,3145,0
20250219,181800,19958139235,3145,3145,3145,3145,0
20250219,181700,19958139235,3145,3145,3145,3145,0
20250219,181600,19958139235,3145,3145,3145,3145,0
20250219,181500,19958139235,3145,3145,3145,3145,0
20250219,181400,19958139235,3145,3145,3145,3145,0
20250219,181300,19958139235,3145,3145,3145,3145,0
20250219,181200,19958139235,3145,3145,3145,3145,0
20250219,181100,19958139235,3145,3145,3145,3145,0
20250219,181000,19958139235,3145,3145,3145,3145,0
20250219,180900,19958139235,3145,3145,3145,3145,0
20250219,180800,19958139235,3145,3145,3145,3145,0
20250219,180700,19958139235,3145,3145,3145,3145,0
20250219,180600,19958139235,3145,3145,3145,3145,0
20250219,180500,19958139235,3145,3145,3145,3145,0
20250219,180400,19958139235,3145,3145,3145,3145,0
20250219,180300,19958139235,3145,3145,3145,3145,0
20250219,180200,19958139235,3145,3145,3145,3145,75586
20250219,180100,19958139235,3145,3145,3145,3145,0
20250219,180000,19958139235,3145,3145,3145,3145,0
20250219,175900,19958139235,3145,3145,3145,3145,0
20250219,175800,19958139235,3145,3145,3145,3145,0
20250219,175700,19958139235,3145,3145,3145,3145,0
20250219,175600,19958139235,3145,3145,3145,3145,0
20250219,175500,19958139235,3145,3145,3145,3145,0
20250219,175400,19958139235,3145,3145,3145,3145,0
20250219,175300,19958139235,3145,3145,3145,3145,0
20250219,175200,19958139235,3145,3145,3145,3145,0
20250219,175100,19958139235,3145,3145,3145,3145,0
20250219,175000,19958139235,3145,3145,3145,3145,0
20250219,174900,19958139235,3145,3145,3145,3145,0
20250219,174800,19958139235,3145,3145,3145,3145,0
20250219,174700,19958139235,3145,3145,3145,3145,0
20250219,174600,19958139235,3145,3145,3145,3145,0
20250219,174500,19958139235,3145,3145,3145,3145,0
20250219,174400,19958139235,3145,3145,3145,3145,0
20250219,174300,19958139235,3145,3145,3145,3145,0
20250219,174200,19958139235,3145,3145,3145,3145,0
20250219,174100,19958139235,3145,3145,3145,3145,0
20250219,174000,19958139235,3145,3145,3145,3145,0
20250219,173900,19958139235,3145,3145,3145,3145,0
20250219,173800,19958139235,3145,3145,3145,3145,0
20250219,173700,19958139235,3145,3145,3145,3145,0
20250219,173600,19958139235,3145,3145,3145,3145,0
20250219,173500,19958139235,3145,3145,3145,3145,0
20250219,173400,19958139235,3145,3145,3145,3145,0
20250219,173300,19958139235,3145,3145,3145,3145,0
20250219,173200,19958139235,3145,3145,3145,3145,75586
20250219,173100,19958139235,3145,3145,3145,3145,0
20250219,173000,19958139235,3145,3145,3145,3145,0
20250219,172900,19958139235,3145,3145,3145,3145,0
20250219,172800,19958139235,3145,3145,3145,3145,0
20250219,172700,19958139235,3145,3145,3145,3145,0
20250219,172600,19958139235,3145,3145,3145,3145,0
20250219,172500,19958139235,3145,3145,3145,3145,0
20250219,172400,19958139235,3145,3145,3145,3145,0
20250219,172300,19958139235,3145,3145,3145,3145,0
20250219,172200,19958139235,3145,3145,3145,3145,0
20250219,172100,19958139235,3145,3145,3145,3145,0
20250219,172000,19958139235,3145,3145,3145,3145,0
20250219,171900,19958139235,3145,3145,3145,3145,0
20250219,171800,19958139235,3145,3145,3145,3145,0
20250219,171700,19958139235,3145,3145,3145,3145,0
20250219,171600,19958139235,3145,3145,3145,3145,0
20250219,171500,19958139235,3145,3145,3145,3145,0
20250219,171400,19958139235,3145,3145,3145,3145,0
20250219,171300,19958139235,3145,3145,3145,3145,0
20250219,171200,19958139235,3145,3145,3145,3145,0
20250219,171100,19958139235,3145,3145,3145,3145,0
20250219,171000,19958139235,3145,3145,3145,3145,0
20250219,170900,19958139235,3145,3145,3145,3145,0
20250219,170800,19958139235,3145,3145,3145,3145,0
20250219,170700,19958139235,3145,3145,3145,3145,0
20250219,170600,19958139235,3145,3145,3145,3145,0
20250219,170500,19958139235,3145,3145,3145,3145,0
20250219,170400,19958139235,3145,3145,3145,3145,0
20250219,170300,19958139235,3145,3145,3145,3145,0
20250219,170200,19958139235,3145,3145,3145,3145,75586
20250219,170100,19958139235,3145,3145,3145,3145,0
20250219,170000,19958139235,3145,3145,3145,3145,0
20250219,165900,19958139235,3145,3145,3145,3145,0
20250219,165800,19958139235,3145,3145,3145,3145,0
20250219,165700,19958139235,3145,3145,3145,3145,0
20250219,165600,19958139235,3145,3145,3145,3145,0
20250219,165500,19958139235,3145,3145,3145,3145,0
20250219,165400,19958139235,3145,3145,3145,3145,0
20250219,165300,19958139235,3145,3145,3145,3145,0
20250219,165200,19958139235,3145,3145,3145,3145,0
20250219,165100,19958139235,3145,3145,3145,3145,0
20250219,165000,19958139235,3145,3145,3145,3145,0
20250219,164900,19958139235,3145,3145,3145,3145,0
20250219,164800,19958139235,3145,3145,3145,3145,0
20250219,164700,19958139235,3145,3145,3145,3145,0
20250219,164600,19958139235,3145,3145,3145,3145,0
20250219,164500,19958139235,3145,3145,3145,3145,0
20250219,164400,19958139235,3145,3145,3145,3145,0
20250219,164300,19958139235,3145,3145,3145,3145,0
20250219,164200,19958139235,3145,3145,3145,3145,0
20250219,164100,19958139235,3145,3145,3145,3145,0
20250219,164000,19958139235,3145,3145,3145,3145,0
20250219,163900,19958139235,3145,3145,3145,3145,0
20250219,163800,19958139235,3145,3145,3145,3145,0
20250219,163700,19958139235,3145,3145,3145,3145,0
20250219,163600,19958139235,3145,3145,3145,3145,0
20250219,163500,19958139235,3145,3145,3145,3145,0
20250219,163400,19958139235,3145,3145,3145,3145,0
20250219,163300,19958139235,3145,3145,3145,3145,0
20250219,163200,19958139235,3145,3145,3145,3145,75586
20250219,163100,19958139235,3145,3145,3145,3145,0
20250219,163000,19958139235,3145,3145,3145,3145,0
20250219,162900,19958139235,3145,3145,3145,3145,0
20250219,162800,19958139235,3145,3145,3145,3145,0
20250219,162700,19958139235,3145,3145,3145,3145,0
20250219,162600,19958139235,3145,3145,3145,3145,0
20250219,162500,19958139235,3145,3145,3145,3145,0
20250219,162400,19958139235,3145,3145,3145,3145,0
20250219,162300,19958139235,3145,3145,3145,3145,0
20250219,162200,19958139235,3145,3145,3145,3145,0
20250219,162100,19958139235,3145,3145,3145,3145,0
20250219,162000,19958139235,3145,3145,3145,3145,0
20250219,161900,19958139235,3145,3145,3145,3145,0
20250219,161800,19958139235,3145,3145,3145,3145,0
20250219,161700,19958139235,3145,3145,3145,3145,0
20250219,161600,19958139235,3145,3145,3145,3145,0
20250219,161500,19958139235,3145,3145,3145,3145,0
20250219,161400,19958139235,3145,3145,3145,3145,0
20250219,161300,19958139235,3145,3145,3145,3145,0
20250219,161200,19958139235,3145,3145,3145,3145,0
20250219,161100,19958139235,3145,3145,3145,3145,0
20250219,161000,19958139235,3145,3145,3145,3145,0
20250219,160900,19958139235,3145,3145,3145,3145,0
20250219,160800,19958139235,3145,3145,3145,3145,0
20250219,160700,19958139235,3145,3145,3145,3145,0
20250219,160600,19958139235,3145,3145,3145,3145,0
20250219,160500,19958139235,3145,3145,3145,3145,0
20250219,160400,19958139235,3145,3145,3145,3145,0
20250219,160300,19958139235,3145,3145,3145,3145,0
20250219,160200,19958139235,3145,3145,3145,3145,75586
20250219,160100,19958139235,3145,3145,3145,3145,0
20250219,160000,19958139235,3145,3145,3145,3145,0
20250219,155900,19958139235,3145,3145,3145,3145,0
20250219,155800,19958139235,3145,3145,3145,3145,0
20250219,155700,19958139235,3145,3145,3145,3145,0
20250219,155600,19958139235,3145,3145,3145,3145,0
20250219,155500,19958139235,3145,3145,3145,3145,0
20250219,155400,19958139235,3145,3145,3145,3145,0
20250219,155300,19958139235,3145,3145,3145,3145,0
20250219,155200,19958139235,3145,3145,3145,3145,0
20250219,155100,19958139235,3145,3145,3145,3145,0
20250219,155000,19958139235,3145,3145,3145,3145,0
20250219,154900,19958139235,3145,3145,3145,3145,0
20250219,154800,19958139235,3145,3145,3145,3145,0
20250219,154700,19958139235,3145,3145,3145,3145,0
20250219,154600,19958139235,3145,3145,3145,3145,0
20250219,154500,19958139235,3145,3145,3145,3145,0
20250219,154400,19958139235,3145,3145,3145,3145,0
20250219,154300,19958139235,3145,3145,3145,3145,0
20250219,154200,19958139235,3145,3145,3145,3145,0
20250219,154100,19958139235,3145,3145,3145,3145,0
20250219,154000,19958139235,3145,3145,3145,3145,0
20250219,153900,19958139235,3145,3145,3145,3145,0
20250219,153800,19958139235,3145,3145,3145,3145,0
20250219,153700,19958139235,3145,3145,3145,3145,0
20250219,153600,19958139235,3145,3145,3145,3145,0
20250219,153500,19958139235,3145,3145,3145,3145,0
20250219,153400,19958139235,3145,3145,3145,3145,0
20250219,153300,19958139235,3145,3145,3145,3145,0
20250219,153200,19958139235,3145,3145,3145,3145,75586
20250219,153100,19958139235,3145,3145,3145,3145,0
20250219,153000,19958139235,3145,3145,3145,3145,75586
20250219,152900,19720421265,3145,3145,3145,3145,0
20250219,152800,19720421265,3145,3145,3145,3145,0
20250219,152700,19720421265,3145,3145,3145,3145,0
20250219,152600,19720421265,3145,3145,3145,3145,0
20250219,152500,19720421265,3145,3145,3145,3145,0
20250219,152400,19720421265,3145,3145,3145,3145,0
20250219,152300,19720421265,3145,3145,3145,3145,0
20250219,152200,19720421265,3145,3145,3145,3145,0
20250219,152100,19720421265,3145,3145,3145,3145,0
20250219,152000,19720421265,3145,3145,3145,3145,0
20250219,151900,19720421265,3145,3145,3150,3140,11297
20250219,151800,19684875265,3145,3145,3145,3140,8014
20250219,151700,19659671765,3145,3150,3150,3140,14139
20250219,151600,19615204110,3145,3145,3150,3145,27826
20250219,151500,19527665795,3145,3150,3150,3145,3775
20250219,151400,19515783745,3150,3145,3150,3145,5805
20250219,151300,19497523440,3150,3145,3150,3145,5433
20250219,151200,19480412305,3150,3145,3150,3145,10239
20250219,151100,19448198745,3150,3145,3150,3145,7504
20250219,151000,19424587590,3150,3150,3150,3145,4684
20250219,150900,19409856040,3150,3150,3155,3145,18373
20250219,150800,19352026380,3150,3150,3155,3145,11461
20250219,150700,19315939270,3150,3150,3150,3145,8898
20250219,150600,19287934025,3150,3145,3150,3140,6861
20250219,150500,19266354160,3145,3145,3145,3140,3715
20250219,150400,19254670735,3145,3145,3145,3140,8481
20250219,150300,19228008905,3145,3145,3145,3140,3378
20250219,150200,19217397000,3145,3150,3150,3140,5761
20250219,150100,19199268755,3150,3140,3150,3140,23617
20250219,150000,19125061480,3140,3140,3145,3135,39128
20250219,145900,19002225965,3140,3145,3145,3140,60430
20250219,145800,18812463440,3145,3145,3150,3145,22678
20250219,145700,18741120805,3145,3145,3145,3140,15105
20250219,145600,18693631450,3145,3150,3150,3145,34763
20250219,145500,18584269290,3145,3145,3150,3145,6931
20250219,145400,18562465415,3150,3145,3150,3145,18855
20250219,145300,18503162245,3150,3150,3150,3145,6290
20250219,145200,18483355005,3145,3145,3150,3145,5579
20250219,145100,18465802490,3150,3150,3150,3145,17379
20250219,145000,18411105740,3145,3150,3150,3145,41140
20250219,144900,18281701680,3150,3150,3150,3145,8416
20250219,144800,18255198780,3150,3150,3155,3145,9648
20250219,144700,18224810055,3150,3150,3150,3150,8042
20250219,144600,18199477755,3155,3155,3155,3150,8203
20250219,144500,18173627330,3150,3150,3155,3145,10393
20250219,144400,18140888855,3150,3150,3150,3145,1864
20250219,144300,18135018445,3150,3150,3155,3150,6679
20250219,144200,18113974045,3150,3155,3155,3150,36551
20250219,144100,17998824450,3155,3155,3155,3150,16549
20250219,144000,17946660480,3155,3155,3155,3155,1861
20250219,143900,17940789025,3155,3155,3155,3150,4208
20250219,143800,17927526175,3155,3155,3160,3150,8514
20250219,143700,17900663805,3155,3155,3155,3150,2913
20250219,143600,17891478035,3155,3155,3155,3150,2836
20250219,143500,17882537780,3150,3160,3160,3150,7581
20250219,143400,17858620590,3160,3160,3160,3155,5591
20250219,143300,17840969050,3160,3155,3160,3155,314
20250219,143200,17839978320,3155,3165,3165,3155,13084
20250219,143100,17798675600,3165,3165,3165,3155,5337
20250219,143000,17781812325,3160,3155,3160,3155,3329
20250219,142900,17771293700,3160,3155,3160,3155,4383
20250219,142800,17757451270,3160,3155,3160,3155,3068
20250219,142700,17747771165,3160,3155,3160,3150,21661
20250219,142600,17679472840,3155,3155,3155,3150,1821
20250219,142500,17673729360,3155,3155,3160,3155,7444
20250219,142400,17650242040,3155,3160,3160,3155,1036
20250219,142300,17646972100,3160,3160,3160,3155,230
20250219,142200,17646245400,3160,3160,3160,3155,5550
20250219,142100,17628708680,3160,3160,3160,3155,1562
20250219,142000,17623773560,3155,3155,3160,3155,2818
20250219,141900,17614880255,3160,3155,3160,3155,9002
20250219,141800,17586468440,3160,3160,3160,3160,895
20250219,141700,17583640240,3165,3160,3165,3155,3662
20250219,141600,17572072110,3160,3160,3165,3155,1454
20250219,141500,17567480345,3160,3160,3175,3160,21667
20250219,141400,17498864355,3160,3155,3160,3155,10
20250219,141300,17498832795,3155,3155,3155,3150,7949
20250219,141200,17473786460,3155,3155,3155,3150,4027
20250219,141100,17461090270,3160,3155,3160,3150,1109
20250219,141000,17457591370,3155,3155,3155,3150,4557
20250219,140900,17443219065,3155,3155,3155,3150,6836
20250219,140800,17421680475,3155,3150,3155,3145,19989
20250219,140700,17358785345,3150,3150,3155,3150,2077
20250219,140600,17352242025,3150,3150,3155,3150,6234
20250219,140500,17332602535,3150,3155,3155,3150,12191
20250219,140400,17294197480,3150,3155,3155,3150,3488
20250219,140300,17283208505,3150,3150,3160,3150,14730
20250219,140200,17236763015,3150,3150,3155,3150,13798
20250219,140100,17193279410,3150,3155,3155,3150,11044
20250219,140000,17158437150,3155,3150,3155,3145,5349
20250219,135900,17141587920,3150,3150,3150,3145,13595
20250219,135800,17098807325,3150,3150,3155,3145,43613
20250219,135700,16961427380,3155,3155,3155,3150,10283
20250219,135600,16929019510,3155,3155,3155,3150,12529
20250219,135500,16889490520,3155,3155,3155,3150,7339
20250219,135400,16866353410,3155,3155,3155,3150,23892
20250219,135300,16791091200,3155,3155,3155,3150,35687
20250219,135200,16678660845,3155,3155,3155,3155,22168
20250219,135100,16608720805,3155,3160,3160,3155,20167
20250219,135000,16545058040,3160,3155,3160,3150,14714
20250219,134900,16498688420,3155,3160,3160,3150,88039
20250219,134800,16221066880,3160,3155,3160,3155,3612
20250219,134700,16209670560,3155,3160,3165,3155,12966
20250219,134600,16168696770,3160,3165,3165,3160,44190
20250219,134500,16029044650,3165,3165,3165,3160,4903
20250219,134400,16013527755,3160,3170,3170,3160,4242
20250219,134300,16000120495,3160,3165,3170,3160,54847
20250219,134200,15826764005,3165,3170,3170,3165,18490
20250219,134100,15768205645,3170,3170,3170,3165,23864
20250219,134000,15692671580,3170,3175,3175,3165,14062
20250219,133900,15648072560,3175,3175,3175,3170,2256
20250219,133800,15640915945,3170,3170,3170,3170,281
20250219,133700,15640025175,3170,3175,3175,3170,5351
20250219,133600,15623062455,3170,3170,3175,3170,4366
20250219,133500,15609222030,3175,3175,3175,3170,1073
20250219,133400,15605816585,3175,3175,3175,3175,783
20250219,133300,15603330560,3170,3175,3175,3170,5054
20250219,133200,15587299110,3175,3170,3175,3170,589
20250219,133100,15585429200,3170,3170,3175,3170,4786
20250219,133000,15570237750,3170,3175,3175,3165,15577
20250219,132900,15520860610,3175,3175,3175,3170,9060
20250219,132800,15492096850,3175,3175,3175,3175,2291
20250219,132700,15484822925,3170,3170,3170,3165,493
20250219,132600,15483260615,3170,3170,3170,3165,3609
20250219,132500,15471824295,3170,3170,3170,3165,6777
20250219,132400,15450342285,3170,3175,3175,3170,9604
20250219,132300,15419881030,3175,3175,3175,3170,1333
20250219,132200,15415649260,3170,3170,3175,3165,5900
20250219,132100,15396945835,3175,3170,3175,3170,4404
20250219,132000,15382985140,3175,3170,3175,3170,2467
20250219,131900,15375163250,3170,3175,3175,3170,6171
20250219,131800,15355595675,3175,3175,3175,3170,8871
20250219,131700,15327444400,3170,3170,3175,3170,2455
20250219,131600,15319655705,3170,3170,3175,3170,7018
20250219,131500,15297408595,3170,3170,3175,3170,4862
20250219,131400,15281994165,3170,3175,3175,3170,6382
20250219,131300,15261762675,3175,3175,3175,3175,113
20250219,131200,15261403900,3170,3165,3170,3165,5513
20250219,131100,15243934380,3165,3170,3170,3165,5886
20250219,131000,15225302575,3165,3170,3170,3165,2797
20250219,130900,15216449465,3170,3170,3170,3165,1418
20250219,130800,15211955610,3165,3165,3170,3165,11311
20250219,130700,15176152540,3170,3170,3170,3165,12389
20250219,130600,15136901075,3170,3175,3175,3170,1600
20250219,130500,15131823845,3175,3170,3175,3170,1332
20250219,130400,15127600565,3170,3175,3175,3170,10624
20250219,130300,15093918215,3175,3170,3175,3170,2390
20250219,130200,15086336535,3170,3170,3170,3165,2417
20250219,130100,15078681340,3170,3170,3170,3165,1141
20250219,130000,15075067460,3165,3165,3170,3165,776
20250219,125900,15072608470,3170,3170,3170,3165,653
20250219,125800,15070538705,3170,3170,3170,3165,9429
20250219,125700,15040674115,3170,3175,3175,3170,2150
20250219,125600,15033857325,3175,3170,3175,3165,2906
20250219,125500,15024644510,3170,3175,3175,3170,2979
20250219,125400,15015195905,3175,3170,3175,3170,2548
20250219,125300,15007118100,3175,3170,3175,3165,4384
20250219,125200,14993228130,3170,3170,3170,3165,10171
20250219,125100,14960989305,3170,3170,3170,3170,1566
20250219,125000,14956025085,3170,3175,3175,3170,6320
20250219,124900,14935985095,3170,3170,3175,3165,3393
20250219,124800,14925224205,3170,3170,3170,3165,3430
20250219,124700,14914356110,3170,3175,3175,3170,13467
20250219,124600,14871665165,3175,3175,3175,3170,31581
20250219,124500,14771552660,3175,3170,3175,3170,3725
20250219,124400,14759743600,3170,3175,3175,3170,8049
20250219,124300,14734200015,3175,3175,3175,3170,3914
20250219,124200,14721782395,3175,3175,3175,3170,2418
20250219,124100,14714109595,3175,3170,3175,3170,5942
20250219,124000,14695269280,3175,3175,3175,3175,2401
20250219,123900,14687646105,3180,3175,3180,3175,559
20250219,123800,14685871000,3175,3175,3175,3175,413
20250219,123700,14684559725,3170,3175,3175,3170,6455
20250219,123600,14664085435,3175,3175,3175,3170,2157
20250219,123500,14657242640,3170,3170,3175,3170,3029
20250219,123400,14647638135,3170,3175,3175,3170,8257
20250219,123300,14621453215,3170,3175,3175,3170,5011
20250219,123200,14605562550,3170,3175,3175,3170,1537
20250219,123100,14600683085,3170,3175,3175,3170,4584
20250219,123000,14586140830,3175,3175,3175,3175,4371
20250219,122900,14572262905,3175,3175,3175,3170,3078
20250219,122800,14562498605,3175,3175,3175,3170,1046
20250219,122700,14559178245,3175,3175,3175,3170,1712
20250219,122600,14553747745,3175,3175,3175,3170,2902
20250219,122500,14544534940,3175,3170,3175,3170,772
20250219,122400,14542087030,3170,3170,3175,3170,13931
20250219,122300,14497924740,3170,3175,3175,3170,23694
20250219,122200,14422811205,3175,3180,3180,3170,2857
20250219,122100,14413740315,3180,3175,3180,3175,2354
20250219,122000,14406260040,3175,3175,3175,3170,11356
20250219,121900,14370243775,3175,3170,3180,3170,1664
20250219,121800,14364961295,3170,3175,3175,3170,3554
20250219,121700,14353682930,3180,3175,3180,3170,13467
20250219,121600,14310936090,3175,3180,3180,3175,5452
20250219,121500,14293623000,3180,3175,3180,3175,781
20250219,121400,14291142325,3180,3175,3180,3175,2005
20250219,121300,14284769970,3175,3175,3180,3175,1388
20250219,121200,14280360545,3175,3180,3180,3175,7621
20250219,121100,14256163320,3180,3175,3180,3175,2508
20250219,121000,14248189335,3180,3175,3180,3175,1294
20250219,120900,14244078645,3180,3180,3180,3175,1419
20250219,120800,14239572430,3175,3180,3180,3175,5210
20250219,120700,14223030605,3180,3180,3180,3175,506
20250219,120600,14221422755,3180,3180,3180,3180,1553
20250219,120500,14216484215,3180,3180,3180,3175,2321
20250219,120400,14209104515,3175,3175,3180,3175,551
20250219,120300,14207354840,3175,3175,3180,3175,9015
20250219,120200,14178722900,3175,3175,3180,3175,4068
20250219,120100,14165806700,3180,3180,3180,3180,163
20250219,120000,14165288360,3175,3180,3180,3175,788
20250219,115900,14162785555,3180,3175,3180,3175,1903
20250219,115800,14156743525,3175,3175,3180,3175,5767
20250219,115700,14138411565,3175,3175,3180,3175,8620
20250219,115600,14111035950,3180,3180,3185,3175,3110
20250219,115500,14101152310,3180,3175,3180,3175,2865
20250219,115400,14092041660,3175,3180,3180,3175,1692
20250219,115300,14086663160,3180,3180,3180,3175,9208
20250219,115200,14057424295,3180,3185,3185,3175,5259
20250219,115100,14040702330,3185,3185,3185,3180,5517
20250219,115000,14023154435,3185,3180,3185,3180,3827
20250219,114900,14010966800,3180,3175,3180,3175,3374
20250219,114800,14000245035,3175,3180,3180,3175,5011
20250219,114700,13984317040,3180,3175,3180,3175,1053
20250219,114600,13980968915,3180,3175,3180,3175,1051
20250219,114500,13977628985,3180,3175,3180,3175,2444
20250219,114400,13969866995,3175,3185,3185,3175,1199
20250219,114300,13966052685,3185,3180,3185,3175,984
20250219,114200,13962919725,3175,3175,3185,3175,24343
20250219,114100,13885544805,3175,3175,3175,3170,1360
20250219,114000,13881232845,3175,3175,3175,3170,1627
20250219,113900,13876068735,3175,3175,3175,3170,2528
20250219,113800,13868049880,3170,3175,3175,3170,3278
20250219,113700,13857658290,3175,3175,3180,3175,6427
20250219,113600,13837252455,3175,3175,3175,3170,6974
20250219,113500,13815121055,3175,3175,3175,3170,2389
20250219,113400,13807538035,3175,3170,3175,3170,532
20250219,113300,13805851195,3170,3170,3175,3165,13341
20250219,113200,13763593085,3170,3165,3170,3165,2679
20250219,113100,13755111415,3165,3170,3170,3165,3583
20250219,113000,13743754005,3170,3170,3175,3170,8738
20250219,112900,13716037705,3170,3175,3175,3165,4709
20250219,112800,13701120860,3175,3170,3175,3170,1600
20250219,112700,13696048790,3170,3170,3170,3170,4409
20250219,112600,13682072260,3170,3175,3175,3170,10310
20250219,112500,13649389535,3175,3175,3175,3175,764
20250219,112400,13646963835,3175,3170,3175,3170,4514
20250219,112300,13632652430,3170,3170,3175,3165,10742
20250219,112200,13598602635,3170,3175,3175,3170,2349
20250219,112100,13591156175,3170,3170,3175,3170,6195
20250219,112000,13571500555,3170,3175,3175,3170,11241
20250219,111900,13535863355,3175,3175,3175,3170,4459
20250219,111800,13521726015,3170,3175,3175,3170,3359
20250219,111700,13511061660,3175,3170,3180,3170,3434
20250219,111600,13500167980,3170,3175,3180,3170,3920
20250219,111500,13487726645,3175,3180,3180,3175,1378
20250219,111400,13483350710,3180,3180,3185,3175,17677
20250219,111300,13427141055,3180,3170,3180,3170,17093
20250219,111200,13372834580,3175,3170,3175,3170,4628
20250219,111100,13358163790,3170,3165,3170,3165,1645
20250219,111000,13352956995,3165,3170,3175,3160,54897
20250219,110900,13179134445,3175,3180,3180,3170,35485
20250219,110800,13066574770,3175,3180,3185,3175,10936
20250219,110700,13031815285,3180,3185,3190,3180,26871
20250219,110600,12946343125,3180,3185,3185,3180,12634
20250219,110500,12906104910,3190,3190,3190,3185,404
20250219,110400,12904816935,3185,3185,3190,3185,9624
20250219,110300,12874159270,3185,3185,3185,3185,3595
20250219,110200,12862709195,3185,3185,3185,3185,5804
20250219,110100,12844223455,3185,3185,3185,3180,3709
20250219,110000,12832427660,3180,3180,3185,3180,2282
20250219,105900,12825170645,3180,3180,3185,3180,12661
20250219,105800,12784883665,3180,3180,3185,3180,14994
20250219,105700,12737202145,3180,3180,3185,3180,1121
20250219,105600,12733637165,3180,3185,3185,3180,5181
20250219,105500,12717140690,3180,3185,3185,3180,3461
20250219,105400,12706126760,3185,3180,3185,3180,1577
20250219,105300,12701111375,3180,3180,3180,3175,8159
20250219,105200,12675200550,3175,3180,3185,3175,9306
20250219,105100,12645600670,3175,3175,3180,3175,18197
20250219,105000,12587823420,3175,3175,3180,3175,3867
20250219,104900,12575540335,3180,3180,3180,3175,8650
20250219,104800,12548050825,3180,3180,3185,3180,19428
20250219,104700,12486262025,3180,3180,3185,3180,6887
20250219,104600,12464354325,3180,3180,3185,3180,1753
20250219,104500,12458778850,3185,3180,3185,3180,8711
20250219,104400,12431051705,3185,3185,3185,3180,5755
20250219,104300,12412736675,3185,3185,3185,3180,5365
20250219,104200,12395667010,3185,3180,3185,3180,1491
20250219,104100,12390922915,3180,3180,3185,3180,9577
20250219,104000,12360434935,3185,3180,3185,3180,2369
20250219,103900,12352899220,3180,3175,3185,3175,8204
20250219,103800,12326811715,3180,3175,3185,3170,8398
20250219,103700,12300128840,3175,3170,3175,3170,3764
20250219,103600,12288195055,3170,3165,3170,3165,4799
20250219,103500,12272985925,3165,3165,3170,3160,13098
20250219,103400,12231563790,3165,3165,3170,3165,7300
20250219,103300,12208455160,3170,3170,3170,3160,25694
20250219,103200,12127176095,3170,3170,3170,3165,5601
20250219,103100,12109424905,3170,3165,3170,3165,2813
20250219,103000,12100521055,3165,3165,3165,3160,8425
20250219,102900,12073865880,3165,3160,3165,3155,10863
20250219,102800,12039542200,3160,3155,3160,3155,4329
20250219,102700,12025875075,3160,3160,3160,3155,16421
20250219,102600,11974050430,3160,3160,3160,3155,25373
20250219,102500,11893966735,3160,3155,3160,3155,8173
20250219,102400,11868162050,3155,3165,3170,3155,50881
20250219,102300,11707266565,3165,3170,3175,3165,41826
20250219,102200,11574730695,3170,3175,3180,3170,23058
20250219,102100,11501559115,3175,3175,3180,3170,17628
20250219,102000,11445593045,3175,3185,3185,3175,10858
20250219,101900,11411082275,3180,3180,3185,3175,10956
20250219,101800,11376258820,3175,3175,3180,3175,11929
20250219,101700,11338358240,3175,3185,3190,3175,41165
20250219,101600,11207386400,3185,3190,3190,3185,1757
20250219,101500,11201785080,3185,3195,3200,3185,48490
20250219,101400,11047161260,3190,3195,3195,3190,2140
20250219,101300,11040329500,3190,3190,3195,3190,13186
20250219,101200,10998218990,3190,3195,3195,3190,3392
20250219,101100,10987386815,3195,3200,3200,3190,22793
20250219,101000,10914508425,3200,3195,3200,3195,12924
20250219,100900,10873211650,3195,3195,3195,3190,1738
20250219,100800,10867660160,3195,3190,3195,3190,9394
20250219,100700,10837692185,3190,3190,3190,3185,8323
20250219,100600,10811144950,3190,3185,3190,3185,2132
20250219,100500,10804347510,3190,3190,3190,3185,10334
20250219,100400,10771387000,3190,3185,3190,3185,7815
20250219,100300,10746479735,3190,3190,3195,3185,21437
20250219,100200,10678083905,3190,3185,3190,3185,6399
20250219,100100,10657695135,3185,3185,3185,3180,8988
20250219,100000,10629069975,3190,3185,3190,3175,9937
20250219,095900,10597462730,3175,3180,3185,3175,17621
20250219,095800,10541460060,3180,3180,3180,3175,9344
20250219,095700,10511779975,3175,3175,3180,3170,9929
20250219,095600,10480281220,3175,3170,3175,3170,4247
20250219,095500,10466816790,3170,3175,3180,3170,9069
20250219,095400,10438034040,3180,3180,3180,3175,7129
20250219,095300,10415380505,3180,3175,3180,3175,6591
20250219,095200,10394437220,3175,3175,3180,3170,17284
20250219,095100,10339605975,3180,3180,3190,3175,21379
20250219,095000,10271657610,3180,3185,3190,3180,14600
20250219,094900,10225151980,3185,3185,3185,3180,6441
20250219,094800,10204655520,3185,3190,3195,3185,17415
20250219,094700,10149151585,3190,3185,3195,3180,25201
20250219,094600,10068783055,3180,3180,3190,3180,14357
20250219,094500,10023062460,3185,3185,3190,3180,15084
20250219,094400,9975027820,3180,3170,3180,3170,16928
20250219,094300,9921275560,3170,3150,3175,3150,18947
20250219,094200,9861360205,3150,3150,3155,3145,35376
20250219,094100,9749959465,3150,3155,3160,3150,44243
20250219,094000,9610509400,3160,3170,3175,3155,52664
20250219,093900,9443896830,3175,3175,3175,3165,24153
20250219,093800,9367310735,3175,3155,3175,3150,54831
20250219,093700,9194007855,3150,3150,3160,3145,96624
20250219,093600,8889488290,3150,3165,3170,3145,233005
20250219,093500,8154754420,3160,3160,3170,3155,78237
20250219,093400,7907616870,3160,3185,3190,3155,198553
20250219,093300,7278790170,3185,3185,3185,3175,30326
20250219,093200,7182357940,3185,3175,3185,3170,61981
20250219,093100,6985440550,3170,3170,3180,3170,55544
20250219,093000,6809083510,3170,3175,3180,3165,64001
20250219,092900,6606152530,3175,3180,3185,3170,78555
20250219,092800,6356695340,3185,3185,3195,3180,54991
20250219,092700,6181589475,3185,3185,3190,3180,50708
20250219,092600,6020089870,3190,3190,3195,3180,83454
20250219,092500,5754206910,3185,3185,3190,3170,146591
20250219,092400,5287731915,3180,3210,3210,3175,167620
20250219,092300,4752054555,3205,3230,3230,3205,135144
20250219,092200,4317307255,3230,3225,3235,3220,23305
20250219,092100,4242067130,3225,3225,3240,3220,108586
20250219,092000,3891808555,3230,3240,3240,3225,43478
20250219,091900,3751338640,3235,3240,3245,3235,27597
20250219,091800,3661962335,3245,3230,3250,3230,45881
20250219,091700,3513346405,3225,3230,3240,3215,94345
20250219,091600,3209104600,3230,3250,3255,3230,92946
20250219,091500,2907847605,3255,3260,3260,3245,55472
20250219,091400,2727516975,3260,3260,3275,3250,102825
20250219,091300,2392329530,3270,3260,3270,3255,38002
20250219,091200,2268565490,3260,3270,3270,3255,62135
20250219,091100,2065973025,3270,3275,3280,3265,33958
20250219,091000,1954984810,3280,3295,3295,3265,77558
20250219,090900,1700622075,3295,3310,3310,3285,53252
20250219,090800,1525043245,3310,3305,3315,3305,11612
20250219,090700,1486651830,3305,3305,3315,3300,49143
20250219,090600,1324191645,3310,3325,3325,3305,65732
20250219,090500,1106334750,3325,3335,3335,3325,15982
20250219,090400,1053147980,3335,3335,3365,3330,38408
20250219,090300,924749580,3315,3335,3335,3310,69459
20250219,090200,693753670,3330,3330,3340,3330,48465
20250219,090100,532211050,3330,3345,3345,3330,39599
20250219,090000,400131070,3350,3350,3355,3340,117607