stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,213100,10037650220,8830,8830,8830,8830,10078
20250219,213000,10037650220,8830,8830,8830,8830,0
20250219,212900,10037650220,8830,8830,8830,8830,0
20250219,212800,10037650220,8830,8830,8830,8830,0
20250219,212700,10037650220,8830,8830,8830,8830,0
20250219,212600,10037650220,8830,8830,8830,8830,0
20250219,212500,10037650220,8830,8830,8830,8830,0
20250219,212400,10037650220,8830,8830,8830,8830,0
20250219,212300,10037650220,8830,8830,8830,8830,0
20250219,212200,10037650220,8830,8830,8830,8830,0
20250219,212100,10037650220,8830,8830,8830,8830,0
20250219,212000,10037650220,8830,8830,8830,8830,0
20250219,211900,10037650220,8830,8830,8830,8830,0
20250219,211800,10037650220,8830,8830,8830,8830,0
20250219,211700,10037650220,8830,8830,8830,8830,0
20250219,211600,10037650220,8830,8830,8830,8830,0
20250219,211500,10037650220,8830,8830,8830,8830,0
20250219,211400,10037650220,8830,8830,8830,8830,0
20250219,211300,10037650220,8830,8830,8830,8830,0
20250219,211200,10037650220,8830,8830,8830,8830,0
20250219,211100,10037650220,8830,8830,8830,8830,0
20250219,211000,10037650220,8830,8830,8830,8830,0
20250219,210900,10037650220,8830,8830,8830,8830,0
20250219,210800,10037650220,8830,8830,8830,8830,0
20250219,210700,10037650220,8830,8830,8830,8830,0
20250219,210600,10037650220,8830,8830,8830,8830,0
20250219,210500,10037650220,8830,8830,8830,8830,0
20250219,210400,10037650220,8830,8830,8830,8830,0
20250219,210300,10037650220,8830,8830,8830,8830,0
20250219,210200,10037650220,8830,8830,8830,8830,0
20250219,210100,10037650220,8830,8830,8830,8830,10078
20250219,210000,10037650220,8830,8830,8830,8830,0
20250219,205900,10037650220,8830,8830,8830,8830,0
20250219,205800,10037650220,8830,8830,8830,8830,0
20250219,205700,10037650220,8830,8830,8830,8830,0
20250219,205600,10037650220,8830,8830,8830,8830,0
20250219,205500,10037650220,8830,8830,8830,8830,0
20250219,205400,10037650220,8830,8830,8830,8830,0
20250219,205300,10037650220,8830,8830,8830,8830,0
20250219,205200,10037650220,8830,8830,8830,8830,0
20250219,205100,10037650220,8830,8830,8830,8830,0
20250219,205000,10037650220,8830,8830,8830,8830,0
20250219,204900,10037650220,8830,8830,8830,8830,0
20250219,204800,10037650220,8830,8830,8830,8830,0
20250219,204700,10037650220,8830,8830,8830,8830,0
20250219,204600,10037650220,8830,8830,8830,8830,0
20250219,204500,10037650220,8830,8830,8830,8830,0
20250219,204400,10037650220,8830,8830,8830,8830,0
20250219,204300,10037650220,8830,8830,8830,8830,0
20250219,204200,10037650220,8830,8830,8830,8830,0
20250219,204100,10037650220,8830,8830,8830,8830,0
20250219,204000,10037650220,8830,8830,8830,8830,0
20250219,203900,10037650220,8830,8830,8830,8830,0
20250219,203800,10037650220,8830,8830,8830,8830,0
20250219,203700,10037650220,8830,8830,8830,8830,0
20250219,203600,10037650220,8830,8830,8830,8830,0
20250219,203500,10037650220,8830,8830,8830,8830,0
20250219,203400,10037650220,8830,8830,8830,8830,0
20250219,203300,10037650220,8830,8830,8830,8830,0
20250219,203200,10037650220,8830,8830,8830,8830,0
20250219,203100,10037650220,8830,8830,8830,8830,10078
20250219,203000,10037650220,8830,8830,8830,8830,0
20250219,202900,10037650220,8830,8830,8830,8830,0
20250219,202800,10037650220,8830,8830,8830,8830,0
20250219,202700,10037650220,8830,8830,8830,8830,0
20250219,202600,10037650220,8830,8830,8830,8830,0
20250219,202500,10037650220,8830,8830,8830,8830,0
20250219,202400,10037650220,8830,8830,8830,8830,0
20250219,202300,10037650220,8830,8830,8830,8830,0
20250219,202200,10037650220,8830,8830,8830,8830,0
20250219,202100,10037650220,8830,8830,8830,8830,0
20250219,202000,10037650220,8830,8830,8830,8830,0
20250219,201900,10037650220,8830,8830,8830,8830,0
20250219,201800,10037650220,8830,8830,8830,8830,0
20250219,201700,10037650220,8830,8830,8830,8830,0
20250219,201600,10037650220,8830,8830,8830,8830,0
20250219,201500,10037650220,8830,8830,8830,8830,0
20250219,201400,10037650220,8830,8830,8830,8830,0
20250219,201300,10037650220,8830,8830,8830,8830,0
20250219,201200,10037650220,8830,8830,8830,8830,0
20250219,201100,10037650220,8830,8830,8830,8830,0
20250219,201000,10037650220,8830,8830,8830,8830,0
20250219,200900,10037650220,8830,8830,8830,8830,0
20250219,200800,10037650220,8830,8830,8830,8830,0
20250219,200700,10037650220,8830,8830,8830,8830,0
20250219,200600,10037650220,8830,8830,8830,8830,0
20250219,200500,10037650220,8830,8830,8830,8830,0
20250219,200400,10037650220,8830,8830,8830,8830,0
20250219,200300,10037650220,8830,8830,8830,8830,0
20250219,200200,10037650220,8830,8830,8830,8830,0
20250219,200100,10037650220,8830,8830,8830,8830,10078
20250219,200000,10037650220,8830,8830,8830,8830,0
20250219,195900,10037650220,8830,8830,8830,8830,0
20250219,195800,10037650220,8830,8830,8830,8830,0
20250219,195700,10037650220,8830,8830,8830,8830,0
20250219,195600,10037650220,8830,8830,8830,8830,0
20250219,195500,10037650220,8830,8830,8830,8830,0
20250219,195400,10037650220,8830,8830,8830,8830,0
20250219,195300,10037650220,8830,8830,8830,8830,0
20250219,195200,10037650220,8830,8830,8830,8830,0
20250219,195100,10037650220,8830,8830,8830,8830,0
20250219,195000,10037650220,8830,8830,8830,8830,0
20250219,194900,10037650220,8830,8830,8830,8830,0
20250219,194800,10037650220,8830,8830,8830,8830,0
20250219,194700,10037650220,8830,8830,8830,8830,0
20250219,194600,10037650220,8830,8830,8830,8830,0
20250219,194500,10037650220,8830,8830,8830,8830,0
20250219,194400,10037650220,8830,8830,8830,8830,0
20250219,194300,10037650220,8830,8830,8830,8830,0
20250219,194200,10037650220,8830,8830,8830,8830,0
20250219,194100,10037650220,8830,8830,8830,8830,0
20250219,194000,10037650220,8830,8830,8830,8830,0
20250219,193900,10037650220,8830,8830,8830,8830,0
20250219,193800,10037650220,8830,8830,8830,8830,0
20250219,193700,10037650220,8830,8830,8830,8830,0
20250219,193600,10037650220,8830,8830,8830,8830,0
20250219,193500,10037650220,8830,8830,8830,8830,0
20250219,193400,10037650220,8830,8830,8830,8830,0
20250219,193300,10037650220,8830,8830,8830,8830,0
20250219,193200,10037650220,8830,8830,8830,8830,0
20250219,193100,10037650220,8830,8830,8830,8830,10078
20250219,193000,10037650220,8830,8830,8830,8830,0
20250219,192900,10037650220,8830,8830,8830,8830,0
20250219,192800,10037650220,8830,8830,8830,8830,0
20250219,192700,10037650220,8830,8830,8830,8830,0
20250219,192600,10037650220,8830,8830,8830,8830,0
20250219,192500,10037650220,8830,8830,8830,8830,0
20250219,192400,10037650220,8830,8830,8830,8830,0
20250219,192300,10037650220,8830,8830,8830,8830,0
20250219,192200,10037650220,8830,8830,8830,8830,0
20250219,192100,10037650220,8830,8830,8830,8830,0
20250219,192000,10037650220,8830,8830,8830,8830,0
20250219,191900,10037650220,8830,8830,8830,8830,0
20250219,191800,10037650220,8830,8830,8830,8830,0
20250219,191700,10037650220,8830,8830,8830,8830,0
20250219,191600,10037650220,8830,8830,8830,8830,0
20250219,191500,10037650220,8830,8830,8830,8830,0
20250219,191400,10037650220,8830,8830,8830,8830,0
20250219,191300,10037650220,8830,8830,8830,8830,0
20250219,191200,10037650220,8830,8830,8830,8830,0
20250219,191100,10037650220,8830,8830,8830,8830,0
20250219,191000,10037650220,8830,8830,8830,8830,0
20250219,190900,10037650220,8830,8830,8830,8830,0
20250219,190800,10037650220,8830,8830,8830,8830,0
20250219,190700,10037650220,8830,8830,8830,8830,0
20250219,190600,10037650220,8830,8830,8830,8830,0
20250219,190500,10037650220,8830,8830,8830,8830,0
20250219,190400,10037650220,8830,8830,8830,8830,0
20250219,190300,10037650220,8830,8830,8830,8830,0
20250219,190200,10037650220,8830,8830,8830,8830,0
20250219,190100,10037650220,8830,8830,8830,8830,10078
20250219,190000,10037650220,8830,8830,8830,8830,0
20250219,185900,10037650220,8830,8830,8830,8830,0
20250219,185800,10037650220,8830,8830,8830,8830,0
20250219,185700,10037650220,8830,8830,8830,8830,0
20250219,185600,10037650220,8830,8830,8830,8830,0
20250219,185500,10037650220,8830,8830,8830,8830,0
20250219,185400,10037650220,8830,8830,8830,8830,0
20250219,185300,10037650220,8830,8830,8830,8830,0
20250219,185200,10037650220,8830,8830,8830,8830,0
20250219,185100,10037650220,8830,8830,8830,8830,0
20250219,185000,10037650220,8830,8830,8830,8830,0
20250219,184900,10037650220,8830,8830,8830,8830,0
20250219,184800,10037650220,8830,8830,8830,8830,0
20250219,184700,10037650220,8830,8830,8830,8830,0
20250219,184600,10037650220,8830,8830,8830,8830,0
20250219,184500,10037650220,8830,8830,8830,8830,0
20250219,184400,10037650220,8830,8830,8830,8830,0
20250219,184300,10037650220,8830,8830,8830,8830,0
20250219,184200,10037650220,8830,8830,8830,8830,0
20250219,184100,10037650220,8830,8830,8830,8830,0
20250219,184000,10037650220,8830,8830,8830,8830,0
20250219,183900,10037650220,8830,8830,8830,8830,0
20250219,183800,10037650220,8830,8830,8830,8830,0
20250219,183700,10037650220,8830,8830,8830,8830,0
20250219,183600,10037650220,8830,8830,8830,8830,0
20250219,183500,10037650220,8830,8830,8830,8830,0
20250219,183400,10037650220,8830,8830,8830,8830,0
20250219,183300,10037650220,8830,8830,8830,8830,0
20250219,183200,10037650220,8830,8830,8830,8830,0
20250219,183100,10037650220,8830,8830,8830,8830,10078
20250219,183000,10037650220,8830,8830,8830,8830,0
20250219,182900,10037650220,8830,8830,8830,8830,0
20250219,182800,10037650220,8830,8830,8830,8830,0
20250219,182700,10037650220,8830,8830,8830,8830,0
20250219,182600,10037650220,8830,8830,8830,8830,0
20250219,182500,10037650220,8830,8830,8830,8830,0
20250219,182400,10037650220,8830,8830,8830,8830,0
20250219,182300,10037650220,8830,8830,8830,8830,0
20250219,182200,10037650220,8830,8830,8830,8830,0
20250219,182100,10037650220,8830,8830,8830,8830,0
20250219,182000,10037650220,8830,8830,8830,8830,0
20250219,181900,10037650220,8830,8830,8830,8830,0
20250219,181800,10037650220,8830,8830,8830,8830,0
20250219,181700,10037650220,8830,8830,8830,8830,0
20250219,181600,10037650220,8830,8830,8830,8830,0
20250219,181500,10037650220,8830,8830,8830,8830,0
20250219,181400,10037650220,8830,8830,8830,8830,0
20250219,181300,10037650220,8830,8830,8830,8830,0
20250219,181200,10037650220,8830,8830,8830,8830,0
20250219,181100,10037650220,8830,8830,8830,8830,0
20250219,181000,10037650220,8830,8830,8830,8830,0
20250219,180900,10037650220,8830,8830,8830,8830,0
20250219,180800,10037650220,8830,8830,8830,8830,0
20250219,180700,10037650220,8830,8830,8830,8830,0
20250219,180600,10037650220,8830,8830,8830,8830,0
20250219,180500,10037650220,8830,8830,8830,8830,0
20250219,180400,10037650220,8830,8830,8830,8830,0
20250219,180300,10037650220,8830,8830,8830,8830,0
20250219,180200,10037650220,8830,8830,8830,8830,0
20250219,180100,10037650220,8830,8830,8830,8830,10078
20250219,180000,10037650220,8830,8830,8830,8830,0
20250219,175900,10037650220,8830,8830,8830,8830,0
20250219,175800,10037650220,8830,8830,8830,8830,0
20250219,175700,10037650220,8830,8830,8830,8830,0
20250219,175600,10037650220,8830,8830,8830,8830,0
20250219,175500,10037650220,8830,8830,8830,8830,0
20250219,175400,10037650220,8830,8830,8830,8830,0
20250219,175300,10037650220,8830,8830,8830,8830,0
20250219,175200,10037650220,8830,8830,8830,8830,0
20250219,175100,10037650220,8830,8830,8830,8830,0
20250219,175000,10037650220,8830,8830,8830,8830,0
20250219,174900,10037650220,8830,8830,8830,8830,0
20250219,174800,10037650220,8830,8830,8830,8830,0
20250219,174700,10037650220,8830,8830,8830,8830,0
20250219,174600,10037650220,8830,8830,8830,8830,0
20250219,174500,10037650220,8830,8830,8830,8830,0
20250219,174400,10037650220,8830,8830,8830,8830,0
20250219,174300,10037650220,8830,8830,8830,8830,0
20250219,174200,10037650220,8830,8830,8830,8830,0
20250219,174100,10037650220,8830,8830,8830,8830,0
20250219,174000,10037650220,8830,8830,8830,8830,0
20250219,173900,10037650220,8830,8830,8830,8830,0
20250219,173800,10037650220,8830,8830,8830,8830,0
20250219,173700,10037650220,8830,8830,8830,8830,0
20250219,173600,10037650220,8830,8830,8830,8830,0
20250219,173500,10037650220,8830,8830,8830,8830,0
20250219,173400,10037650220,8830,8830,8830,8830,0
20250219,173300,10037650220,8830,8830,8830,8830,0
20250219,173200,10037650220,8830,8830,8830,8830,0
20250219,173100,10037650220,8830,8830,8830,8830,10078
20250219,173000,10037650220,8830,8830,8830,8830,0
20250219,172900,10037650220,8830,8830,8830,8830,0
20250219,172800,10037650220,8830,8830,8830,8830,0
20250219,172700,10037650220,8830,8830,8830,8830,0
20250219,172600,10037650220,8830,8830,8830,8830,0
20250219,172500,10037650220,8830,8830,8830,8830,0
20250219,172400,10037650220,8830,8830,8830,8830,0
20250219,172300,10037650220,8830,8830,8830,8830,0
20250219,172200,10037650220,8830,8830,8830,8830,0
20250219,172100,10037650220,8830,8830,8830,8830,0
20250219,172000,10037650220,8830,8830,8830,8830,0
20250219,171900,10037650220,8830,8830,8830,8830,0
20250219,171800,10037650220,8830,8830,8830,8830,0
20250219,171700,10037650220,8830,8830,8830,8830,0
20250219,171600,10037650220,8830,8830,8830,8830,0
20250219,171500,10037650220,8830,8830,8830,8830,0
20250219,171400,10037650220,8830,8830,8830,8830,0
20250219,171300,10037650220,8830,8830,8830,8830,0
20250219,171200,10037650220,8830,8830,8830,8830,0
20250219,171100,10037650220,8830,8830,8830,8830,0
20250219,171000,10037650220,8830,8830,8830,8830,0
20250219,170900,10037650220,8830,8830,8830,8830,0
20250219,170800,10037650220,8830,8830,8830,8830,0
20250219,170700,10037650220,8830,8830,8830,8830,0
20250219,170600,10037650220,8830,8830,8830,8830,0
20250219,170500,10037650220,8830,8830,8830,8830,0
20250219,170400,10037650220,8830,8830,8830,8830,0
20250219,170300,10037650220,8830,8830,8830,8830,0
20250219,170200,10037650220,8830,8830,8830,8830,0
20250219,170100,10037650220,8830,8830,8830,8830,10078
20250219,170000,10037650220,8830,8830,8830,8830,0
20250219,165900,10037650220,8830,8830,8830,8830,0
20250219,165800,10037650220,8830,8830,8830,8830,0
20250219,165700,10037650220,8830,8830,8830,8830,0
20250219,165600,10037650220,8830,8830,8830,8830,0
20250219,165500,10037650220,8830,8830,8830,8830,0
20250219,165400,10037650220,8830,8830,8830,8830,0
20250219,165300,10037650220,8830,8830,8830,8830,0
20250219,165200,10037650220,8830,8830,8830,8830,0
20250219,165100,10037650220,8830,8830,8830,8830,0
20250219,165000,10037650220,8830,8830,8830,8830,0
20250219,164900,10037650220,8830,8830,8830,8830,0
20250219,164800,10037650220,8830,8830,8830,8830,0
20250219,164700,10037650220,8830,8830,8830,8830,0
20250219,164600,10037650220,8830,8830,8830,8830,0
20250219,164500,10037650220,8830,8830,8830,8830,0
20250219,164400,10037650220,8830,8830,8830,8830,0
20250219,164300,10037650220,8830,8830,8830,8830,0
20250219,164200,10037650220,8830,8830,8830,8830,0
20250219,164100,10037650220,8830,8830,8830,8830,0
20250219,164000,10037650220,8830,8830,8830,8830,0
20250219,163900,10037650220,8830,8830,8830,8830,0
20250219,163800,10037650220,8830,8830,8830,8830,0
20250219,163700,10037650220,8830,8830,8830,8830,0
20250219,163600,10037650220,8830,8830,8830,8830,0
20250219,163500,10037650220,8830,8830,8830,8830,0
20250219,163400,10037650220,8830,8830,8830,8830,0
20250219,163300,10037650220,8830,8830,8830,8830,0
20250219,163200,10037650220,8830,8830,8830,8830,0
20250219,163100,10037650220,8830,8830,8830,8830,10078
20250219,163000,10037650220,8830,8830,8830,8830,0
20250219,162900,10037650220,8830,8830,8830,8830,0
20250219,162800,10037650220,8830,8830,8830,8830,0
20250219,162700,10037650220,8830,8830,8830,8830,0
20250219,162600,10037650220,8830,8830,8830,8830,0
20250219,162500,10037650220,8830,8830,8830,8830,0
20250219,162400,10037650220,8830,8830,8830,8830,0
20250219,162300,10037650220,8830,8830,8830,8830,0
20250219,162200,10037650220,8830,8830,8830,8830,0
20250219,162100,10037650220,8830,8830,8830,8830,0
20250219,162000,10037650220,8830,8830,8830,8830,0
20250219,161900,10037650220,8830,8830,8830,8830,0
20250219,161800,10037650220,8830,8830,8830,8830,0
20250219,161700,10037650220,8830,8830,8830,8830,0
20250219,161600,10037650220,8830,8830,8830,8830,0
20250219,161500,10037650220,8830,8830,8830,8830,0
20250219,161400,10037650220,8830,8830,8830,8830,0
20250219,161300,10037650220,8830,8830,8830,8830,0
20250219,161200,10037650220,8830,8830,8830,8830,0
20250219,161100,10037650220,8830,8830,8830,8830,0
20250219,161000,10037650220,8830,8830,8830,8830,0
20250219,160900,10037650220,8830,8830,8830,8830,0
20250219,160800,10037650220,8830,8830,8830,8830,0
20250219,160700,10037650220,8830,8830,8830,8830,0
20250219,160600,10037650220,8830,8830,8830,8830,0
20250219,160500,10037650220,8830,8830,8830,8830,0
20250219,160400,10037650220,8830,8830,8830,8830,0
20250219,160300,10037650220,8830,8830,8830,8830,0
20250219,160200,10037650220,8830,8830,8830,8830,0
20250219,160100,10037650220,8830,8830,8830,8830,10078
20250219,160000,10037650220,8830,8830,8830,8830,0
20250219,155900,10037650220,8830,8830,8830,8830,0
20250219,155800,10037650220,8830,8830,8830,8830,0
20250219,155700,10037650220,8830,8830,8830,8830,0
20250219,155600,10037650220,8830,8830,8830,8830,0
20250219,155500,10037650220,8830,8830,8830,8830,0
20250219,155400,10037650220,8830,8830,8830,8830,0
20250219,155300,10037650220,8830,8830,8830,8830,0
20250219,155200,10037650220,8830,8830,8830,8830,0
20250219,155100,10037650220,8830,8830,8830,8830,0
20250219,155000,10037650220,8830,8830,8830,8830,0
20250219,154900,10037650220,8830,8830,8830,8830,0
20250219,154800,10037650220,8830,8830,8830,8830,0
20250219,154700,10037650220,8830,8830,8830,8830,0
20250219,154600,10037650220,8830,8830,8830,8830,0
20250219,154500,10037650220,8830,8830,8830,8830,0
20250219,154400,10037650220,8830,8830,8830,8830,0
20250219,154300,10037650220,8830,8830,8830,8830,0
20250219,154200,10037650220,8830,8830,8830,8830,0
20250219,154100,10037650220,8830,8830,8830,8830,0
20250219,154000,10037650220,8830,8830,8830,8830,0
20250219,153900,10037650220,8830,8830,8830,8830,0
20250219,153800,10037650220,8830,8830,8830,8830,0
20250219,153700,10037650220,8830,8830,8830,8830,0
20250219,153600,10037650220,8830,8830,8830,8830,0
20250219,153500,10037650220,8830,8830,8830,8830,0
20250219,153400,10037650220,8830,8830,8830,8830,0
20250219,153300,10037650220,8830,8830,8830,8830,0
20250219,153200,10037650220,8830,8830,8830,8830,0
20250219,153100,10037650220,8830,8830,8830,8830,10078
20250219,153000,10037650220,8830,8830,8830,8830,10078
20250219,152900,9948661480,8850,8850,8850,8850,0
20250219,152800,9948661480,8850,8850,8850,8850,0
20250219,152700,9948661480,8850,8850,8850,8850,0
20250219,152600,9948661480,8850,8850,8850,8850,0
20250219,152500,9948661480,8850,8850,8850,8850,0
20250219,152400,9948661480,8850,8850,8850,8850,0
20250219,152300,9948661480,8850,8850,8850,8850,0
20250219,152200,9948661480,8850,8850,8850,8850,0
20250219,152100,9948661480,8850,8850,8850,8850,0
20250219,152000,9948661480,8850,8850,8850,8850,0
20250219,151900,9948661480,8850,8840,8850,8830,4278
20250219,151800,9910830820,8840,8850,8850,8840,2183
20250219,151700,9891531780,8850,8850,8850,8840,1689
20250219,151600,9876586590,8850,8850,8850,8840,3160
20250219,151500,9848634070,8850,8840,8860,8840,6047
20250219,151400,9795139270,8840,8840,8840,8830,2044
20250219,151300,9777074100,8830,8830,8840,8820,4905
20250219,151200,9733737030,8840,8830,8840,8830,3613
20250219,151100,9701826910,8830,8830,8840,8830,3038
20250219,151000,9674999570,8830,8820,8830,8810,4860
20250219,150900,9632105850,8810,8820,8820,8810,1664
20250219,150800,9617434650,8820,8830,8830,8810,642
20250219,150700,9611769320,8830,8820,8830,8820,1437
20250219,150600,9599093540,8820,8820,8830,8820,974
20250219,150500,9590502850,8820,8820,8830,8820,919
20250219,150400,9582396780,8820,8820,8830,8820,703
20250219,150300,9576196290,8820,8830,8830,8820,376
20250219,150200,9572878470,8820,8820,8830,8820,1670
20250219,150100,9558136350,8820,8800,8820,8800,4404
20250219,150000,9519339560,8800,8800,8800,8790,799
20250219,145900,9512310010,8800,8810,8810,8800,2065
20250219,145800,9494137850,8810,8820,8820,8800,658
20250219,145700,9488340720,8810,8820,8820,8810,290
20250219,145600,9485783380,8820,8810,8830,8810,908
20250219,145500,9477779400,8810,8820,8830,8810,1943
20250219,145400,9460642010,8820,8820,8830,8820,1082
20250219,145300,9451094660,8820,8830,8830,8820,2503
20250219,145200,9429012710,8820,8790,8830,8790,6943
20250219,145100,9367820090,8790,8790,8800,8790,3178
20250219,145000,9339866190,8790,8780,8790,8780,1132
20250219,144900,9329919740,8780,8780,8780,8760,5900
20250219,144800,9278178440,8780,8780,8780,8770,264
20250219,144700,9275860620,8780,8780,8780,8780,976
20250219,144600,9267291340,8780,8780,8780,8770,1657
20250219,144500,9252748340,8790,8780,8790,8770,2168
20250219,144400,9233710140,8780,8780,8790,8770,3906
20250219,144300,9199393590,8780,8760,8780,8760,3667
20250219,144200,9167241790,8760,8760,8760,8760,759
20250219,144100,9160592950,8750,8750,8760,8750,1785
20250219,144000,9144971390,8750,8750,8750,8750,1619
20250219,143900,9130805140,8750,8750,8750,8750,855
20250219,143800,9123323890,8750,8740,8750,8740,974
20250219,143700,9114805670,8740,8750,8750,8730,2267
20250219,143600,9094991480,8740,8740,8750,8740,1315
20250219,143500,9083497240,8740,8730,8740,8730,1601
20250219,143400,9069516270,8720,8720,8730,8700,1389
20250219,143300,9057422300,8720,8710,8720,8710,805
20250219,143200,9050410390,8710,8710,8710,8710,49
20250219,143100,9049983600,8710,8730,8730,8710,411
20250219,143000,9046402310,8730,8730,8730,8720,1401
20250219,142900,9034175580,8730,8730,8730,8730,124
20250219,142800,9033093060,8730,8720,8730,8710,416
20250219,142700,9029464100,8720,8720,8720,8710,99
20250219,142600,9028601420,8720,8730,8730,8720,1002
20250219,142500,9019863970,8720,8720,8730,8720,93
20250219,142400,9019052910,8720,8720,8730,8720,478
20250219,142300,9014880910,8720,8720,8730,8710,128
20250219,142200,9013765730,8720,8710,8720,8710,56
20250219,142100,9013277870,8720,8710,8720,8700,1013
20250219,142000,9004458040,8700,8700,8710,8690,1520
20250219,141900,8991230670,8700,8690,8700,8690,1300
20250219,141800,8979930670,8690,8700,8700,8690,348
20250219,141700,8976904570,8690,8700,8700,8690,1253
20250219,141600,8966004980,8700,8710,8710,8700,524
20250219,141500,8961445180,8710,8710,8710,8710,197
20250219,141400,8959729310,8710,8700,8710,8690,4156
20250219,141300,8923592100,8710,8700,8710,8700,1422
20250219,141200,8911220530,8710,8710,8710,8710,845
20250219,141100,8903860580,8720,8720,8720,8720,200
20250219,141000,8902116580,8730,8720,8730,8720,1305
20250219,140900,8890736970,8720,8730,8730,8720,903
20250219,140800,8882859760,8730,8730,8730,8720,1212
20250219,140700,8872288570,8730,8740,8740,8730,95
20250219,140600,8871458330,8720,8740,8740,8720,915
20250219,140500,8863471310,8740,8740,8740,8730,1173
20250219,140400,8853230310,8740,8730,8740,8720,1773
20250219,140300,8837746860,8730,8740,8740,8730,6264
20250219,140200,8783044800,8730,8740,8740,8730,495
20250219,140100,8778723420,8730,8730,8730,8730,1448
20250219,140000,8766082380,8730,8730,8730,8730,426
20250219,135900,8762363400,8730,8710,8730,8710,613
20250219,135800,8757017250,8720,8710,8720,8710,889
20250219,135700,8749269190,8700,8700,8700,8700,1568
20250219,135600,8735627590,8700,8700,8700,8700,676
20250219,135500,8729746390,8700,8700,8700,8690,440
20250219,135400,8725919140,8700,8700,8700,8690,165
20250219,135300,8724484930,8700,8690,8700,8690,561
20250219,135200,8719609720,8700,8700,8700,8700,108
20250219,135100,8718670120,8700,8690,8700,8690,305
20250219,135000,8716019080,8700,8700,8700,8700,62
20250219,134900,8715479680,8700,8690,8700,8690,858
20250219,134800,8708018150,8690,8700,8700,8690,1859
20250219,134700,8691860030,8690,8700,8700,8690,583
20250219,134600,8686793630,8700,8700,8700,8690,1175
20250219,134500,8676577360,8690,8700,8700,8690,480
20250219,134400,8672403910,8700,8700,8700,8700,34
20250219,134300,8672108110,8700,8700,8700,8690,981
20250219,134200,8663574710,8700,8710,8710,8700,272
20250219,134100,8661207760,8710,8700,8710,8700,1157
20250219,134000,8651137340,8700,8710,8710,8700,638
20250219,133900,8645581420,8710,8700,8710,8700,243
20250219,133800,8643465920,8710,8710,8710,8700,109
20250219,133700,8642516740,8710,8710,8710,8710,270
20250219,133600,8640165040,8710,8690,8710,8690,238
20250219,133500,8638092100,8690,8700,8720,8680,3846
20250219,133400,8604654300,8700,8710,8710,8690,3220
20250219,133300,8576650550,8710,8710,8710,8700,528
20250219,133200,8572052270,8710,8720,8720,8710,305
20250219,133100,8569393670,8720,8720,8730,8710,3298
20250219,133000,8540636410,8720,8710,8730,8710,1158
20250219,132900,8530540300,8710,8700,8710,8700,575
20250219,132800,8525532150,8700,8700,8700,8700,10
20250219,132700,8525445150,8700,8720,8720,8700,1207
20250219,132600,8514940500,8720,8700,8720,8700,2047
20250219,132500,8497109890,8700,8700,8710,8700,244
20250219,132400,8494985910,8700,8700,8700,8700,882
20250219,132300,8487312510,8700,8690,8700,8690,243
20250219,132200,8485200480,8690,8690,8690,8690,261
20250219,132100,8482932390,8690,8700,8700,8690,1098
20250219,132000,8473390530,8690,8690,8700,8680,901
20250219,131900,8465560790,8680,8690,8690,8680,508
20250219,131800,8461146780,8690,8690,8690,8680,654
20250219,131700,8455464130,8690,8700,8700,8690,1026
20250219,131600,8446548130,8700,8700,8700,8690,784
20250219,131500,8439728410,8690,8700,8700,8690,1532
20250219,131400,8426407450,8700,8700,8700,8700,310
20250219,131300,8423710450,8700,8690,8700,8690,863
20250219,131200,8416202370,8690,8700,8700,8690,148
20250219,131100,8414915170,8700,8700,8700,8700,369
20250219,131000,8411704870,8700,8690,8700,8690,1419
20250219,130900,8399372520,8680,8680,8690,8680,907
20250219,130800,8391499400,8680,8690,8690,8680,32
20250219,130700,8391221500,8690,8690,8690,8680,411
20250219,130600,8387653910,8680,8680,8690,8670,894
20250219,130500,8379896840,8680,8670,8680,8670,718
20250219,130400,8373669520,8670,8670,8680,8670,1440
20250219,130300,8361180510,8680,8680,8680,8670,592
20250219,130200,8356042280,8680,8690,8690,8670,720
20250219,130100,8349794170,8680,8680,8680,8670,848
20250219,130000,8342436850,8680,8680,8690,8680,929
20250219,125900,8334372940,8680,8680,8680,8670,3328
20250219,125800,8305486420,8680,8690,8690,8680,707
20250219,125700,8299348990,8690,8700,8700,8680,1125
20250219,125600,8289578870,8690,8700,8700,8690,2561
20250219,125500,8267322570,8690,8700,8700,8690,1319
20250219,125400,8255851500,8700,8700,8700,8700,350
20250219,125300,8252806500,8690,8690,8700,8690,137
20250219,125200,8251615960,8690,8700,8700,8690,169
20250219,125100,8250145690,8700,8690,8700,8690,881
20250219,125000,8242487000,8700,8700,8700,8700,112
20250219,124900,8241512600,8700,8690,8700,8690,633
20250219,124800,8236008090,8690,8690,8690,8680,896
20250219,124700,8228227720,8690,8700,8700,8690,724
20250219,124600,8221935150,8700,8710,8710,8680,2405
20250219,124500,8201034190,8710,8720,8720,8700,2838
20250219,124400,8176338820,8720,8720,8720,8710,90
20250219,124300,8175554320,8720,8720,8730,8720,190
20250219,124200,8173897480,8720,8710,8720,8710,520
20250219,124100,8169363180,8710,8710,8710,8710,5
20250219,124000,8169319630,8720,8720,8720,8720,104
20250219,123900,8168412750,8720,8710,8720,8700,1022
20250219,123800,8159519920,8710,8710,8720,8710,296
20250219,123700,8156940260,8710,8710,8710,8710,69
20250219,123600,8156339270,8710,8710,8710,8710,2
20250219,123500,8156321850,8720,8710,8720,8710,166
20250219,123400,8154875930,8720,8700,8720,8700,1101
20250219,123300,8145297030,8700,8710,8710,8700,3183
20250219,123200,8117590470,8710,8710,8710,8710,462
20250219,123100,8113566450,8710,8710,8710,8700,1304
20250219,123000,8102209920,8700,8700,8700,8700,544
20250219,122900,8097477120,8700,8700,8700,8700,100
20250219,122800,8096607120,8700,8710,8710,8700,1080
20250219,122700,8087208300,8720,8710,8720,8700,2335
20250219,122600,8066886600,8710,8710,8720,8710,935
20250219,122500,8058742140,8720,8710,8720,8710,265
20250219,122400,8056433980,8720,8700,8720,8700,56
20250219,122300,8055946590,8700,8720,8720,8700,2084
20250219,122200,8037805660,8710,8720,8720,8710,738
20250219,122100,8031373600,8720,8730,8730,8720,1248
20250219,122000,8020490780,8720,8730,8730,8720,912
20250219,121900,8012529140,8730,8730,8730,8720,567
20250219,121800,8007583630,8730,8730,8730,8730,30
20250219,121700,8007321730,8730,8710,8730,8710,357
20250219,121600,8004207460,8710,8720,8720,8710,87
20250219,121500,8003449520,8720,8720,8720,8720,37
20250219,121400,8003126880,8720,8720,8730,8720,264
20250219,121300,8000824560,8720,8730,8730,8720,68
20250219,121200,8000231570,8730,8720,8730,8720,181
20250219,121100,7998652210,8720,8710,8720,8700,613
20250219,121000,7993317190,8700,8700,8710,8700,1383
20250219,120900,7981284940,8700,8710,8720,8700,598
20250219,120800,7976077560,8720,8710,8720,8710,31
20250219,120700,7975807440,8720,8720,8720,8720,442
20250219,120600,7971953200,8720,8710,8720,8710,417
20250219,120500,7968317110,8710,8700,8710,8700,70
20250219,120400,7967707910,8710,8700,8710,8700,698
20250219,120300,7961634800,8700,8700,8700,8700,153
20250219,120200,7960303700,8720,8700,8720,8690,97
20250219,120100,7959460090,8700,8720,8720,8700,1668
20250219,120000,7944944840,8720,8720,8720,8720,585
20250219,115900,7939843640,8710,8720,8720,8700,873
20250219,115800,7932241840,8720,8720,8720,8710,244
20250219,115700,7930114950,8720,8710,8720,8710,35
20250219,115600,7929809800,8710,8710,8710,8700,1175
20250219,115500,7919583950,8710,8710,8710,8710,353
20250219,115400,7916509320,8710,8710,8720,8710,75
20250219,115300,7915855800,8710,8710,8710,8710,273
20250219,115200,7913477970,8710,8710,8710,8710,332
20250219,115100,7910586250,8720,8720,8720,8720,138
20250219,115000,7909382890,8710,8720,8720,8710,1254
20250219,114900,7898448040,8720,8700,8720,8700,4874
20250219,114800,7855995920,8710,8700,8710,8690,600
20250219,114700,7850777340,8690,8700,8710,8690,2724
20250219,114600,7827092500,8700,8700,8700,8690,286
20250219,114500,7824605690,8700,8700,8710,8700,2244
20250219,114400,7805082790,8710,8710,8720,8710,236
20250219,114300,7803027130,8720,8720,8720,8710,669
20250219,114200,7797198070,8720,8710,8720,8710,466
20250219,114100,7793138700,8710,8710,8720,8710,448
20250219,114000,7789235570,8710,8710,8720,8710,226
20250219,113900,7787266070,8720,8720,8720,8720,268
20250219,113800,7784929110,8710,8720,8720,8710,899
20250219,113700,7777091830,8720,8730,8730,8720,206
20250219,113600,7775295270,8730,8720,8730,8720,138
20250219,113500,7774091890,8720,8700,8720,8700,400
20250219,113400,7770607890,8700,8720,8720,8700,3622
20250219,113300,7739085780,8720,8720,8730,8720,1120
20250219,113200,7729317360,8720,8730,8730,8720,3841
20250219,113100,7695806170,8730,8720,8730,8720,1690
20250219,113000,7681058110,8720,8730,8730,8720,3007
20250219,112900,7654837050,8730,8730,8730,8720,3457
20250219,112800,7624667370,8730,8720,8730,8720,1830
20250219,112700,7608704340,8720,8700,8720,8690,430
20250219,112600,7604966920,8690,8720,8720,8690,2036
20250219,112500,7587262370,8720,8720,8720,8700,213
20250219,112400,7585407010,8720,8730,8730,8700,44
20250219,112300,7585023440,8720,8700,8730,8700,3602
20250219,112200,7553650340,8720,8700,8730,8700,3821
20250219,112100,7520387270,8710,8720,8740,8710,3051
20250219,112000,7493780000,8740,8730,8740,8720,911
20250219,111900,7485830140,8730,8720,8730,8720,1192
20250219,111800,7475430540,8720,8720,8720,8710,295
20250219,111700,7472859480,8720,8710,8720,8710,1504
20250219,111600,7459758000,8710,8720,8720,8710,1295
20250219,111500,7448468580,8720,8740,8740,8720,5554
20250219,111400,7399965550,8740,8740,8750,8730,4928
20250219,111300,7356897870,8740,8730,8740,8730,3879
20250219,111200,7323027030,8730,8720,8730,8710,2126
20250219,111100,7304491470,8710,8720,8720,8710,654
20250219,111000,7298792520,8720,8710,8720,8710,3209
20250219,110900,7270833120,8700,8700,8720,8700,2175
20250219,110800,7251893120,8700,8690,8700,8680,3003
20250219,110700,7225797170,8690,8680,8690,8680,1641
20250219,110600,7211550800,8680,8680,8680,8670,458
20250219,110500,7207576130,8680,8680,8680,8670,421
20250219,110400,7203922360,8680,8670,8680,8670,606
20250219,110300,7198666300,8670,8670,8670,8660,291
20250219,110200,7196143830,8670,8650,8670,8650,7028
20250219,110100,7135319340,8640,8650,8650,8640,1489
20250219,110000,7122439750,8650,8660,8660,8650,1194
20250219,105900,7112100510,8660,8650,8660,8650,509
20250219,105800,7107697510,8650,8650,8660,8650,954
20250219,105700,7099444710,8650,8640,8660,8630,1523
20250219,105600,7086285200,8640,8650,8660,8640,1709
20250219,105500,7071514980,8650,8640,8660,8640,3614
20250219,105400,7040247810,8650,8640,8650,8640,191
20250219,105300,7038595860,8650,8650,8660,8640,3575
20250219,105200,7007670660,8650,8660,8660,8650,623
20250219,105100,7002278440,8650,8650,8660,8640,3322
20250219,105000,6973568880,8640,8640,8650,8640,1733
20250219,104900,6958584330,8640,8640,8640,8630,3020
20250219,104800,6932498370,8640,8640,8640,8640,3438
20250219,104700,6902794050,8640,8650,8660,8640,1632
20250219,104600,6888678540,8660,8640,8660,8640,5469
20250219,104500,6841374000,8630,8620,8640,8620,699
20250219,104400,6835340810,8630,8640,8640,8630,2327
20250219,104300,6815250070,8640,8630,8640,8620,537
20250219,104200,6810612960,8630,8630,8630,8620,2796
20250219,104100,6786499430,8630,8640,8640,8620,2882
20250219,104000,6761624930,8650,8650,8660,8640,1546
20250219,103900,6748252930,8650,8630,8650,8620,6071
20250219,103800,6695888860,8630,8630,8630,8620,2611
20250219,103700,6673372160,8630,8630,8630,8600,21092
20250219,103600,6491717960,8630,8650,8650,8620,20169
20250219,103500,6317736770,8640,8650,8650,8640,3058
20250219,103400,6291313570,8650,8660,8660,8640,6340
20250219,103300,6236480500,8660,8660,8670,8650,3161
20250219,103200,6209114970,8670,8670,8670,8660,1096
20250219,103100,6199616020,8650,8660,8670,8640,5902
20250219,103000,6148561390,8660,8660,8670,8650,3751
20250219,102900,6116093320,8660,8670,8670,8660,5900
20250219,102800,6064993640,8660,8670,8670,8660,5340
20250219,102700,6018715400,8670,8660,8680,8660,5776
20250219,102600,5968657680,8670,8700,8710,8660,24891
20250219,102500,5752503960,8700,8720,8740,8700,12324
20250219,102400,5645246240,8720,8710,8730,8710,1542
20250219,102300,5631802650,8710,8740,8740,8710,4367
20250219,102200,5593724740,8730,8730,8740,8730,2253
20250219,102100,5574054540,8730,8730,8740,8730,414
20250219,102000,5570440210,8740,8730,8740,8730,361
20250219,101900,5567288640,8720,8730,8740,8720,1668
20250219,101800,5552734490,8730,8720,8740,8720,1650
20250219,101700,5538339570,8730,8730,8730,8720,186
20250219,101600,5536716680,8730,8740,8750,8730,7153
20250219,101500,5474233380,8750,8750,8760,8740,1822
20250219,101400,5458276330,8740,8740,8750,8730,647
20250219,101300,5452618830,8730,8750,8760,8730,2849
20250219,101200,5427703720,8750,8750,8760,8750,873
20250219,101100,5420062040,8750,8750,8760,8750,2438
20250219,101000,5398724020,8760,8760,8770,8740,1207
20250219,100900,5388159700,8760,8770,8770,8730,1461
20250219,100800,5375375690,8760,8750,8760,8730,2490
20250219,100700,5353595550,8730,8740,8750,8730,2633
20250219,100600,5330592010,8750,8750,8760,8740,1926
20250219,100500,5313743210,8760,8760,8760,8750,2127
20250219,100400,5295128550,8760,8750,8760,8740,2030
20250219,100300,5277371110,8740,8720,8750,8710,4372
20250219,100200,5239214760,8720,8710,8720,8700,2944
20250219,100100,5213552820,8710,8720,8720,8700,9929
20250219,100000,5127076310,8720,8720,8720,8710,994
20250219,095900,5118416720,8720,8720,8720,8710,549
20250219,095800,5113629470,8710,8710,8720,8700,5862
20250219,095700,5062575880,8720,8720,8720,8710,2678
20250219,095600,5039247400,8710,8710,8720,8710,5996
20250219,095500,4986990280,8710,8740,8740,8710,30580
20250219,095400,4720336620,8730,8760,8760,8730,4837
20250219,095300,4678102550,8730,8750,8750,8730,9440
20250219,095200,4595613970,8750,8750,8760,8740,2997
20250219,095100,4569384920,8750,8750,8750,8740,1993
20250219,095000,4551948410,8740,8760,8770,8740,2266
20250219,094900,4532118240,8760,8760,8770,8750,4463
20250219,094800,4493053230,8760,8760,8770,8750,3246
20250219,094700,4464619100,8760,8770,8770,8760,1748
20250219,094600,4449298110,8770,8780,8780,8760,2246
20250219,094500,4429614180,8780,8790,8790,8770,3694
20250219,094400,4397181490,8790,8760,8790,8760,3217
20250219,094300,4368971500,8760,8780,8780,8760,1926
20250219,094200,4352079710,8780,8790,8800,8760,5197
20250219,094100,4306418800,8800,8780,8800,8760,2240
20250219,094000,4286736800,8780,8760,8780,8750,6568
20250219,093900,4229191120,8760,8760,8770,8750,4036
20250219,093800,4193844350,8750,8770,8780,8750,4718
20250219,093700,4152495860,8770,8770,8780,8760,2954
20250219,093600,4126588060,8770,8730,8770,8720,5999
20250219,093500,4074125240,8730,8740,8740,8720,14933
20250219,093400,3943774050,8740,8770,8770,8730,17850
20250219,093300,3787616530,8780,8790,8790,8750,18276
20250219,093200,3627491440,8770,8820,8820,8750,40820
20250219,093100,3268549620,8810,8850,8860,8810,16737
20250219,093000,3120809810,8840,8850,8860,8840,4848
20250219,092900,3077914010,8850,8860,8870,8850,4247
20250219,092800,3040313010,8850,8850,8860,8820,27978
20250219,092700,2793014770,8850,8860,8870,8850,10605
20250219,092600,2699124810,8870,8890,8890,8860,5228
20250219,092500,2652761670,8880,8880,8880,8870,3643
20250219,092400,2620441910,8880,8910,8920,8880,6172
20250219,092300,2565571360,8910,8900,8920,8900,2789
20250219,092200,2540730310,8900,8920,8930,8890,4983
20250219,092100,2496367310,8920,8910,8920,8900,6764
20250219,092000,2436109810,8900,8910,8910,8890,3217
20250219,091900,2407479950,8910,8940,8940,8910,6591
20250219,091800,2348719650,8940,8930,8940,8920,3040
20250219,091700,2321576660,8930,8930,8930,8910,1913
20250219,091600,2304512850,8900,8870,8930,8870,11613
20250219,091500,2201187770,8870,8870,8890,8860,7325
20250219,091400,2136174560,8870,8880,8880,8870,4522
20250219,091300,2096056120,8880,8890,8910,8870,7030
20250219,091200,2033601100,8880,8900,8920,8880,12816
20250219,091100,1919556580,8900,8910,8910,8890,3675
20250219,091000,1886857230,8910,8950,8950,8900,8679
20250219,090900,1809432500,8950,8940,8950,8920,2579
20250219,090800,1786391780,8930,8860,8940,8850,2477
20250219,090700,1764344020,8860,8910,8910,8850,23435
20250219,090600,1556194930,8910,8900,8910,8890,8114
20250219,090500,1484019680,8900,8900,8900,8890,2224
20250219,090400,1464240310,8890,8920,8920,8880,9974
20250219,090300,1375545550,8910,8940,8940,8880,19210
20250219,090200,1204465880,8940,8900,8960,8900,16829
20250219,090100,1054342790,8880,8910,8920,8810,41138
20250219,090000,689491470,8910,8900,8960,8900,75261