stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,213300,10154284840,7470,7470,7470,7470,19094
20250219,213200,10154284840,7470,7470,7470,7470,0
20250219,213100,10154284840,7470,7470,7470,7470,0
20250219,213000,10154284840,7470,7470,7470,7470,0
20250219,212900,10154284840,7470,7470,7470,7470,0
20250219,212800,10154284840,7470,7470,7470,7470,0
20250219,212700,10154284840,7470,7470,7470,7470,0
20250219,212600,10154284840,7470,7470,7470,7470,0
20250219,212500,10154284840,7470,7470,7470,7470,0
20250219,212400,10154284840,7470,7470,7470,7470,0
20250219,212300,10154284840,7470,7470,7470,7470,0
20250219,212200,10154284840,7470,7470,7470,7470,0
20250219,212100,10154284840,7470,7470,7470,7470,0
20250219,212000,10154284840,7470,7470,7470,7470,0
20250219,211900,10154284840,7470,7470,7470,7470,0
20250219,211800,10154284840,7470,7470,7470,7470,0
20250219,211700,10154284840,7470,7470,7470,7470,0
20250219,211600,10154284840,7470,7470,7470,7470,0
20250219,211500,10154284840,7470,7470,7470,7470,0
20250219,211400,10154284840,7470,7470,7470,7470,0
20250219,211300,10154284840,7470,7470,7470,7470,0
20250219,211200,10154284840,7470,7470,7470,7470,0
20250219,211100,10154284840,7470,7470,7470,7470,0
20250219,211000,10154284840,7470,7470,7470,7470,0
20250219,210900,10154284840,7470,7470,7470,7470,0
20250219,210800,10154284840,7470,7470,7470,7470,0
20250219,210700,10154284840,7470,7470,7470,7470,0
20250219,210600,10154284840,7470,7470,7470,7470,0
20250219,210500,10154284840,7470,7470,7470,7470,0
20250219,210400,10154284840,7470,7470,7470,7470,0
20250219,210300,10154284840,7470,7470,7470,7470,19094
20250219,210200,10154284840,7470,7470,7470,7470,0
20250219,210100,10154284840,7470,7470,7470,7470,0
20250219,210000,10154284840,7470,7470,7470,7470,0
20250219,205900,10154284840,7470,7470,7470,7470,0
20250219,205800,10154284840,7470,7470,7470,7470,0
20250219,205700,10154284840,7470,7470,7470,7470,0
20250219,205600,10154284840,7470,7470,7470,7470,0
20250219,205500,10154284840,7470,7470,7470,7470,0
20250219,205400,10154284840,7470,7470,7470,7470,0
20250219,205300,10154284840,7470,7470,7470,7470,0
20250219,205200,10154284840,7470,7470,7470,7470,0
20250219,205100,10154284840,7470,7470,7470,7470,0
20250219,205000,10154284840,7470,7470,7470,7470,0
20250219,204900,10154284840,7470,7470,7470,7470,0
20250219,204800,10154284840,7470,7470,7470,7470,0
20250219,204700,10154284840,7470,7470,7470,7470,0
20250219,204600,10154284840,7470,7470,7470,7470,0
20250219,204500,10154284840,7470,7470,7470,7470,0
20250219,204400,10154284840,7470,7470,7470,7470,0
20250219,204300,10154284840,7470,7470,7470,7470,0
20250219,204200,10154284840,7470,7470,7470,7470,0
20250219,204100,10154284840,7470,7470,7470,7470,0
20250219,204000,10154284840,7470,7470,7470,7470,0
20250219,203900,10154284840,7470,7470,7470,7470,0
20250219,203800,10154284840,7470,7470,7470,7470,0
20250219,203700,10154284840,7470,7470,7470,7470,0
20250219,203600,10154284840,7470,7470,7470,7470,0
20250219,203500,10154284840,7470,7470,7470,7470,0
20250219,203400,10154284840,7470,7470,7470,7470,0
20250219,203300,10154284840,7470,7470,7470,7470,19094
20250219,203200,10154284840,7470,7470,7470,7470,0
20250219,203100,10154284840,7470,7470,7470,7470,0
20250219,203000,10154284840,7470,7470,7470,7470,0
20250219,202900,10154284840,7470,7470,7470,7470,0
20250219,202800,10154284840,7470,7470,7470,7470,0
20250219,202700,10154284840,7470,7470,7470,7470,0
20250219,202600,10154284840,7470,7470,7470,7470,0
20250219,202500,10154284840,7470,7470,7470,7470,0
20250219,202400,10154284840,7470,7470,7470,7470,0
20250219,202300,10154284840,7470,7470,7470,7470,0
20250219,202200,10154284840,7470,7470,7470,7470,0
20250219,202100,10154284840,7470,7470,7470,7470,0
20250219,202000,10154284840,7470,7470,7470,7470,0
20250219,201900,10154284840,7470,7470,7470,7470,0
20250219,201800,10154284840,7470,7470,7470,7470,0
20250219,201700,10154284840,7470,7470,7470,7470,0
20250219,201600,10154284840,7470,7470,7470,7470,0
20250219,201500,10154284840,7470,7470,7470,7470,0
20250219,201400,10154284840,7470,7470,7470,7470,0
20250219,201300,10154284840,7470,7470,7470,7470,0
20250219,201200,10154284840,7470,7470,7470,7470,0
20250219,201100,10154284840,7470,7470,7470,7470,0
20250219,201000,10154284840,7470,7470,7470,7470,0
20250219,200900,10154284840,7470,7470,7470,7470,0
20250219,200800,10154284840,7470,7470,7470,7470,0
20250219,200700,10154284840,7470,7470,7470,7470,0
20250219,200600,10154284840,7470,7470,7470,7470,0
20250219,200500,10154284840,7470,7470,7470,7470,0
20250219,200400,10154284840,7470,7470,7470,7470,0
20250219,200300,10154284840,7470,7470,7470,7470,19094
20250219,200200,10154284840,7470,7470,7470,7470,0
20250219,200100,10154284840,7470,7470,7470,7470,0
20250219,200000,10154284840,7470,7470,7470,7470,0
20250219,195900,10154284840,7470,7470,7470,7470,0
20250219,195800,10154284840,7470,7470,7470,7470,0
20250219,195700,10154284840,7470,7470,7470,7470,0
20250219,195600,10154284840,7470,7470,7470,7470,0
20250219,195500,10154284840,7470,7470,7470,7470,0
20250219,195400,10154284840,7470,7470,7470,7470,0
20250219,195300,10154284840,7470,7470,7470,7470,0
20250219,195200,10154284840,7470,7470,7470,7470,0
20250219,195100,10154284840,7470,7470,7470,7470,0
20250219,195000,10154284840,7470,7470,7470,7470,0
20250219,194900,10154284840,7470,7470,7470,7470,0
20250219,194800,10154284840,7470,7470,7470,7470,0
20250219,194700,10154284840,7470,7470,7470,7470,0
20250219,194600,10154284840,7470,7470,7470,7470,0
20250219,194500,10154284840,7470,7470,7470,7470,0
20250219,194400,10154284840,7470,7470,7470,7470,0
20250219,194300,10154284840,7470,7470,7470,7470,0
20250219,194200,10154284840,7470,7470,7470,7470,0
20250219,194100,10154284840,7470,7470,7470,7470,0
20250219,194000,10154284840,7470,7470,7470,7470,0
20250219,193900,10154284840,7470,7470,7470,7470,0
20250219,193800,10154284840,7470,7470,7470,7470,0
20250219,193700,10154284840,7470,7470,7470,7470,0
20250219,193600,10154284840,7470,7470,7470,7470,0
20250219,193500,10154284840,7470,7470,7470,7470,0
20250219,193400,10154284840,7470,7470,7470,7470,0
20250219,193300,10154284840,7470,7470,7470,7470,19094
20250219,193200,10154284840,7470,7470,7470,7470,0
20250219,193100,10154284840,7470,7470,7470,7470,0
20250219,193000,10154284840,7470,7470,7470,7470,0
20250219,192900,10154284840,7470,7470,7470,7470,0
20250219,192800,10154284840,7470,7470,7470,7470,0
20250219,192700,10154284840,7470,7470,7470,7470,0
20250219,192600,10154284840,7470,7470,7470,7470,0
20250219,192500,10154284840,7470,7470,7470,7470,0
20250219,192400,10154284840,7470,7470,7470,7470,0
20250219,192300,10154284840,7470,7470,7470,7470,0
20250219,192200,10154284840,7470,7470,7470,7470,0
20250219,192100,10154284840,7470,7470,7470,7470,0
20250219,192000,10154284840,7470,7470,7470,7470,0
20250219,191900,10154284840,7470,7470,7470,7470,0
20250219,191800,10154284840,7470,7470,7470,7470,0
20250219,191700,10154284840,7470,7470,7470,7470,0
20250219,191600,10154284840,7470,7470,7470,7470,0
20250219,191500,10154284840,7470,7470,7470,7470,0
20250219,191400,10154284840,7470,7470,7470,7470,0
20250219,191300,10154284840,7470,7470,7470,7470,0
20250219,191200,10154284840,7470,7470,7470,7470,0
20250219,191100,10154284840,7470,7470,7470,7470,0
20250219,191000,10154284840,7470,7470,7470,7470,0
20250219,190900,10154284840,7470,7470,7470,7470,0
20250219,190800,10154284840,7470,7470,7470,7470,0
20250219,190700,10154284840,7470,7470,7470,7470,0
20250219,190600,10154284840,7470,7470,7470,7470,0
20250219,190500,10154284840,7470,7470,7470,7470,0
20250219,190400,10154284840,7470,7470,7470,7470,0
20250219,190300,10154284840,7470,7470,7470,7470,19094
20250219,190200,10154284840,7470,7470,7470,7470,0
20250219,190100,10154284840,7470,7470,7470,7470,0
20250219,190000,10154284840,7470,7470,7470,7470,0
20250219,185900,10154284840,7470,7470,7470,7470,0
20250219,185800,10154284840,7470,7470,7470,7470,0
20250219,185700,10154284840,7470,7470,7470,7470,0
20250219,185600,10154284840,7470,7470,7470,7470,0
20250219,185500,10154284840,7470,7470,7470,7470,0
20250219,185400,10154284840,7470,7470,7470,7470,0
20250219,185300,10154284840,7470,7470,7470,7470,0
20250219,185200,10154284840,7470,7470,7470,7470,0
20250219,185100,10154284840,7470,7470,7470,7470,0
20250219,185000,10154284840,7470,7470,7470,7470,0
20250219,184900,10154284840,7470,7470,7470,7470,0
20250219,184800,10154284840,7470,7470,7470,7470,0
20250219,184700,10154284840,7470,7470,7470,7470,0
20250219,184600,10154284840,7470,7470,7470,7470,0
20250219,184500,10154284840,7470,7470,7470,7470,0
20250219,184400,10154284840,7470,7470,7470,7470,0
20250219,184300,10154284840,7470,7470,7470,7470,0
20250219,184200,10154284840,7470,7470,7470,7470,0
20250219,184100,10154284840,7470,7470,7470,7470,0
20250219,184000,10154284840,7470,7470,7470,7470,0
20250219,183900,10154284840,7470,7470,7470,7470,0
20250219,183800,10154284840,7470,7470,7470,7470,0
20250219,183700,10154284840,7470,7470,7470,7470,0
20250219,183600,10154284840,7470,7470,7470,7470,0
20250219,183500,10154284840,7470,7470,7470,7470,0
20250219,183400,10154284840,7470,7470,7470,7470,0
20250219,183300,10154284840,7470,7470,7470,7470,19094
20250219,183200,10154284840,7470,7470,7470,7470,0
20250219,183100,10154284840,7470,7470,7470,7470,0
20250219,183000,10154284840,7470,7470,7470,7470,0
20250219,182900,10154284840,7470,7470,7470,7470,0
20250219,182800,10154284840,7470,7470,7470,7470,0
20250219,182700,10154284840,7470,7470,7470,7470,0
20250219,182600,10154284840,7470,7470,7470,7470,0
20250219,182500,10154284840,7470,7470,7470,7470,0
20250219,182400,10154284840,7470,7470,7470,7470,0
20250219,182300,10154284840,7470,7470,7470,7470,0
20250219,182200,10154284840,7470,7470,7470,7470,0
20250219,182100,10154284840,7470,7470,7470,7470,0
20250219,182000,10154284840,7470,7470,7470,7470,0
20250219,181900,10154284840,7470,7470,7470,7470,0
20250219,181800,10154284840,7470,7470,7470,7470,0
20250219,181700,10154284840,7470,7470,7470,7470,0
20250219,181600,10154284840,7470,7470,7470,7470,0
20250219,181500,10154284840,7470,7470,7470,7470,0
20250219,181400,10154284840,7470,7470,7470,7470,0
20250219,181300,10154284840,7470,7470,7470,7470,0
20250219,181200,10154284840,7470,7470,7470,7470,0
20250219,181100,10154284840,7470,7470,7470,7470,0
20250219,181000,10154284840,7470,7470,7470,7470,0
20250219,180900,10154284840,7470,7470,7470,7470,0
20250219,180800,10154284840,7470,7470,7470,7470,0
20250219,180700,10154284840,7470,7470,7470,7470,0
20250219,180600,10154284840,7470,7470,7470,7470,0
20250219,180500,10154284840,7470,7470,7470,7470,0
20250219,180400,10154284840,7470,7470,7470,7470,0
20250219,180300,10154284840,7470,7470,7470,7470,19094
20250219,180200,10154284840,7470,7470,7470,7470,0
20250219,180100,10154284840,7470,7470,7470,7470,0
20250219,180000,10154284840,7470,7470,7470,7470,0
20250219,175900,10154284840,7470,7470,7470,7470,0
20250219,175800,10154284840,7470,7470,7470,7470,0
20250219,175700,10154284840,7470,7470,7470,7470,0
20250219,175600,10154284840,7470,7470,7470,7470,0
20250219,175500,10154284840,7470,7470,7470,7470,0
20250219,175400,10154284840,7470,7470,7470,7470,0
20250219,175300,10154284840,7470,7470,7470,7470,0
20250219,175200,10154284840,7470,7470,7470,7470,0
20250219,175100,10154284840,7470,7470,7470,7470,0
20250219,175000,10154284840,7470,7470,7470,7470,0
20250219,174900,10154284840,7470,7470,7470,7470,0
20250219,174800,10154284840,7470,7470,7470,7470,0
20250219,174700,10154284840,7470,7470,7470,7470,0
20250219,174600,10154284840,7470,7470,7470,7470,0
20250219,174500,10154284840,7470,7470,7470,7470,0
20250219,174400,10154284840,7470,7470,7470,7470,0
20250219,174300,10154284840,7470,7470,7470,7470,0
20250219,174200,10154284840,7470,7470,7470,7470,0
20250219,174100,10154284840,7470,7470,7470,7470,0
20250219,174000,10154284840,7470,7470,7470,7470,0
20250219,173900,10154284840,7470,7470,7470,7470,0
20250219,173800,10154284840,7470,7470,7470,7470,0
20250219,173700,10154284840,7470,7470,7470,7470,0
20250219,173600,10154284840,7470,7470,7470,7470,0
20250219,173500,10154284840,7470,7470,7470,7470,0
20250219,173400,10154284840,7470,7470,7470,7470,0
20250219,173300,10154284840,7470,7470,7470,7470,19094
20250219,173200,10154284840,7470,7470,7470,7470,0
20250219,173100,10154284840,7470,7470,7470,7470,0
20250219,173000,10154284840,7470,7470,7470,7470,0
20250219,172900,10154284840,7470,7470,7470,7470,0
20250219,172800,10154284840,7470,7470,7470,7470,0
20250219,172700,10154284840,7470,7470,7470,7470,0
20250219,172600,10154284840,7470,7470,7470,7470,0
20250219,172500,10154284840,7470,7470,7470,7470,0
20250219,172400,10154284840,7470,7470,7470,7470,0
20250219,172300,10154284840,7470,7470,7470,7470,0
20250219,172200,10154284840,7470,7470,7470,7470,0
20250219,172100,10154284840,7470,7470,7470,7470,0
20250219,172000,10154284840,7470,7470,7470,7470,0
20250219,171900,10154284840,7470,7470,7470,7470,0
20250219,171800,10154284840,7470,7470,7470,7470,0
20250219,171700,10154284840,7470,7470,7470,7470,0
20250219,171600,10154284840,7470,7470,7470,7470,0
20250219,171500,10154284840,7470,7470,7470,7470,0
20250219,171400,10154284840,7470,7470,7470,7470,0
20250219,171300,10154284840,7470,7470,7470,7470,0
20250219,171200,10154284840,7470,7470,7470,7470,0
20250219,171100,10154284840,7470,7470,7470,7470,0
20250219,171000,10154284840,7470,7470,7470,7470,0
20250219,170900,10154284840,7470,7470,7470,7470,0
20250219,170800,10154284840,7470,7470,7470,7470,0
20250219,170700,10154284840,7470,7470,7470,7470,0
20250219,170600,10154284840,7470,7470,7470,7470,0
20250219,170500,10154284840,7470,7470,7470,7470,0
20250219,170400,10154284840,7470,7470,7470,7470,0
20250219,170300,10154284840,7470,7470,7470,7470,19094
20250219,170200,10154284840,7470,7470,7470,7470,0
20250219,170100,10154284840,7470,7470,7470,7470,0
20250219,170000,10154284840,7470,7470,7470,7470,0
20250219,165900,10154284840,7470,7470,7470,7470,0
20250219,165800,10154284840,7470,7470,7470,7470,0
20250219,165700,10154284840,7470,7470,7470,7470,0
20250219,165600,10154284840,7470,7470,7470,7470,0
20250219,165500,10154284840,7470,7470,7470,7470,0
20250219,165400,10154284840,7470,7470,7470,7470,0
20250219,165300,10154284840,7470,7470,7470,7470,0
20250219,165200,10154284840,7470,7470,7470,7470,0
20250219,165100,10154284840,7470,7470,7470,7470,0
20250219,165000,10154284840,7470,7470,7470,7470,0
20250219,164900,10154284840,7470,7470,7470,7470,0
20250219,164800,10154284840,7470,7470,7470,7470,0
20250219,164700,10154284840,7470,7470,7470,7470,0
20250219,164600,10154284840,7470,7470,7470,7470,0
20250219,164500,10154284840,7470,7470,7470,7470,0
20250219,164400,10154284840,7470,7470,7470,7470,0
20250219,164300,10154284840,7470,7470,7470,7470,0
20250219,164200,10154284840,7470,7470,7470,7470,0
20250219,164100,10154284840,7470,7470,7470,7470,0
20250219,164000,10154284840,7470,7470,7470,7470,0
20250219,163900,10154284840,7470,7470,7470,7470,0
20250219,163800,10154284840,7470,7470,7470,7470,0
20250219,163700,10154284840,7470,7470,7470,7470,0
20250219,163600,10154284840,7470,7470,7470,7470,0
20250219,163500,10154284840,7470,7470,7470,7470,0
20250219,163400,10154284840,7470,7470,7470,7470,0
20250219,163300,10154284840,7470,7470,7470,7470,19094
20250219,163200,10154284840,7470,7470,7470,7470,0
20250219,163100,10154284840,7470,7470,7470,7470,0
20250219,163000,10154284840,7470,7470,7470,7470,0
20250219,162900,10154284840,7470,7470,7470,7470,0
20250219,162800,10154284840,7470,7470,7470,7470,0
20250219,162700,10154284840,7470,7470,7470,7470,0
20250219,162600,10154284840,7470,7470,7470,7470,0
20250219,162500,10154284840,7470,7470,7470,7470,0
20250219,162400,10154284840,7470,7470,7470,7470,0
20250219,162300,10154284840,7470,7470,7470,7470,0
20250219,162200,10154284840,7470,7470,7470,7470,0
20250219,162100,10154284840,7470,7470,7470,7470,0
20250219,162000,10154284840,7470,7470,7470,7470,0
20250219,161900,10154284840,7470,7470,7470,7470,0
20250219,161800,10154284840,7470,7470,7470,7470,0
20250219,161700,10154284840,7470,7470,7470,7470,0
20250219,161600,10154284840,7470,7470,7470,7470,0
20250219,161500,10154284840,7470,7470,7470,7470,0
20250219,161400,10154284840,7470,7470,7470,7470,0
20250219,161300,10154284840,7470,7470,7470,7470,0
20250219,161200,10154284840,7470,7470,7470,7470,0
20250219,161100,10154284840,7470,7470,7470,7470,0
20250219,161000,10154284840,7470,7470,7470,7470,0
20250219,160900,10154284840,7470,7470,7470,7470,0
20250219,160800,10154284840,7470,7470,7470,7470,0
20250219,160700,10154284840,7470,7470,7470,7470,0
20250219,160600,10154284840,7470,7470,7470,7470,0
20250219,160500,10154284840,7470,7470,7470,7470,0
20250219,160400,10154284840,7470,7470,7470,7470,0
20250219,160300,10154284840,7470,7470,7470,7470,19094
20250219,160200,10154284840,7470,7470,7470,7470,0
20250219,160100,10154284840,7470,7470,7470,7470,0
20250219,160000,10154284840,7470,7470,7470,7470,0
20250219,155900,10154284840,7470,7470,7470,7470,0
20250219,155800,10154284840,7470,7470,7470,7470,0
20250219,155700,10154284840,7470,7470,7470,7470,0
20250219,155600,10154284840,7470,7470,7470,7470,0
20250219,155500,10154284840,7470,7470,7470,7470,0
20250219,155400,10154284840,7470,7470,7470,7470,0
20250219,155300,10154284840,7470,7470,7470,7470,0
20250219,155200,10154284840,7470,7470,7470,7470,0
20250219,155100,10154284840,7470,7470,7470,7470,0
20250219,155000,10154284840,7470,7470,7470,7470,0
20250219,154900,10154284840,7470,7470,7470,7470,0
20250219,154800,10154284840,7470,7470,7470,7470,0
20250219,154700,10154284840,7470,7470,7470,7470,0
20250219,154600,10154284840,7470,7470,7470,7470,0
20250219,154500,10154284840,7470,7470,7470,7470,0
20250219,154400,10154284840,7470,7470,7470,7470,0
20250219,154300,10154284840,7470,7470,7470,7470,0
20250219,154200,10154284840,7470,7470,7470,7470,0
20250219,154100,10154284840,7470,7470,7470,7470,0
20250219,154000,10154284840,7470,7470,7470,7470,0
20250219,153900,10154284840,7470,7470,7470,7470,0
20250219,153800,10154284840,7470,7470,7470,7470,0
20250219,153700,10154284840,7470,7470,7470,7470,0
20250219,153600,10154284840,7470,7470,7470,7470,0
20250219,153500,10154284840,7470,7470,7470,7470,0
20250219,153400,10154284840,7470,7470,7470,7470,0
20250219,153300,10154284840,7470,7470,7470,7470,19094
20250219,153200,10154284840,7470,7470,7470,7470,0
20250219,153100,10154284840,7470,7470,7470,7470,0
20250219,153000,10154284840,7470,7470,7470,7470,19094
20250219,152900,10011652660,7480,7480,7480,7480,0
20250219,152800,10011652660,7480,7480,7480,7480,0
20250219,152700,10011652660,7480,7480,7480,7480,0
20250219,152600,10011652660,7480,7480,7480,7480,0
20250219,152500,10011652660,7480,7480,7480,7480,0
20250219,152400,10011652660,7480,7480,7480,7480,0
20250219,152300,10011652660,7480,7480,7480,7480,0
20250219,152200,10011652660,7480,7480,7480,7480,0
20250219,152100,10011652660,7480,7480,7480,7480,0
20250219,152000,10011652660,7480,7480,7480,7480,0
20250219,151900,10011652660,7480,7480,7490,7470,5380
20250219,151800,9971432390,7480,7490,7490,7470,1190
20250219,151700,9962530880,7490,7480,7490,7470,1941
20250219,151600,9948012230,7470,7470,7480,7460,1548
20250219,151500,9936446850,7470,7480,7490,7470,1851
20250219,151400,9922609410,7490,7470,7490,7470,1726
20250219,151300,9909692710,7490,7490,7500,7480,3574
20250219,151200,9882940200,7490,7500,7500,7480,812
20250219,151100,9876859690,7490,7470,7510,7470,4901
20250219,151000,9840114910,7470,7440,7500,7440,12385
20250219,150900,9747579790,7440,7430,7440,7430,5580
20250219,150800,9706083850,7430,7430,7440,7430,4082
20250219,150700,9675746500,7440,7440,7440,7430,1603
20250219,150600,9663821920,7440,7440,7440,7430,181
20250219,150500,9662476170,7440,7440,7440,7430,411
20250219,150400,9659419580,7440,7440,7440,7430,1315
20250219,150300,9649646040,7440,7440,7440,7430,652
20250219,150200,9644798630,7440,7440,7440,7430,265
20250219,150100,9642827330,7440,7440,7440,7430,1062
20250219,150000,9634933270,7430,7430,7440,7430,2135
20250219,145900,9619069780,7430,7430,7430,7420,2159
20250219,145800,9603029210,7430,7440,7440,7430,2298
20250219,145700,9585951760,7440,7440,7440,7440,643
20250219,145600,9581167840,7440,7430,7440,7420,1061
20250219,145500,9573285580,7430,7430,7440,7430,2002
20250219,145400,9558409560,7440,7440,7450,7430,7813
20250219,145300,9500353250,7440,7440,7440,7430,2762
20250219,145200,9479821950,7440,7450,7450,7440,5214
20250219,145100,9441027400,7450,7450,7450,7440,822
20250219,145000,9434911400,7440,7450,7450,7440,1261
20250219,144900,9425527120,7460,7440,7460,7430,3318
20250219,144800,9400851380,7450,7450,7450,7430,8190
20250219,144700,9339906940,7450,7460,7460,7450,13485
20250219,144600,9239433860,7460,7460,7470,7460,2670
20250219,144500,9219515440,7460,7460,7460,7450,1883
20250219,144400,9205469770,7460,7460,7460,7450,829
20250219,144300,9199292240,7460,7470,7470,7450,750
20250219,144200,9193697060,7470,7460,7470,7460,619
20250219,144100,9189078180,7470,7460,7470,7450,1294
20250219,144000,9179425830,7460,7470,7470,7460,2999
20250219,143900,9157049630,7470,7480,7480,7460,660
20250219,143800,9152124880,7480,7480,7480,7460,1204
20250219,143700,9143141670,7470,7480,7480,7470,303
20250219,143600,9140877490,7480,7480,7480,7470,594
20250219,143500,9136437630,7470,7480,7480,7470,803
20250219,143400,9130437580,7480,7470,7480,7470,1518
20250219,143300,9119096090,7470,7470,7470,7460,212
20250219,143200,9117513450,7470,7460,7470,7460,1067
20250219,143100,9109543110,7470,7470,7470,7460,1138
20250219,143000,9101045380,7460,7470,7470,7460,1098
20250219,142900,9092848840,7470,7480,7480,7470,4091
20250219,142800,9062288760,7470,7480,7480,7470,771
20250219,142700,9056528280,7470,7470,7480,7470,932
20250219,142600,9049560830,7480,7470,7480,7470,462
20250219,142500,9046106520,7470,7480,7480,7470,833
20250219,142400,9039883950,7480,7480,7480,7470,304
20250219,142300,9037610180,7480,7480,7480,7470,1035
20250219,142200,9029878130,7470,7480,7480,7470,1351
20250219,142100,9019786050,7470,7480,7480,7470,566
20250219,142000,9015556410,7480,7470,7480,7470,560
20250219,141900,9011371920,7470,7480,7480,7470,422
20250219,141800,9008215470,7480,7480,7480,7470,380
20250219,141700,9005376760,7470,7480,7480,7470,1979
20250219,141600,8990593540,7480,7480,7480,7470,270
20250219,141500,8988576240,7480,7470,7480,7460,2524
20250219,141400,8969725520,7470,7470,7470,7450,560
20250219,141300,8965549460,7470,7480,7480,7450,12182
20250219,141200,8874706150,7480,7460,7480,7460,152
20250219,141100,8873571210,7460,7480,7480,7460,294
20250219,141000,8871376000,7480,7470,7480,7470,1305
20250219,140900,8861627100,7470,7460,7470,7460,54
20250219,140800,8861224220,7470,7470,7470,7460,2063
20250219,140700,8845828730,7470,7460,7470,7460,5751
20250219,140600,8802920170,7470,7470,7470,7460,1483
20250219,140500,8791842170,7470,7470,7470,7460,471
20250219,140400,8788324600,7470,7470,7470,7460,626
20250219,140300,8783653880,7460,7460,7470,7460,560
20250219,140200,8779476080,7460,7470,7470,7460,204
20250219,140100,8777952700,7470,7470,7470,7460,277
20250219,140000,8775883540,7470,7460,7470,7460,797
20250219,135900,8769934880,7470,7470,7470,7460,1962
20250219,135800,8755295740,7470,7470,7470,7470,860
20250219,135700,8748871540,7470,7460,7470,7460,1807
20250219,135600,8735381900,7460,7470,7470,7460,602
20250219,135500,8730884970,7460,7470,7470,7460,879
20250219,135400,8724326240,7460,7470,7470,7460,3266
20250219,135300,8699956600,7470,7460,7470,7460,1172
20250219,135200,8691212380,7470,7470,7470,7470,144
20250219,135100,8690136700,7470,7490,7490,7470,1680
20250219,135000,8677586670,7480,7480,7490,7470,5809
20250219,134900,8634175260,7480,7480,7490,7470,960
20250219,134800,8626994990,7490,7490,7490,7480,2086
20250219,134700,8611390740,7480,7480,7490,7480,2002
20250219,134600,8596415030,7480,7470,7490,7470,1737
20250219,134500,8583424500,7480,7480,7480,7470,1279
20250219,134400,8573864640,7480,7480,7480,7470,982
20250219,134300,8566525380,7480,7490,7490,7480,124
20250219,134200,8565597730,7480,7480,7480,7480,470
20250219,134100,8562082130,7480,7470,7480,7470,1808
20250219,134000,8548569290,7470,7480,7490,7470,3438
20250219,133900,8522854410,7490,7490,7490,7480,626
20250219,133800,8518170650,7480,7480,7480,7480,255
20250219,133700,8516263250,7480,7490,7490,7480,1950
20250219,133600,8501677040,7490,7490,7490,7480,94
20250219,133500,8500973130,7490,7490,7490,7470,7853
20250219,133400,8442293740,7490,7480,7490,7480,29
20250219,133300,8442076780,7480,7490,7490,7480,604
20250219,133200,8437557080,7480,7490,7490,7480,1084
20250219,133100,8429446280,7490,7480,7490,7480,5201
20250219,133000,8390542450,7480,7490,7490,7480,150
20250219,132900,8389419450,7490,7500,7500,7490,1377
20250219,132800,8379104900,7500,7490,7500,7490,162
20250219,132700,8377891480,7490,7490,7490,7480,675
20250219,132600,8372836730,7490,7480,7490,7480,4948
20250219,132500,8335791950,7480,7480,7480,7480,388
20250219,132400,8332889710,7480,7470,7480,7470,1049
20250219,132300,8325043420,7470,7470,7470,7470,311
20250219,132200,8322720250,7470,7470,7480,7470,1231
20250219,132100,8313523980,7470,7480,7490,7470,1396
20250219,132000,8303081360,7490,7490,7490,7480,3088
20250219,131900,8279983030,7480,7480,7490,7480,784
20250219,131800,8274118700,7490,7480,7490,7480,3699
20250219,131700,8246450140,7490,7480,7490,7480,162
20250219,131600,8245236920,7490,7490,7490,7480,63
20250219,131500,8244765310,7480,7480,7480,7480,20
20250219,131400,8244615710,7490,7490,7490,7490,235
20250219,131300,8242855560,7490,7490,7490,7490,17
20250219,131200,8242728230,7490,7490,7490,7480,2371
20250219,131100,8224992180,7490,7490,7490,7480,2277
20250219,131000,8207957880,7490,7490,7490,7490,223
20250219,130900,8206287610,7490,7500,7500,7490,5713
20250219,130800,8163487490,7500,7500,7510,7500,1206
20250219,130700,8154442100,7500,7500,7500,7490,815
20250219,130600,8148329650,7500,7500,7500,7500,466
20250219,130500,8144834650,7500,7500,7500,7490,401
20250219,130400,8141827360,7500,7500,7500,7500,17
20250219,130300,8141699860,7490,7500,7500,7490,830
20250219,130200,8135477560,7490,7500,7500,7490,818
20250219,130100,8129343570,7500,7490,7500,7490,309
20250219,130000,8127026720,7490,7500,7500,7490,248
20250219,125900,8125168940,7490,7490,7500,7490,1114
20250219,125800,8116823080,7490,7480,7490,7480,1400
20250219,125700,8106340080,7480,7490,7490,7480,962
20250219,125600,8099136740,7490,7490,7490,7480,1140
20250219,125500,8090606010,7490,7480,7490,7480,153
20250219,125400,8089461140,7480,7480,7490,7480,487
20250219,125300,8085815880,7490,7490,7490,7480,2842
20250219,125200,8064534960,7490,7490,7490,7490,1411
20250219,125100,8053966570,7490,7490,7490,7490,722
20250219,125000,8048558790,7490,7500,7500,7490,883
20250219,124900,8041937840,7500,7500,7500,7500,38
20250219,124800,8041652840,7500,7490,7500,7490,447
20250219,124700,8038304260,7490,7490,7490,7490,155
20250219,124600,8037143310,7490,7490,7490,7490,345
20250219,124500,8034559260,7490,7500,7500,7490,589
20250219,124400,8030143060,7490,7490,7500,7490,1044
20250219,124300,8022322630,7490,7490,7490,7490,71
20250219,124200,8021790840,7490,7500,7500,7490,700
20250219,124100,8016546110,7500,7500,7500,7490,670
20250219,124000,8011527100,7490,7490,7490,7490,375
20250219,123900,8008718350,7490,7500,7500,7490,176
20250219,123800,8007399890,7500,7500,7500,7490,171
20250219,123700,8006117640,7500,7490,7500,7490,1132
20250219,123600,7997634440,7500,7490,7500,7490,80
20250219,123500,7997035000,7490,7490,7490,7490,265
20250219,123400,7995050150,7500,7500,7500,7500,682
20250219,123300,7989935150,7500,7500,7500,7490,981
20250219,123200,7982578650,7500,7500,7500,7490,430
20250219,123100,7979354280,7500,7510,7510,7500,2805
20250219,123000,7958315070,7510,7500,7510,7500,395
20250219,122900,7955351980,7510,7500,7510,7500,343
20250219,122800,7952779380,7500,7500,7510,7500,2038
20250219,122700,7937489970,7510,7510,7510,7500,1723
20250219,122600,7924557430,7510,7510,7510,7510,3064
20250219,122500,7901546790,7510,7510,7510,7500,3187
20250219,122400,7877642130,7510,7510,7510,7500,721
20250219,122300,7872231420,7500,7510,7520,7500,1332
20250219,122200,7862240190,7520,7510,7520,7510,108
20250219,122100,7861429100,7510,7510,7510,7510,219
20250219,122000,7859784410,7510,7510,7510,7510,51
20250219,121900,7859401400,7510,7520,7520,7510,10100
20250219,121800,7783550350,7520,7510,7530,7510,2971
20250219,121700,7761233750,7510,7520,7520,7510,4705
20250219,121600,7725856500,7510,7510,7520,7510,1148
20250219,121500,7717234920,7510,7510,7520,7510,2545
20250219,121400,7698121470,7510,7510,7510,7510,205
20250219,121300,7696581920,7510,7520,7520,7510,354
20250219,121200,7693922090,7520,7520,7520,7510,1207
20250219,121100,7684857160,7520,7520,7520,7510,428
20250219,121000,7681638810,7520,7510,7520,7510,510
20250219,120900,7677808110,7510,7510,7520,7510,434
20250219,120800,7674545900,7520,7520,7520,7520,892
20250219,120700,7667838060,7510,7520,7520,7510,623
20250219,120600,7663157100,7510,7520,7520,7510,469
20250219,120500,7659634200,7520,7510,7520,7510,1063
20250219,120400,7651649390,7510,7520,7520,7510,420
20250219,120300,7648493080,7510,7510,7520,7510,1025
20250219,120200,7640789330,7510,7510,7510,7510,762
20250219,120100,7635066710,7510,7510,7510,7510,501
20250219,120000,7631304200,7510,7510,7510,7500,620
20250219,115900,7626648360,7500,7510,7510,7500,2129
20250219,115800,7610659970,7510,7510,7510,7510,516
20250219,115700,7606784810,7510,7520,7520,7510,79
20250219,115600,7606190760,7520,7520,7520,7510,532
20250219,115500,7602190130,7510,7520,7520,7510,50
20250219,115400,7601814540,7520,7520,7520,7520,158
20250219,115300,7600626380,7520,7510,7520,7500,213
20250219,115200,7599027950,7510,7510,7510,7510,1111
20250219,115100,7590684340,7510,7510,7510,7510,834
20250219,115000,7584421000,7500,7510,7510,7500,489
20250219,114900,7580749620,7500,7520,7520,7500,2304
20250219,114800,7563444380,7510,7510,7520,7510,3339
20250219,114700,7538368480,7510,7500,7510,7500,114
20250219,114600,7537513320,7500,7500,7510,7500,486
20250219,114500,7533868310,7500,7490,7500,7490,1150
20250219,114400,7525244390,7490,7490,7490,7480,766
20250219,114300,7519507070,7490,7490,7490,7480,391
20250219,114200,7516579010,7490,7490,7490,7480,1163
20250219,114100,7507876740,7500,7500,7500,7490,703
20250219,114000,7502605350,7500,7490,7500,7490,1009
20250219,113900,7495045400,7490,7480,7490,7480,1135
20250219,113800,7486544310,7480,7480,7480,7480,87
20250219,113700,7485893550,7480,7480,7480,7480,902
20250219,113600,7479146590,7470,7480,7480,7470,2412
20250219,113500,7461109830,7480,7480,7480,7470,1657
20250219,113400,7448715980,7480,7470,7480,7470,12
20250219,113300,7448626330,7470,7470,7470,7470,513
20250219,113200,7444794220,7470,7470,7470,7470,3807
20250219,113100,7416355930,7470,7480,7480,7470,729
20250219,113000,7410906600,7480,7470,7480,7470,1374
20250219,112900,7400640770,7470,7480,7480,7470,1998
20250219,112800,7385715660,7480,7470,7480,7470,1790
20250219,112700,7372331660,7480,7480,7480,7480,3727
20250219,112600,7344453700,7480,7480,7490,7480,1924
20250219,112500,7330062160,7490,7480,7490,7480,140
20250219,112400,7329013960,7480,7490,7490,7480,1189
20250219,112300,7320119150,7490,7490,7490,7480,319
20250219,112200,7317730990,7480,7480,7490,7480,1325
20250219,112100,7307819980,7470,7480,7480,7470,1045
20250219,112000,7300004400,7480,7470,7480,7470,299
20250219,111900,7297768180,7470,7470,7470,7470,530
20250219,111800,7293809080,7480,7470,7480,7470,1539
20250219,111700,7282305390,7470,7470,7480,7470,1951
20250219,111600,7267731410,7470,7480,7480,7470,144
20250219,111500,7266655680,7480,7480,7480,7470,1211
20250219,111400,7257609400,7470,7480,7480,7470,1904
20250219,111300,7243385960,7480,7470,7480,7470,619
20250219,111200,7238755850,7480,7480,7480,7480,73
20250219,111100,7238209810,7480,7480,7480,7470,1972
20250219,111000,7223464250,7480,7480,7480,7470,181
20250219,110900,7222110970,7470,7460,7470,7460,452
20250219,110800,7218734620,7470,7470,7470,7470,1245
20250219,110700,7209434470,7480,7470,7480,7470,41
20250219,110600,7209128000,7470,7470,7480,7470,897
20250219,110500,7202427400,7470,7480,7480,7460,1895
20250219,110400,7188272030,7480,7480,7480,7480,1183
20250219,110300,7179423190,7480,7480,7480,7470,244
20250219,110200,7177599750,7470,7480,7480,7470,110
20250219,110100,7176777500,7480,7480,7480,7480,560
20250219,110000,7172588700,7480,7480,7490,7470,2152
20250219,105900,7156501380,7480,7480,7490,7480,1351
20250219,105800,7146393690,7490,7480,7490,7470,367
20250219,105700,7143648440,7480,7470,7480,7470,791
20250219,105600,7137735390,7470,7470,7480,7470,656
20250219,105500,7132834830,7470,7470,7480,7470,668
20250219,105400,7127844860,7470,7480,7480,7470,2447
20250219,105300,7109562300,7480,7480,7490,7480,1099
20250219,105200,7101341770,7480,7470,7480,7460,627
20250219,105100,7096657300,7470,7470,7470,7460,2128
20250219,105000,7080763980,7470,7470,7470,7460,664
20250219,104900,7075803990,7470,7460,7470,7460,788
20250219,104800,7069924360,7470,7460,7470,7460,563
20250219,104700,7065720850,7460,7460,7460,7460,2206
20250219,104600,7049264090,7480,7460,7480,7460,270
20250219,104500,7047246610,7460,7450,7460,7450,572
20250219,104400,7042983050,7440,7450,7460,7440,1082
20250219,104300,7034922420,7460,7460,7460,7450,672
20250219,104200,7029911800,7440,7470,7470,7440,2494
20250219,104100,7011297410,7490,7480,7490,7480,306
20250219,104000,7009008020,7480,7450,7480,7450,846
20250219,103900,7002695950,7450,7450,7450,7450,726
20250219,103800,6997287250,7450,7450,7450,7440,299
20250219,103700,6995061090,7440,7430,7450,7430,2705
20250219,103600,6974940850,7440,7430,7440,7430,1045
20250219,103500,6967170500,7430,7430,7440,7420,2603
20250219,103400,6947820820,7430,7410,7430,7410,4358
20250219,103300,6915474050,7420,7420,7430,7410,14085
20250219,103200,6811012320,7430,7430,7430,7420,2604
20250219,103100,6791682010,7430,7430,7430,7420,4773
20250219,103000,6756218730,7430,7440,7440,7430,2546
20250219,102900,6737301020,7440,7440,7450,7430,3195
20250219,102800,6713537020,7440,7440,7440,7430,3098
20250219,102700,6690502870,7430,7450,7450,7430,7523
20250219,102600,6634567350,7440,7450,7450,7440,6179
20250219,102500,6588578170,7450,7440,7450,7440,1659
20250219,102400,6576228120,7440,7450,7450,7440,2014
20250219,102300,6561229590,7440,7450,7460,7440,4400
20250219,102200,6528449060,7460,7470,7480,7450,11292
20250219,102100,6444273340,7470,7480,7480,7460,9548
20250219,102000,6372951610,7480,7480,7490,7470,6759
20250219,101900,6322411340,7480,7490,7490,7480,4164
20250219,101800,6291251110,7480,7480,7490,7480,1462
20250219,101700,6280307090,7480,7500,7500,7480,7397
20250219,101600,6224860120,7510,7510,7510,7500,220
20250219,101500,6223208560,7510,7510,7520,7500,4494
20250219,101400,6189479830,7510,7520,7520,7510,920
20250219,101300,6182566340,7520,7530,7530,7510,900
20250219,101200,6175803580,7530,7550,7560,7500,10279
20250219,101100,6098296480,7540,7520,7540,7510,4002
20250219,101000,6068190660,7510,7500,7510,7500,1655
20250219,100900,6055762240,7500,7500,7510,7490,4063
20250219,100800,6025286010,7490,7480,7500,7480,1251
20250219,100700,6015917250,7480,7480,7490,7480,4657
20250219,100600,5981060340,7480,7480,7480,7470,2115
20250219,100500,5965240580,7480,7480,7490,7470,3686
20250219,100400,5937669790,7480,7490,7490,7480,2233
20250219,100300,5920965290,7490,7480,7490,7470,2997
20250219,100200,5898546280,7490,7480,7490,7460,6806
20250219,100100,5847677710,7480,7470,7480,7470,1547
20250219,100000,5836120450,7480,7470,7480,7470,1406
20250219,095900,5825605080,7470,7480,7480,7470,1265
20250219,095800,5816148410,7490,7490,7490,7480,1770
20250219,095700,5802906450,7490,7480,7490,7470,1076
20250219,095600,5794863260,7480,7480,7480,7470,2897
20250219,095500,5773219080,7480,7480,7500,7470,2903
20250219,095400,5751503910,7480,7480,7480,7470,2493
20250219,095300,5732856820,7480,7480,7500,7470,7001
20250219,095200,5680540570,7470,7480,7500,7470,5543
20250219,095100,5639087900,7480,7470,7480,7470,1194
20250219,095000,5630159260,7480,7480,7500,7470,5107
20250219,094900,5591940470,7490,7480,7490,7480,1383
20250219,094800,5581595400,7480,7500,7500,7480,3834
20250219,094700,5552884740,7500,7470,7500,7460,2850
20250219,094600,5531578860,7470,7480,7490,7470,2499
20250219,094500,5512901730,7480,7480,7490,7470,2545
20250219,094400,5493868580,7480,7480,7480,7440,3429
20250219,094300,5468295790,7480,7450,7480,7430,9055
20250219,094200,5400852650,7440,7450,7460,7440,9005
20250219,094100,5333771780,7460,7480,7480,7460,3892
20250219,094000,5304704820,7500,7480,7500,7470,9951
20250219,093900,5230244520,7490,7490,7500,7480,3187
20250219,093800,5206370620,7490,7440,7490,7430,12958
20250219,093700,5109649160,7450,7440,7450,7430,5103
20250219,093600,5071721790,7440,7450,7460,7430,12417
20250219,093500,4979258110,7450,7460,7480,7450,7200
20250219,093400,4925542080,7460,7480,7480,7450,10685
20250219,093300,4845757260,7480,7470,7480,7460,7127
20250219,093200,4792546050,7480,7470,7480,7440,5882
20250219,093100,4748621070,7460,7440,7470,7420,13458
20250219,093000,4648513680,7430,7450,7450,7420,13445
20250219,092900,4548585530,7440,7440,7450,7440,6879
20250219,092800,4497359220,7440,7450,7460,7440,8815
20250219,092700,4431715770,7460,7470,7470,7440,20583
20250219,092600,4278295280,7470,7460,7480,7430,34432
20250219,092500,4021924310,7450,7470,7490,7360,50039
20250219,092400,3649987280,7460,7520,7530,7450,48562
20250219,092300,3286287280,7550,7570,7580,7510,30127
20250219,092200,3058963060,7570,7580,7580,7550,8615
20250219,092100,2993729930,7580,7550,7580,7530,17779
20250219,092000,2859486120,7550,7550,7560,7540,5194
20250219,091900,2820288070,7540,7560,7570,7530,9312
20250219,091800,2750037480,7560,7570,7580,7510,27251
20250219,091700,2544560790,7560,7580,7600,7540,23115
20250219,091600,2369663980,7580,7620,7620,7570,32595
20250219,091500,2122137610,7610,7640,7650,7610,10951
20250219,091400,2038674130,7630,7620,7690,7620,15091
20250219,091300,1923385640,7620,7650,7650,7610,19169
20250219,091200,1777106760,7650,7660,7690,7640,19539
20250219,091100,1627509640,7670,7660,7680,7640,27622
20250219,091000,1416149240,7650,7690,7690,7650,15539
20250219,090900,1297000430,7690,7740,7740,7650,20035
20250219,090800,1143041230,7690,7800,7810,7690,31863
20250219,090700,896142330,7810,7820,7830,7800,13031
20250219,090600,794333800,7830,7860,7870,7820,12415
20250219,090500,697036090,7870,7880,7890,7870,5872
20250219,090400,650794680,7880,7900,7900,7870,2391
20250219,090300,631941660,7870,7850,7890,7830,9907
20250219,090200,554184230,7850,7880,7880,7850,10930
20250219,090100,468204650,7880,7910,7920,7880,14622
20250219,090000,352657890,7910,7900,7970,7880,44232