stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195000,70161099360,12570,12570,12570,12570,52138
20250219,194900,70161099360,12570,12570,12570,12570,0
20250219,194800,70161099360,12570,12570,12570,12570,0
20250219,194700,70161099360,12570,12570,12570,12570,0
20250219,194600,70161099360,12570,12570,12570,12570,0
20250219,194500,70161099360,12570,12570,12570,12570,0
20250219,194400,70161099360,12570,12570,12570,12570,0
20250219,194300,70161099360,12570,12570,12570,12570,0
20250219,194200,70161099360,12570,12570,12570,12570,0
20250219,194100,70161099360,12570,12570,12570,12570,0
20250219,194000,70161099360,12570,12570,12570,12570,0
20250219,193900,70161099360,12570,12570,12570,12570,0
20250219,193800,70161099360,12570,12570,12570,12570,0
20250219,193700,70161099360,12570,12570,12570,12570,0
20250219,193600,70161099360,12570,12570,12570,12570,0
20250219,193500,70161099360,12570,12570,12570,12570,0
20250219,193400,70161099360,12570,12570,12570,12570,0
20250219,193300,70161099360,12570,12570,12570,12570,0
20250219,193200,70161099360,12570,12570,12570,12570,0
20250219,193100,70161099360,12570,12570,12570,12570,0
20250219,193000,70161099360,12570,12570,12570,12570,0
20250219,192900,70161099360,12570,12570,12570,12570,0
20250219,192800,70161099360,12570,12570,12570,12570,0
20250219,192700,70161099360,12570,12570,12570,12570,0
20250219,192600,70161099360,12570,12570,12570,12570,0
20250219,192500,70161099360,12570,12570,12570,12570,0
20250219,192400,70161099360,12570,12570,12570,12570,0
20250219,192300,70161099360,12570,12570,12570,12570,0
20250219,192200,70161099360,12570,12570,12570,12570,0
20250219,192100,70161099360,12570,12570,12570,12570,0
20250219,192000,70161099360,12570,12570,12570,12570,52138
20250219,191900,70161099360,12570,12570,12570,12570,0
20250219,191800,70161099360,12570,12570,12570,12570,0
20250219,191700,70161099360,12570,12570,12570,12570,0
20250219,191600,70161099360,12570,12570,12570,12570,0
20250219,191500,70161099360,12570,12570,12570,12570,0
20250219,191400,70161099360,12570,12570,12570,12570,0
20250219,191300,70161099360,12570,12570,12570,12570,0
20250219,191200,70161099360,12570,12570,12570,12570,0
20250219,191100,70161099360,12570,12570,12570,12570,0
20250219,191000,70161099360,12570,12570,12570,12570,0
20250219,190900,70161099360,12570,12570,12570,12570,0
20250219,190800,70161099360,12570,12570,12570,12570,0
20250219,190700,70161099360,12570,12570,12570,12570,0
20250219,190600,70161099360,12570,12570,12570,12570,0
20250219,190500,70161099360,12570,12570,12570,12570,0
20250219,190400,70161099360,12570,12570,12570,12570,0
20250219,190300,70161099360,12570,12570,12570,12570,0
20250219,190200,70161099360,12570,12570,12570,12570,0
20250219,190100,70161099360,12570,12570,12570,12570,0
20250219,190000,70161099360,12570,12570,12570,12570,0
20250219,185900,70161099360,12570,12570,12570,12570,0
20250219,185800,70161099360,12570,12570,12570,12570,0
20250219,185700,70161099360,12570,12570,12570,12570,0
20250219,185600,70161099360,12570,12570,12570,12570,0
20250219,185500,70161099360,12570,12570,12570,12570,0
20250219,185400,70161099360,12570,12570,12570,12570,0
20250219,185300,70161099360,12570,12570,12570,12570,0
20250219,185200,70161099360,12570,12570,12570,12570,0
20250219,185100,70161099360,12570,12570,12570,12570,0
20250219,185000,70161099360,12570,12570,12570,12570,52138
20250219,184900,70161099360,12570,12570,12570,12570,0
20250219,184800,70161099360,12570,12570,12570,12570,0
20250219,184700,70161099360,12570,12570,12570,12570,0
20250219,184600,70161099360,12570,12570,12570,12570,0
20250219,184500,70161099360,12570,12570,12570,12570,0
20250219,184400,70161099360,12570,12570,12570,12570,0
20250219,184300,70161099360,12570,12570,12570,12570,0
20250219,184200,70161099360,12570,12570,12570,12570,0
20250219,184100,70161099360,12570,12570,12570,12570,0
20250219,184000,70161099360,12570,12570,12570,12570,0
20250219,183900,70161099360,12570,12570,12570,12570,0
20250219,183800,70161099360,12570,12570,12570,12570,0
20250219,183700,70161099360,12570,12570,12570,12570,0
20250219,183600,70161099360,12570,12570,12570,12570,0
20250219,183500,70161099360,12570,12570,12570,12570,0
20250219,183400,70161099360,12570,12570,12570,12570,0
20250219,183300,70161099360,12570,12570,12570,12570,0
20250219,183200,70161099360,12570,12570,12570,12570,0
20250219,183100,70161099360,12570,12570,12570,12570,0
20250219,183000,70161099360,12570,12570,12570,12570,0
20250219,182900,70161099360,12570,12570,12570,12570,0
20250219,182800,70161099360,12570,12570,12570,12570,0
20250219,182700,70161099360,12570,12570,12570,12570,0
20250219,182600,70161099360,12570,12570,12570,12570,0
20250219,182500,70161099360,12570,12570,12570,12570,0
20250219,182400,70161099360,12570,12570,12570,12570,0
20250219,182300,70161099360,12570,12570,12570,12570,0
20250219,182200,70161099360,12570,12570,12570,12570,0
20250219,182100,70161099360,12570,12570,12570,12570,0
20250219,182000,70161099360,12570,12570,12570,12570,52138
20250219,181900,70161099360,12570,12570,12570,12570,0
20250219,181800,70161099360,12570,12570,12570,12570,0
20250219,181700,70161099360,12570,12570,12570,12570,0
20250219,181600,70161099360,12570,12570,12570,12570,0
20250219,181500,70161099360,12570,12570,12570,12570,0
20250219,181400,70161099360,12570,12570,12570,12570,0
20250219,181300,70161099360,12570,12570,12570,12570,0
20250219,181200,70161099360,12570,12570,12570,12570,0
20250219,181100,70161099360,12570,12570,12570,12570,0
20250219,181000,70161099360,12570,12570,12570,12570,0
20250219,180900,70161099360,12570,12570,12570,12570,0
20250219,180800,70161099360,12570,12570,12570,12570,0
20250219,180700,70161099360,12570,12570,12570,12570,0
20250219,180600,70161099360,12570,12570,12570,12570,0
20250219,180500,70161099360,12570,12570,12570,12570,0
20250219,180400,70161099360,12570,12570,12570,12570,0
20250219,180300,70161099360,12570,12570,12570,12570,0
20250219,180200,70161099360,12570,12570,12570,12570,0
20250219,180100,70161099360,12570,12570,12570,12570,0
20250219,180000,70161099360,12570,12570,12570,12570,0
20250219,175900,70161099360,12570,12570,12570,12570,0
20250219,175800,70161099360,12570,12570,12570,12570,0
20250219,175700,70161099360,12570,12570,12570,12570,0
20250219,175600,70161099360,12570,12570,12570,12570,0
20250219,175500,70161099360,12570,12570,12570,12570,0
20250219,175400,70161099360,12570,12570,12570,12570,0
20250219,175300,70161099360,12570,12570,12570,12570,0
20250219,175200,70161099360,12570,12570,12570,12570,0
20250219,175100,70161099360,12570,12570,12570,12570,0
20250219,175000,70161099360,12570,12570,12570,12570,52138
20250219,174900,70161099360,12570,12570,12570,12570,0
20250219,174800,70161099360,12570,12570,12570,12570,0
20250219,174700,70161099360,12570,12570,12570,12570,0
20250219,174600,70161099360,12570,12570,12570,12570,0
20250219,174500,70161099360,12570,12570,12570,12570,0
20250219,174400,70161099360,12570,12570,12570,12570,0
20250219,174300,70161099360,12570,12570,12570,12570,0
20250219,174200,70161099360,12570,12570,12570,12570,0
20250219,174100,70161099360,12570,12570,12570,12570,0
20250219,174000,70161099360,12570,12570,12570,12570,0
20250219,173900,70161099360,12570,12570,12570,12570,0
20250219,173800,70161099360,12570,12570,12570,12570,0
20250219,173700,70161099360,12570,12570,12570,12570,0
20250219,173600,70161099360,12570,12570,12570,12570,0
20250219,173500,70161099360,12570,12570,12570,12570,0
20250219,173400,70161099360,12570,12570,12570,12570,0
20250219,173300,70161099360,12570,12570,12570,12570,0
20250219,173200,70161099360,12570,12570,12570,12570,0
20250219,173100,70161099360,12570,12570,12570,12570,0
20250219,173000,70161099360,12570,12570,12570,12570,0
20250219,172900,70161099360,12570,12570,12570,12570,0
20250219,172800,70161099360,12570,12570,12570,12570,0
20250219,172700,70161099360,12570,12570,12570,12570,0
20250219,172600,70161099360,12570,12570,12570,12570,0
20250219,172500,70161099360,12570,12570,12570,12570,0
20250219,172400,70161099360,12570,12570,12570,12570,0
20250219,172300,70161099360,12570,12570,12570,12570,0
20250219,172200,70161099360,12570,12570,12570,12570,0
20250219,172100,70161099360,12570,12570,12570,12570,0
20250219,172000,70161099360,12570,12570,12570,12570,52138
20250219,171900,70161099360,12570,12570,12570,12570,0
20250219,171800,70161099360,12570,12570,12570,12570,0
20250219,171700,70161099360,12570,12570,12570,12570,0
20250219,171600,70161099360,12570,12570,12570,12570,0
20250219,171500,70161099360,12570,12570,12570,12570,0
20250219,171400,70161099360,12570,12570,12570,12570,0
20250219,171300,70161099360,12570,12570,12570,12570,0
20250219,171200,70161099360,12570,12570,12570,12570,0
20250219,171100,70161099360,12570,12570,12570,12570,0
20250219,171000,70161099360,12570,12570,12570,12570,0
20250219,170900,70161099360,12570,12570,12570,12570,0
20250219,170800,70161099360,12570,12570,12570,12570,0
20250219,170700,70161099360,12570,12570,12570,12570,0
20250219,170600,70161099360,12570,12570,12570,12570,0
20250219,170500,70161099360,12570,12570,12570,12570,0
20250219,170400,70161099360,12570,12570,12570,12570,0
20250219,170300,70161099360,12570,12570,12570,12570,0
20250219,170200,70161099360,12570,12570,12570,12570,0
20250219,170100,70161099360,12570,12570,12570,12570,0
20250219,170000,70161099360,12570,12570,12570,12570,0
20250219,165900,70161099360,12570,12570,12570,12570,0
20250219,165800,70161099360,12570,12570,12570,12570,0
20250219,165700,70161099360,12570,12570,12570,12570,0
20250219,165600,70161099360,12570,12570,12570,12570,0
20250219,165500,70161099360,12570,12570,12570,12570,0
20250219,165400,70161099360,12570,12570,12570,12570,0
20250219,165300,70161099360,12570,12570,12570,12570,0
20250219,165200,70161099360,12570,12570,12570,12570,0
20250219,165100,70161099360,12570,12570,12570,12570,0
20250219,165000,70161099360,12570,12570,12570,12570,52138
20250219,164900,70161099360,12570,12570,12570,12570,0
20250219,164800,70161099360,12570,12570,12570,12570,0
20250219,164700,70161099360,12570,12570,12570,12570,0
20250219,164600,70161099360,12570,12570,12570,12570,0
20250219,164500,70161099360,12570,12570,12570,12570,0
20250219,164400,70161099360,12570,12570,12570,12570,0
20250219,164300,70161099360,12570,12570,12570,12570,0
20250219,164200,70161099360,12570,12570,12570,12570,0
20250219,164100,70161099360,12570,12570,12570,12570,0
20250219,164000,70161099360,12570,12570,12570,12570,0
20250219,163900,70161099360,12570,12570,12570,12570,0
20250219,163800,70161099360,12570,12570,12570,12570,0
20250219,163700,70161099360,12570,12570,12570,12570,0
20250219,163600,70161099360,12570,12570,12570,12570,0
20250219,163500,70161099360,12570,12570,12570,12570,0
20250219,163400,70161099360,12570,12570,12570,12570,0
20250219,163300,70161099360,12570,12570,12570,12570,0
20250219,163200,70161099360,12570,12570,12570,12570,0
20250219,163100,70161099360,12570,12570,12570,12570,0
20250219,163000,70161099360,12570,12570,12570,12570,0
20250219,162900,70161099360,12570,12570,12570,12570,0
20250219,162800,70161099360,12570,12570,12570,12570,0
20250219,162700,70161099360,12570,12570,12570,12570,0
20250219,162600,70161099360,12570,12570,12570,12570,0
20250219,162500,70161099360,12570,12570,12570,12570,0
20250219,162400,70161099360,12570,12570,12570,12570,0
20250219,162300,70161099360,12570,12570,12570,12570,0
20250219,162200,70161099360,12570,12570,12570,12570,0
20250219,162100,70161099360,12570,12570,12570,12570,0
20250219,162000,70161099360,12570,12570,12570,12570,52138
20250219,161900,70161099360,12570,12570,12570,12570,0
20250219,161800,70161099360,12570,12570,12570,12570,0
20250219,161700,70161099360,12570,12570,12570,12570,0
20250219,161600,70161099360,12570,12570,12570,12570,0
20250219,161500,70161099360,12570,12570,12570,12570,0
20250219,161400,70161099360,12570,12570,12570,12570,0
20250219,161300,70161099360,12570,12570,12570,12570,0
20250219,161200,70161099360,12570,12570,12570,12570,0
20250219,161100,70161099360,12570,12570,12570,12570,0
20250219,161000,70161099360,12570,12570,12570,12570,0
20250219,160900,70161099360,12570,12570,12570,12570,0
20250219,160800,70161099360,12570,12570,12570,12570,0
20250219,160700,70161099360,12570,12570,12570,12570,0
20250219,160600,70161099360,12570,12570,12570,12570,0
20250219,160500,70161099360,12570,12570,12570,12570,0
20250219,160400,70161099360,12570,12570,12570,12570,0
20250219,160300,70161099360,12570,12570,12570,12570,0
20250219,160200,70161099360,12570,12570,12570,12570,0
20250219,160100,70161099360,12570,12570,12570,12570,0
20250219,160000,70161099360,12570,12570,12570,12570,0
20250219,155900,70161099360,12570,12570,12570,12570,0
20250219,155800,70161099360,12570,12570,12570,12570,0
20250219,155700,70161099360,12570,12570,12570,12570,0
20250219,155600,70161099360,12570,12570,12570,12570,0
20250219,155500,70161099360,12570,12570,12570,12570,0
20250219,155400,70161099360,12570,12570,12570,12570,0
20250219,155300,70161099360,12570,12570,12570,12570,0
20250219,155200,70161099360,12570,12570,12570,12570,0
20250219,155100,70161099360,12570,12570,12570,12570,0
20250219,155000,70161099360,12570,12570,12570,12570,52138
20250219,154900,70161099360,12570,12570,12570,12570,0
20250219,154800,70161099360,12570,12570,12570,12570,0
20250219,154700,70161099360,12570,12570,12570,12570,0
20250219,154600,70161099360,12570,12570,12570,12570,0
20250219,154500,70161099360,12570,12570,12570,12570,0
20250219,154400,70161099360,12570,12570,12570,12570,0
20250219,154300,70161099360,12570,12570,12570,12570,0
20250219,154200,70161099360,12570,12570,12570,12570,0
20250219,154100,70161099360,12570,12570,12570,12570,0
20250219,154000,70161099360,12570,12570,12570,12570,0
20250219,153900,70161099360,12570,12570,12570,12570,0
20250219,153800,70161099360,12570,12570,12570,12570,0
20250219,153700,70161099360,12570,12570,12570,12570,0
20250219,153600,70161099360,12570,12570,12570,12570,0
20250219,153500,70161099360,12570,12570,12570,12570,0
20250219,153400,70161099360,12570,12570,12570,12570,0
20250219,153300,70161099360,12570,12570,12570,12570,0
20250219,153200,70161099360,12570,12570,12570,12570,0
20250219,153100,70161099360,12570,12570,12570,12570,0
20250219,153000,70161099360,12570,12570,12570,12570,52138
20250219,152900,69505724700,12610,12610,12610,12610,0
20250219,152800,69505724700,12610,12610,12610,12610,0
20250219,152700,69505724700,12610,12610,12610,12610,0
20250219,152600,69505724700,12610,12610,12610,12610,0
20250219,152500,69505724700,12610,12610,12610,12610,0
20250219,152400,69505724700,12610,12610,12610,12610,0
20250219,152300,69505724700,12610,12610,12610,12610,0
20250219,152200,69505724700,12610,12610,12610,12610,0
20250219,152100,69505724700,12610,12610,12610,12610,0
20250219,152000,69505724700,12610,12610,12610,12610,0
20250219,151900,69505724700,12610,12630,12630,12600,6609
20250219,151800,69422359020,12620,12650,12650,12610,6136
20250219,151700,69344881810,12640,12640,12650,12630,7172
20250219,151600,69254206600,12650,12620,12650,12620,9697
20250219,151500,69131620260,12620,12620,12640,12620,10029
20250219,151400,69004942940,12620,12610,12620,12600,12367
20250219,151300,68848969650,12600,12600,12610,12580,9044
20250219,151200,68735049290,12590,12590,12600,12580,2948
20250219,151100,68697934050,12580,12570,12590,12560,3126
20250219,151000,68658600120,12570,12550,12570,12530,1803
20250219,150900,68635974030,12550,12550,12570,12530,13939
20250219,150800,68461035140,12550,12540,12560,12540,1070
20250219,150700,68447604430,12540,12560,12560,12540,9585
20250219,150600,68327320570,12560,12590,12590,12550,10174
20250219,150500,68199462630,12580,12590,12600,12580,2781
20250219,150400,68164469800,12580,12590,12600,12570,1632
20250219,150300,68143926640,12590,12600,12600,12580,8100
20250219,150200,68041956890,12600,12600,12600,12590,24838
20250219,150100,67729000620,12590,12600,12600,12580,1028
20250219,150000,67716056560,12600,12590,12600,12580,10705
20250219,145900,67581224500,12600,12570,12600,12570,9008
20250219,145800,67467866140,12580,12580,12580,12560,15869
20250219,145700,67268420720,12570,12550,12570,12550,4794
20250219,145600,67208188390,12550,12550,12560,12550,8031
20250219,145500,67107394440,12550,12550,12560,12540,2401
20250219,145400,67077268220,12560,12560,12560,12540,2113
20250219,145300,67050739670,12560,12540,12560,12530,6387
20250219,145200,66970589190,12540,12540,12540,12530,2238
20250219,145100,66942531540,12540,12530,12540,12520,675
20250219,145000,66934071060,12530,12530,12540,12530,2282
20250219,144900,66905470130,12530,12520,12560,12520,682
20250219,144800,66896916700,12520,12530,12560,12520,2149
20250219,144700,66869993410,12530,12530,12550,12520,1043
20250219,144600,66856922220,12530,12530,12540,12520,3862
20250219,144500,66808540470,12540,12540,12540,12530,1759
20250219,144400,66786498110,12540,12560,12570,12530,6379
20250219,144300,66706492850,12560,12570,12580,12560,5504
20250219,144200,66637255240,12570,12580,12590,12560,7428
20250219,144100,66543856930,12570,12570,12580,12570,538
20250219,144000,66537090960,12570,12570,12580,12560,766
20250219,143900,66527460470,12570,12550,12570,12550,4228
20250219,143800,66474363080,12560,12550,12560,12550,683
20250219,143700,66465787140,12550,12540,12550,12530,2109
20250219,143600,66439325420,12540,12540,12540,12530,1436
20250219,143500,66421328110,12540,12540,12550,12530,1035
20250219,143400,66408348740,12540,12530,12540,12530,809
20250219,143300,66398207440,12530,12520,12540,12520,890
20250219,143200,66387055470,12540,12530,12540,12520,1527
20250219,143100,66367932340,12540,12530,12540,12520,607
20250219,143000,66360327260,12530,12500,12530,12500,1477
20250219,142900,66341850480,12520,12520,12520,12500,13569
20250219,142800,66172133830,12520,12520,12530,12520,3287
20250219,142700,66130977330,12520,12540,12540,12520,1738
20250219,142600,66109200800,12540,12530,12540,12530,392
20250219,142500,66104287290,12540,12540,12540,12520,1657
20250219,142400,66083517950,12540,12560,12560,12530,3103
20250219,142300,66044609580,12570,12550,12570,12540,794
20250219,142200,66034636180,12570,12570,12580,12540,393
20250219,142100,66029694170,12580,12550,12580,12520,3257
20250219,142000,65988867170,12570,12540,12570,12520,4845
20250219,141900,65928129670,12540,12550,12550,12530,3039
20250219,141800,65890020710,12540,12550,12570,12530,5552
20250219,141700,65820395250,12550,12550,12550,12540,2271
20250219,141600,65791903350,12550,12550,12550,12540,993
20250219,141500,65779443850,12550,12550,12580,12550,1373
20250219,141400,65762200120,12540,12550,12580,12540,4193
20250219,141300,65709573760,12550,12600,12600,12550,14367
20250219,141200,65529091910,12610,12610,12610,12590,4179
20250219,141100,65476419840,12600,12620,12620,12600,1438
20250219,141000,65458296270,12610,12620,12620,12610,2827
20250219,140900,65422644370,12620,12600,12620,12600,2339
20250219,140800,65393148850,12600,12600,12610,12590,1295
20250219,140700,65376831200,12590,12590,12600,12580,1020
20250219,140600,65363985600,12590,12590,12600,12580,1570
20250219,140500,65344223690,12600,12590,12600,12590,487
20250219,140400,65338087640,12590,12600,12600,12580,434
20250219,140300,65332620530,12600,12570,12600,12570,1201
20250219,140200,65317507860,12570,12600,12620,12570,5154
20250219,140100,65252651420,12600,12630,12630,12590,9230
20250219,140000,65136271570,12630,12620,12630,12610,1121
20250219,135900,65122124960,12610,12630,12630,12610,763
20250219,135800,65112496630,12630,12590,12640,12580,3605
20250219,135700,65067030930,12590,12600,12600,12590,935
20250219,135600,65055257040,12600,12610,12620,12590,1234
20250219,135500,65039702670,12610,12590,12620,12590,1713
20250219,135400,65018099380,12590,12590,12590,12580,704
20250219,135300,65009238140,12570,12600,12610,12570,1604
20250219,135200,64989045560,12600,12590,12600,12570,803
20250219,135100,64978936610,12590,12570,12600,12570,877
20250219,135000,64967895810,12570,12620,12630,12570,10426
20250219,134900,64836573740,12620,12610,12620,12600,1701
20250219,134800,64815123010,12600,12620,12620,12600,827
20250219,134700,64804691420,12620,12630,12630,12600,1380
20250219,134600,64787282180,12620,12650,12650,12610,4946
20250219,134500,64724824720,12650,12640,12650,12630,2041
20250219,134400,64699025190,12640,12630,12640,12620,4932
20250219,134300,64636707600,12630,12600,12630,12600,3442
20250219,134200,64593268220,12600,12610,12610,12600,1472
20250219,134100,64574709840,12610,12600,12610,12590,3836
20250219,134000,64526385530,12600,12580,12600,12580,4393
20250219,133900,64471061270,12570,12540,12580,12540,1954
20250219,133800,64446511550,12570,12540,12570,12520,1757
20250219,133700,64424485710,12540,12520,12550,12520,2621
20250219,133600,64391659420,12530,12520,12540,12510,2739
20250219,133500,64357359340,12520,12530,12550,12520,2230
20250219,133400,64329433110,12530,12530,12550,12520,1784
20250219,133300,64307085300,12530,12530,12550,12530,1882
20250219,133200,64283496180,12530,12540,12540,12530,3163
20250219,133100,64243854230,12530,12570,12580,12530,7269
20250219,133000,64152585020,12580,12580,12580,12550,2521
20250219,132900,64120898700,12580,12580,12580,12560,692
20250219,132800,64112197480,12580,12580,12580,12560,2163
20250219,132700,64085002340,12580,12550,12590,12550,3385
20250219,132600,64042482940,12560,12560,12570,12550,9638
20250219,132500,63921436630,12560,12570,12590,12560,2014
20250219,132400,63896124930,12570,12590,12600,12560,543
20250219,132300,63889293790,12580,12600,12600,12580,5075
20250219,132200,63825369380,12600,12560,12600,12560,5571
20250219,132100,63755263450,12560,12530,12560,12530,4633
20250219,132000,63697194600,12540,12540,12540,12510,2748
20250219,131900,63662762820,12550,12500,12550,12500,2799
20250219,131800,63627735050,12510,12520,12520,12500,6484
20250219,131700,63546655830,12510,12530,12530,12510,3808
20250219,131600,63498979400,12530,12530,12540,12520,4597
20250219,131500,63441396890,12530,12550,12550,12530,2544
20250219,131400,63409501480,12540,12570,12570,12540,7819
20250219,131300,63311323200,12570,12580,12580,12560,1370
20250219,131200,63294099570,12580,12580,12590,12580,977
20250219,131100,63281804810,12590,12590,12600,12570,2317
20250219,131000,63252662250,12590,12600,12610,12560,2051
20250219,130900,63226835840,12600,12560,12600,12550,11822
20250219,130800,63078124890,12560,12570,12570,12550,2619
20250219,130700,63045232870,12560,12570,12580,12560,1464
20250219,130600,63026822650,12570,12590,12590,12570,2740
20250219,130500,62992377330,12580,12570,12590,12570,1443
20250219,130400,62974228710,12590,12590,12590,12570,2165
20250219,130300,62946985380,12580,12570,12590,12570,1246
20250219,130200,62931310650,12570,12580,12580,12570,939
20250219,130100,62919504220,12580,12580,12580,12570,1581
20250219,130000,62899624290,12580,12580,12600,12570,1879
20250219,125900,62875982800,12570,12580,12590,12560,4155
20250219,125800,62823729760,12580,12600,12600,12580,2434
20250219,125700,62793095180,12600,12550,12600,12540,3951
20250219,125600,62743414520,12550,12520,12550,12520,5475
20250219,125500,62674767350,12530,12530,12540,12520,2358
20250219,125400,62645228920,12530,12540,12540,12520,1207
20250219,125300,62630104630,12540,12510,12540,12490,5522
20250219,125200,62561020150,12510,12490,12510,12490,9346
20250219,125100,62444206630,12490,12480,12540,12480,7772
20250219,125000,62347043740,12490,12480,12500,12460,7153
20250219,124900,62257774020,12470,12490,12500,12470,6112
20250219,124800,62181473780,12500,12490,12520,12480,6785
20250219,124700,62096746810,12490,12550,12550,12470,51182
20250219,124600,61456680990,12550,12540,12560,12540,6473
20250219,124500,61375444230,12540,12560,12570,12530,13565
20250219,124400,61205192890,12560,12610,12610,12560,16235
20250219,124300,61000881470,12630,12590,12630,12570,8533
20250219,124200,60893310550,12580,12700,12710,12570,92015
20250219,124100,59729247170,12700,12720,12720,12700,2029
20250219,124000,59703449730,12710,12700,12710,12700,4038
20250219,123900,59652158530,12720,12720,12730,12710,3489
20250219,123800,59607799810,12710,12710,12720,12710,265
20250219,123700,59604431360,12710,12730,12730,12700,3037
20250219,123600,59565831240,12710,12730,12730,12700,2590
20250219,123500,59532916490,12710,12730,12730,12700,1470
20250219,123400,59514230000,12730,12710,12730,12700,5385
20250219,123300,59445791200,12710,12740,12740,12700,8300
20250219,123200,59340200760,12740,12760,12780,12740,3998
20250219,123100,59289180390,12750,12770,12770,12750,984
20250219,123000,59276622250,12770,12760,12770,12750,3044
20250219,122900,59237756910,12760,12750,12760,12750,385
20250219,122800,59232845000,12740,12750,12760,12740,706
20250219,122700,59223844170,12750,12750,12750,12740,613
20250219,122600,59216030530,12740,12760,12760,12740,2435
20250219,122500,59184982840,12760,12760,12770,12750,1942
20250219,122400,59160206520,12760,12750,12760,12750,710
20250219,122300,59151153960,12750,12750,12760,12750,1550
20250219,122200,59131387290,12750,12750,12760,12750,764
20250219,122100,59121645010,12750,12740,12760,12740,774
20250219,122000,59111773440,12740,12750,12760,12740,665
20250219,121900,59103297850,12750,12740,12760,12740,302
20250219,121800,59099447540,12740,12770,12770,12740,1283
20250219,121700,59083097150,12770,12750,12770,12750,690
20250219,121600,59074297970,12750,12740,12760,12740,1515
20250219,121500,59054980830,12740,12720,12750,12720,1305
20250219,121400,59038353970,12720,12740,12740,12720,987
20250219,121300,59025793040,12730,12730,12740,12720,554
20250219,121200,59018739690,12740,12730,12740,12720,1590
20250219,121100,58998501190,12730,12720,12730,12720,2661
20250219,121000,58964642710,12720,12720,12730,12720,1681
20250219,120900,58943258340,12720,12710,12720,12710,1395
20250219,120800,58925524660,12710,12720,12730,12710,859
20250219,120700,58914597760,12720,12720,12730,12720,184
20250219,120600,58912257210,12730,12730,12730,12720,301
20250219,120500,58908426680,12720,12720,12730,12710,371
20250219,120400,58903706320,12720,12730,12740,12710,4506
20250219,120300,58846369690,12720,12720,12730,12710,706
20250219,120200,58837387730,12720,12730,12740,12720,3031
20250219,120100,58798823470,12730,12720,12740,12720,696
20250219,120000,58789965430,12720,12730,12730,12720,395
20250219,115900,58784937320,12720,12720,12730,12720,614
20250219,115800,58777127180,12720,12700,12720,12700,466
20250219,115700,58771202730,12710,12690,12710,12690,951
20250219,115600,58759131000,12690,12700,12710,12690,2156
20250219,115500,58731748590,12700,12690,12700,12680,1194
20250219,115400,58716594660,12690,12680,12700,12670,3772
20250219,115300,58668740050,12680,12690,12690,12680,4891
20250219,115200,58606702610,12690,12700,12700,12690,4883
20250219,115100,58544733600,12700,12730,12730,12700,2498
20250219,115000,58513001490,12720,12710,12730,12690,799
20250219,114900,58502845730,12720,12730,12730,12690,6445
20250219,114800,58420949060,12720,12710,12730,12700,1497
20250219,114700,58401919500,12710,12720,12750,12690,21752
20250219,114600,58125522070,12720,12730,12760,12710,10043
20250219,114500,57997748100,12760,12740,12770,12730,4366
20250219,114400,57942120100,12730,12730,12740,12730,1530
20250219,114300,57922636960,12740,12730,12750,12730,1325
20250219,114200,57905757760,12730,12740,12740,12730,673
20250219,114100,57897190430,12720,12730,12740,12720,3187
20250219,114000,57856631010,12730,12720,12730,12720,2210
20250219,113900,57828518170,12730,12710,12730,12710,5845
20250219,113800,57754177940,12720,12750,12750,12710,14289
20250219,113700,57572390340,12750,12790,12790,12740,10680
20250219,113600,57436123100,12790,12800,12800,12780,763
20250219,113500,57426361500,12800,12790,12820,12790,725
20250219,113400,57417078170,12810,12780,12810,12770,4203
20250219,113300,57363284050,12800,12780,12800,12770,1723
20250219,113200,57341258860,12780,12770,12800,12770,1208
20250219,113100,57325829100,12780,12780,12800,12770,1230
20250219,113000,57310109710,12770,12750,12780,12750,1927
20250219,112900,57285519830,12750,12750,12760,12750,1603
20250219,112800,57265072520,12760,12780,12780,12760,5309
20250219,112700,57197286050,12780,12770,12780,12770,1266
20250219,112600,57181112540,12760,12790,12790,12760,2437
20250219,112500,57149989820,12790,12790,12800,12790,557
20250219,112400,57142862800,12780,12760,12780,12760,1984
20250219,112300,57117532660,12770,12760,12770,12750,5446
20250219,112200,57048039980,12770,12780,12790,12760,8422
20250219,112100,56940465790,12810,12790,12810,12780,3455
20250219,112000,56896266360,12810,12820,12820,12780,6231
20250219,111900,56816523440,12810,12800,12810,12800,2026
20250219,111800,56790579460,12800,12800,12810,12800,1157
20250219,111700,56775766940,12800,12800,12810,12790,1867
20250219,111600,56751866890,12790,12800,12810,12790,1655
20250219,111500,56730682410,12800,12810,12810,12790,3299
20250219,111400,56688447150,12820,12810,12820,12800,2437
20250219,111300,56657222960,12820,12830,12840,12820,4650
20250219,111200,56597572480,12840,12840,12850,12830,2329
20250219,111100,56567657170,12840,12840,12850,12830,2615
20250219,111000,56534070370,12840,12840,12850,12840,567
20250219,110900,56526787070,12840,12810,12840,12810,3444
20250219,110800,56482599350,12810,12790,12810,12790,667
20250219,110700,56474058240,12790,12800,12810,12780,6566
20250219,110600,56390016380,12800,12810,12810,12800,1860
20250219,110500,56366205640,12800,12800,12820,12800,2039
20250219,110400,56340092700,12800,12760,12810,12750,2043
20250219,110300,56313973900,12770,12770,12780,12740,7293
20250219,110200,56220906060,12770,12790,12800,12770,5351
20250219,110100,56152510710,12800,12840,12840,12800,8932
20250219,110000,56038106960,12830,12840,12850,12830,2603
20250219,105900,56004698040,12840,12820,12840,12810,2684
20250219,105800,55970277190,12820,12840,12850,12810,6252
20250219,105700,55890118610,12830,12840,12850,12830,2799
20250219,105600,55854176610,12850,12850,12850,12840,5107
20250219,105500,55788576070,12850,12840,12850,12840,2048
20250219,105400,55762266660,12840,12830,12840,12830,1446
20250219,105300,55743700410,12840,12860,12860,12830,7101
20250219,105200,55652528810,12860,12840,12860,12830,4788
20250219,105100,55590997610,12830,12820,12840,12820,4337
20250219,105000,55535342820,12820,12800,12820,12800,991
20250219,104900,55522649190,12810,12840,12840,12790,3764
20250219,104800,55474380590,12840,12800,12840,12790,7582
20250219,104700,55377187340,12790,12780,12800,12770,3274
20250219,104600,55335320490,12780,12780,12790,12770,4886
20250219,104500,55272879030,12780,12740,12780,12730,5912
20250219,104400,55197463390,12730,12720,12740,12720,9977
20250219,104300,55070455760,12720,12730,12740,12710,6855
20250219,104200,54983214400,12740,12740,12750,12730,3892
20250219,104100,54933643060,12740,12710,12750,12700,13937
20250219,104000,54756287980,12710,12740,12750,12700,18564
20250219,103900,54520187670,12740,12760,12760,12720,7918
20250219,103800,54419273260,12750,12740,12760,12730,13658
20250219,103700,54245173070,12730,12740,12740,12720,10935
20250219,103600,54105963520,12740,12720,12750,12720,14586
20250219,103500,53920301860,12720,12720,12760,12710,17523
20250219,103400,53697184520,12720,12690,12750,12670,30680
20250219,103300,53306878210,12670,12750,12780,12650,60883
20250219,103200,52533625510,12750,12800,12820,12720,67748
20250219,103100,51669013540,12800,12870,12870,12800,42820
20250219,103000,51119633470,12870,12890,12920,12860,5383
20250219,102900,51050309090,12900,12900,12930,12900,11052
20250219,102800,50907603410,12900,12930,12930,12900,5816
20250219,102700,50832458230,12920,12900,12930,12900,4778
20250219,102600,50770782930,12900,12920,12920,12860,10419
20250219,102500,50636738360,12900,12890,12920,12870,10182
20250219,102400,50505532680,12890,12910,12940,12870,4723
20250219,102300,50444648480,12900,12890,12900,12850,20152
20250219,102200,50185208640,12890,12900,12900,12890,10327
20250219,102100,50052086230,12900,12910,12920,12890,6913
20250219,102000,49962902080,12900,12870,12920,12850,38657
20250219,101900,49465406810,12880,12930,12930,12870,36520
20250219,101800,48994520730,12930,12940,12960,12920,18597
20250219,101700,48754069970,12940,12960,12990,12930,13073
20250219,101600,48584886080,12970,12990,13010,12950,25342
20250219,101500,48256007530,12980,13080,13080,12960,23917
20250219,101400,47944598010,13070,13030,13090,13030,12643
20250219,101300,47779477620,13030,13060,13060,13020,6131
20250219,101200,47699501530,13050,13060,13090,13010,17540
20250219,101100,47470516380,13060,13040,13090,13040,32275
20250219,101000,47048747080,13040,12950,13050,12950,19397
20250219,100900,46796541190,12960,12950,12970,12930,10020
20250219,100800,46666805720,12940,12960,12960,12930,13985
20250219,100700,46485799110,12950,13020,13030,12950,20106
20250219,100600,46224687040,13020,12980,13020,12960,13957
20250219,100500,46043386800,12980,12960,12990,12940,14287
20250219,100400,45858215840,12960,12970,12970,12930,18761
20250219,100300,45615310210,12950,12940,13000,12940,17201
20250219,100200,45392235430,12940,12930,12970,12920,20984
20250219,100100,45120779900,12930,13020,13020,12930,40016
20250219,100000,44602140890,13010,13000,13030,12980,33972
20250219,095900,44160180440,13000,13010,13030,12960,38063
20250219,095800,43665740120,13010,13070,13080,13010,46573
20250219,095700,43058432670,13060,13060,13130,13050,36250
20250219,095600,42583969790,13050,13160,13170,13040,73983
20250219,095500,41614627730,13170,13180,13200,13140,34890
20250219,095400,41155252510,13180,13300,13300,13140,112539
20250219,095300,39667168320,13300,13210,13300,13200,156182
20250219,095200,37596136400,13210,13130,13220,13110,104268
20250219,095100,36220789620,13130,13090,13200,13070,98516
20250219,095000,34924920650,13080,13140,13170,13080,79906
20250219,094900,33876288000,13140,13080,13140,13020,100362
20250219,094800,32562567090,13080,12950,13100,12940,93189
20250219,094700,31347701800,12970,12860,12970,12850,27047
20250219,094600,30998286890,12860,12900,12910,12860,19357
20250219,094500,30748693600,12910,12890,12910,12860,8401
20250219,094400,30640487790,12860,12860,12890,12850,6602
20250219,094300,30555617710,12860,12900,12920,12850,9305
20250219,094200,30435758990,12900,12930,12950,12900,22556
20250219,094100,30144413560,12940,12910,12960,12910,15075
20250219,094000,29949404250,12920,12950,12950,12860,14993
20250219,093900,29755823620,12950,12870,12950,12850,13408
20250219,093800,29582830350,12870,12900,12920,12870,11802
20250219,093700,29430592570,12900,12960,12960,12890,28728
20250219,093600,29059437220,12960,12900,12970,12890,39897
20250219,093500,28543198630,12900,12860,12920,12850,14706
20250219,093400,28353632040,12860,12850,12860,12810,19809
20250219,093300,28099398940,12840,12780,12850,12780,10362
20250219,093200,27966742430,12790,12770,12810,12750,11164
20250219,093100,27824155790,12770,12820,12880,12750,21830
20250219,093000,27544153120,12830,12740,12830,12730,13799
20250219,092900,27367881650,12750,12810,12830,12740,22398
20250219,092800,27081840640,12800,12870,12890,12800,38736
20250219,092700,26584802500,12890,12830,12890,12810,18128
20250219,092600,26351954260,12830,12890,12910,12810,27521
20250219,092500,25998538390,12890,12910,12970,12890,29094
20250219,092400,25622741890,12910,13010,13040,12910,35137
20250219,092300,25166634100,13020,12970,13020,12930,44053
20250219,092200,24595069480,12960,12850,12970,12830,24139
20250219,092100,24283320660,12830,12920,12920,12830,22697
20250219,092000,23991079670,12890,13010,13010,12860,47954
20250219,091900,23370666510,13010,13020,13050,12970,35620
20250219,091800,22906847930,13020,13000,13070,12960,79874
20250219,091700,21866547280,12990,12810,13000,12800,60104
20250219,091600,21091066350,12810,12850,12880,12720,82989
20250219,091500,20029742080,12860,12860,12930,12820,46615
20250219,091400,19430908630,12850,12980,13020,12830,76874
20250219,091300,18435946880,12970,13130,13170,12970,99409
20250219,091200,17137801680,13130,12800,13180,12790,285466
20250219,091100,13421361710,12800,12780,12820,12760,46561
20250219,091000,12825966610,12770,12800,12830,12650,64160
20250219,090900,12009246940,12800,12890,12910,12800,47339
20250219,090800,11400453590,12890,12810,12920,12790,63239
20250219,090700,10585734210,12800,12900,12920,12790,76768
20250219,090600,9597633630,12900,13030,13030,12880,115258
20250219,090500,8102083040,13020,12870,13050,12850,237816
20250219,090400,5015860580,12870,12650,12880,12600,142853
20250219,090300,3193243750,12650,12370,12680,12360,116367
20250219,090200,1739322780,12360,12160,12370,12130,59064
20250219,090100,1014067150,12160,12260,12270,12120,43925
20250219,090000,478714750,12280,12150,12300,12140,39066