stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,191800,1050053827000,30300,30300,30300,30300,401093
20250218,191700,1050053827000,30300,30300,30300,30300,0
20250218,191600,1050053827000,30300,30300,30300,30300,0
20250218,191500,1050053827000,30300,30300,30300,30300,0
20250218,191400,1050053827000,30300,30300,30300,30300,0
20250218,191300,1050053827000,30300,30300,30300,30300,0
20250218,191200,1050053827000,30300,30300,30300,30300,0
20250218,191100,1050053827000,30300,30300,30300,30300,0
20250218,191000,1050053827000,30300,30300,30300,30300,0
20250218,190900,1050053827000,30300,30300,30300,30300,0
20250218,190800,1050053827000,30300,30300,30300,30300,0
20250218,190700,1050053827000,30300,30300,30300,30300,0
20250218,190600,1050053827000,30300,30300,30300,30300,0
20250218,190500,1050053827000,30300,30300,30300,30300,0
20250218,190400,1050053827000,30300,30300,30300,30300,0
20250218,190300,1050053827000,30300,30300,30300,30300,0
20250218,190200,1050053827000,30300,30300,30300,30300,0
20250218,190100,1050053827000,30300,30300,30300,30300,0
20250218,190000,1050053827000,30300,30300,30300,30300,0
20250218,185900,1050053827000,30300,30300,30300,30300,0
20250218,185800,1050053827000,30300,30300,30300,30300,0
20250218,185700,1050053827000,30300,30300,30300,30300,0
20250218,185600,1050053827000,30300,30300,30300,30300,0
20250218,185500,1050053827000,30300,30300,30300,30300,0
20250218,185400,1050053827000,30300,30300,30300,30300,0
20250218,185300,1050053827000,30300,30300,30300,30300,0
20250218,185200,1050053827000,30300,30300,30300,30300,0
20250218,185100,1050053827000,30300,30300,30300,30300,0
20250218,185000,1050053827000,30300,30300,30300,30300,0
20250218,184900,1050053827000,30300,30300,30300,30300,0
20250218,184800,1050053827000,30300,30300,30300,30300,401093
20250218,184700,1050053827000,30300,30300,30300,30300,0
20250218,184600,1050053827000,30300,30300,30300,30300,0
20250218,184500,1050053827000,30300,30300,30300,30300,0
20250218,184400,1050053827000,30300,30300,30300,30300,0
20250218,184300,1050053827000,30300,30300,30300,30300,0
20250218,184200,1050053827000,30300,30300,30300,30300,0
20250218,184100,1050053827000,30300,30300,30300,30300,0
20250218,184000,1050053827000,30300,30300,30300,30300,0
20250218,183900,1050053827000,30300,30300,30300,30300,0
20250218,183800,1050053827000,30300,30300,30300,30300,0
20250218,183700,1050053827000,30300,30300,30300,30300,0
20250218,183600,1050053827000,30300,30300,30300,30300,0
20250218,183500,1050053827000,30300,30300,30300,30300,0
20250218,183400,1050053827000,30300,30300,30300,30300,0
20250218,183300,1050053827000,30300,30300,30300,30300,0
20250218,183200,1050053827000,30300,30300,30300,30300,0
20250218,183100,1050053827000,30300,30300,30300,30300,0
20250218,183000,1050053827000,30300,30300,30300,30300,0
20250218,182900,1050053827000,30300,30300,30300,30300,0
20250218,182800,1050053827000,30300,30300,30300,30300,0
20250218,182700,1050053827000,30300,30300,30300,30300,0
20250218,182600,1050053827000,30300,30300,30300,30300,0
20250218,182500,1050053827000,30300,30300,30300,30300,0
20250218,182400,1050053827000,30300,30300,30300,30300,0
20250218,182300,1050053827000,30300,30300,30300,30300,0
20250218,182200,1050053827000,30300,30300,30300,30300,0
20250218,182100,1050053827000,30300,30300,30300,30300,0
20250218,182000,1050053827000,30300,30300,30300,30300,0
20250218,181900,1050053827000,30300,30300,30300,30300,0
20250218,181800,1050053827000,30300,30300,30300,30300,401093
20250218,181700,1050053827000,30300,30300,30300,30300,0
20250218,181600,1050053827000,30300,30300,30300,30300,0
20250218,181500,1050053827000,30300,30300,30300,30300,0
20250218,181400,1050053827000,30300,30300,30300,30300,0
20250218,181300,1050053827000,30300,30300,30300,30300,0
20250218,181200,1050053827000,30300,30300,30300,30300,0
20250218,181100,1050053827000,30300,30300,30300,30300,0
20250218,181000,1050053827000,30300,30300,30300,30300,0
20250218,180900,1050053827000,30300,30300,30300,30300,0
20250218,180800,1050053827000,30300,30300,30300,30300,0
20250218,180700,1050053827000,30300,30300,30300,30300,0
20250218,180600,1050053827000,30300,30300,30300,30300,0
20250218,180500,1050053827000,30300,30300,30300,30300,0
20250218,180400,1050053827000,30300,30300,30300,30300,0
20250218,180300,1050053827000,30300,30300,30300,30300,0
20250218,180200,1050053827000,30300,30300,30300,30300,0
20250218,180100,1050053827000,30300,30300,30300,30300,0
20250218,180000,1050053827000,30300,30300,30300,30300,0
20250218,175900,1050053827000,30300,30300,30300,30300,0
20250218,175800,1050053827000,30300,30300,30300,30300,0
20250218,175700,1050053827000,30300,30300,30300,30300,0
20250218,175600,1050053827000,30300,30300,30300,30300,0
20250218,175500,1050053827000,30300,30300,30300,30300,0
20250218,175400,1050053827000,30300,30300,30300,30300,0
20250218,175300,1050053827000,30300,30300,30300,30300,0
20250218,175200,1050053827000,30300,30300,30300,30300,0
20250218,175100,1050053827000,30300,30300,30300,30300,0
20250218,175000,1050053827000,30300,30300,30300,30300,0
20250218,174900,1050053827000,30300,30300,30300,30300,0
20250218,174800,1050053827000,30300,30300,30300,30300,401093
20250218,174700,1050053827000,30300,30300,30300,30300,0
20250218,174600,1050053827000,30300,30300,30300,30300,0
20250218,174500,1050053827000,30300,30300,30300,30300,0
20250218,174400,1050053827000,30300,30300,30300,30300,0
20250218,174300,1050053827000,30300,30300,30300,30300,0
20250218,174200,1050053827000,30300,30300,30300,30300,0
20250218,174100,1050053827000,30300,30300,30300,30300,0
20250218,174000,1050053827000,30300,30300,30300,30300,0
20250218,173900,1050053827000,30300,30300,30300,30300,0
20250218,173800,1050053827000,30300,30300,30300,30300,0
20250218,173700,1050053827000,30300,30300,30300,30300,0
20250218,173600,1050053827000,30300,30300,30300,30300,0
20250218,173500,1050053827000,30300,30300,30300,30300,0
20250218,173400,1050053827000,30300,30300,30300,30300,0
20250218,173300,1050053827000,30300,30300,30300,30300,0
20250218,173200,1050053827000,30300,30300,30300,30300,0
20250218,173100,1050053827000,30300,30300,30300,30300,0
20250218,173000,1050053827000,30300,30300,30300,30300,0
20250218,172900,1050053827000,30300,30300,30300,30300,0
20250218,172800,1050053827000,30300,30300,30300,30300,0
20250218,172700,1050053827000,30300,30300,30300,30300,0
20250218,172600,1050053827000,30300,30300,30300,30300,0
20250218,172500,1050053827000,30300,30300,30300,30300,0
20250218,172400,1050053827000,30300,30300,30300,30300,0
20250218,172300,1050053827000,30300,30300,30300,30300,0
20250218,172200,1050053827000,30300,30300,30300,30300,0
20250218,172100,1050053827000,30300,30300,30300,30300,0
20250218,172000,1050053827000,30300,30300,30300,30300,0
20250218,171900,1050053827000,30300,30300,30300,30300,0
20250218,171800,1050053827000,30300,30300,30300,30300,401093
20250218,171700,1050053827000,30300,30300,30300,30300,0
20250218,171600,1050053827000,30300,30300,30300,30300,0
20250218,171500,1050053827000,30300,30300,30300,30300,0
20250218,171400,1050053827000,30300,30300,30300,30300,0
20250218,171300,1050053827000,30300,30300,30300,30300,0
20250218,171200,1050053827000,30300,30300,30300,30300,0
20250218,171100,1050053827000,30300,30300,30300,30300,0
20250218,171000,1050053827000,30300,30300,30300,30300,0
20250218,170900,1050053827000,30300,30300,30300,30300,0
20250218,170800,1050053827000,30300,30300,30300,30300,0
20250218,170700,1050053827000,30300,30300,30300,30300,0
20250218,170600,1050053827000,30300,30300,30300,30300,0
20250218,170500,1050053827000,30300,30300,30300,30300,0
20250218,170400,1050053827000,30300,30300,30300,30300,0
20250218,170300,1050053827000,30300,30300,30300,30300,0
20250218,170200,1050053827000,30300,30300,30300,30300,0
20250218,170100,1050053827000,30300,30300,30300,30300,0
20250218,170000,1050053827000,30300,30300,30300,30300,0
20250218,165900,1050053827000,30300,30300,30300,30300,0
20250218,165800,1050053827000,30300,30300,30300,30300,0
20250218,165700,1050053827000,30300,30300,30300,30300,0
20250218,165600,1050053827000,30300,30300,30300,30300,0
20250218,165500,1050053827000,30300,30300,30300,30300,0
20250218,165400,1050053827000,30300,30300,30300,30300,0
20250218,165300,1050053827000,30300,30300,30300,30300,0
20250218,165200,1050053827000,30300,30300,30300,30300,0
20250218,165100,1050053827000,30300,30300,30300,30300,0
20250218,165000,1050053827000,30300,30300,30300,30300,0
20250218,164900,1050053827000,30300,30300,30300,30300,0
20250218,164800,1050053827000,30300,30300,30300,30300,401093
20250218,164700,1050053827000,30300,30300,30300,30300,0
20250218,164600,1050053827000,30300,30300,30300,30300,0
20250218,164500,1050053827000,30300,30300,30300,30300,0
20250218,164400,1050053827000,30300,30300,30300,30300,0
20250218,164300,1050053827000,30300,30300,30300,30300,0
20250218,164200,1050053827000,30300,30300,30300,30300,0
20250218,164100,1050053827000,30300,30300,30300,30300,0
20250218,164000,1050053827000,30300,30300,30300,30300,0
20250218,163900,1050053827000,30300,30300,30300,30300,0
20250218,163800,1050053827000,30300,30300,30300,30300,0
20250218,163700,1050053827000,30300,30300,30300,30300,0
20250218,163600,1050053827000,30300,30300,30300,30300,0
20250218,163500,1050053827000,30300,30300,30300,30300,0
20250218,163400,1050053827000,30300,30300,30300,30300,0
20250218,163300,1050053827000,30300,30300,30300,30300,0
20250218,163200,1050053827000,30300,30300,30300,30300,0
20250218,163100,1050053827000,30300,30300,30300,30300,0
20250218,163000,1050053827000,30300,30300,30300,30300,0
20250218,162900,1050053827000,30300,30300,30300,30300,0
20250218,162800,1050053827000,30300,30300,30300,30300,0
20250218,162700,1050053827000,30300,30300,30300,30300,0
20250218,162600,1050053827000,30300,30300,30300,30300,0
20250218,162500,1050053827000,30300,30300,30300,30300,0
20250218,162400,1050053827000,30300,30300,30300,30300,0
20250218,162300,1050053827000,30300,30300,30300,30300,0
20250218,162200,1050053827000,30300,30300,30300,30300,0
20250218,162100,1050053827000,30300,30300,30300,30300,0
20250218,162000,1050053827000,30300,30300,30300,30300,0
20250218,161900,1050053827000,30300,30300,30300,30300,0
20250218,161800,1050053827000,30300,30300,30300,30300,401093
20250218,161700,1050053827000,30300,30300,30300,30300,0
20250218,161600,1050053827000,30300,30300,30300,30300,0
20250218,161500,1050053827000,30300,30300,30300,30300,0
20250218,161400,1050053827000,30300,30300,30300,30300,0
20250218,161300,1050053827000,30300,30300,30300,30300,0
20250218,161200,1050053827000,30300,30300,30300,30300,0
20250218,161100,1050053827000,30300,30300,30300,30300,0
20250218,161000,1050053827000,30300,30300,30300,30300,0
20250218,160900,1050053827000,30300,30300,30300,30300,0
20250218,160800,1050053827000,30300,30300,30300,30300,0
20250218,160700,1050053827000,30300,30300,30300,30300,0
20250218,160600,1050053827000,30300,30300,30300,30300,0
20250218,160500,1050053827000,30300,30300,30300,30300,0
20250218,160400,1050053827000,30300,30300,30300,30300,0
20250218,160300,1050053827000,30300,30300,30300,30300,0
20250218,160200,1050053827000,30300,30300,30300,30300,0
20250218,160100,1050053827000,30300,30300,30300,30300,0
20250218,160000,1050053827000,30300,30300,30300,30300,0
20250218,155900,1050053827000,30300,30300,30300,30300,0
20250218,155800,1050053827000,30300,30300,30300,30300,0
20250218,155700,1050053827000,30300,30300,30300,30300,0
20250218,155600,1050053827000,30300,30300,30300,30300,0
20250218,155500,1050053827000,30300,30300,30300,30300,0
20250218,155400,1050053827000,30300,30300,30300,30300,0
20250218,155300,1050053827000,30300,30300,30300,30300,0
20250218,155200,1050053827000,30300,30300,30300,30300,0
20250218,155100,1050053827000,30300,30300,30300,30300,0
20250218,155000,1050053827000,30300,30300,30300,30300,0
20250218,154900,1050053827000,30300,30300,30300,30300,0
20250218,154800,1050053827000,30300,30300,30300,30300,401093
20250218,154700,1050053827000,30300,30300,30300,30300,0
20250218,154600,1050053827000,30300,30300,30300,30300,0
20250218,154500,1050053827000,30300,30300,30300,30300,0
20250218,154400,1050053827000,30300,30300,30300,30300,0
20250218,154300,1050053827000,30300,30300,30300,30300,0
20250218,154200,1050053827000,30300,30300,30300,30300,0
20250218,154100,1050053827000,30300,30300,30300,30300,0
20250218,154000,1050053827000,30300,30300,30300,30300,0
20250218,153900,1050053827000,30300,30300,30300,30300,0
20250218,153800,1050053827000,30300,30300,30300,30300,0
20250218,153700,1050053827000,30300,30300,30300,30300,0
20250218,153600,1050053827000,30300,30300,30300,30300,0
20250218,153500,1050053827000,30300,30300,30300,30300,0
20250218,153400,1050053827000,30300,30300,30300,30300,0
20250218,153300,1050053827000,30300,30300,30300,30300,0
20250218,153200,1050053827000,30300,30300,30300,30300,0
20250218,153100,1050053827000,30300,30300,30300,30300,0
20250218,153000,1050053827000,30300,30300,30300,30300,401093
20250218,152900,1037900709100,30300,30300,30300,30300,0
20250218,152800,1037900709100,30300,30300,30300,30300,0
20250218,152700,1037900709100,30300,30300,30300,30300,0
20250218,152600,1037900709100,30300,30300,30300,30300,0
20250218,152500,1037900709100,30300,30300,30300,30300,0
20250218,152400,1037900709100,30300,30300,30300,30300,0
20250218,152300,1037900709100,30300,30300,30300,30300,0
20250218,152200,1037900709100,30300,30300,30300,30300,0
20250218,152100,1037900709100,30300,30300,30300,30300,0
20250218,152000,1037900709100,30300,30300,30300,30300,0
20250218,151900,1037900709100,30300,30350,30350,30250,112010
20250218,151800,1034505911500,30300,30350,30400,30300,62465
20250218,151700,1032610222350,30350,30400,30400,30250,192388
20250218,151600,1026775888500,30350,30350,30400,30350,126979
20250218,151500,1022917308500,30400,30250,30400,30200,321514
20250218,151400,1013168811950,30250,30150,30250,30150,193246
20250218,151300,1007328072050,30150,30100,30200,30100,84290
20250218,151200,1004785884550,30150,30100,30150,30050,159373
20250218,151100,999985652050,30100,30000,30100,29950,170953
20250218,151000,994851956850,30000,30000,30000,29950,34744
20250218,150900,993809920150,30000,30000,30000,29950,40946
20250218,150800,992581886100,30000,29950,30000,29950,38078
20250218,150700,991439997350,29950,29950,30000,29950,13800
20250218,150600,991026419900,29950,29950,30000,29900,57821
20250218,150500,989295187100,29900,29950,29950,29900,53798
20250218,150400,987684362100,29950,29900,29950,29900,13828
20250218,150300,987270464050,29900,29900,29950,29900,25889
20250218,150200,986495475400,29900,29900,29950,29900,25845
20250218,150100,985721775200,29950,29950,29950,29900,18350
20250218,150000,985172394550,29900,29900,29950,29850,84578
20250218,145900,982643957350,29900,29900,29900,29850,20590
20250218,145800,982028857700,29900,29850,29900,29850,20175
20250218,145700,981426089950,29850,29850,29900,29850,21935
20250218,145600,980770807450,29850,29850,29900,29850,23179
20250218,145500,980078262150,29900,29850,29900,29800,31023
20250218,145400,979151766750,29850,29850,29900,29800,41333
20250218,145300,977917859400,29850,29850,29900,29800,40562
20250218,145200,976707412750,29800,29850,29850,29800,16418
20250218,145100,976217710050,29850,29850,29850,29800,15638
20250218,145000,975751185100,29850,29850,29900,29800,29941
20250218,144900,974857572350,29850,29850,29900,29800,58686
20250218,144800,973105864250,29900,29800,29900,29800,45309
20250218,144700,971752877600,29850,29800,29850,29800,29730
20250218,144600,970865778100,29800,29850,29850,29800,21703
20250218,144500,970218219200,29850,29800,29850,29750,29818
20250218,144400,969329933300,29800,29750,29800,29750,30396
20250218,144300,968425113000,29800,29750,29800,29750,25374
20250218,144200,967669303650,29750,29800,29800,29750,25489
20250218,144100,966910074250,29800,29700,29800,29700,27343
20250218,144000,966096696800,29700,29650,29750,29650,25279
20250218,143900,965345664400,29700,29650,29700,29650,59312
20250218,143800,963584579100,29700,29650,29700,29600,42042
20250218,143700,962337578450,29600,29550,29650,29500,62321
20250218,143600,960494334350,29500,29650,29650,29500,144537
20250218,143500,956221232450,29600,29600,29650,29600,42250
20250218,143400,954970297950,29650,29600,29650,29550,50326
20250218,143300,953480471750,29600,29600,29650,29550,118121
20250218,143200,949983676400,29650,29750,29800,29550,356412
20250218,143100,939413683650,29750,29750,29800,29750,15762
20250218,143000,938944369750,29750,29750,29800,29750,27291
20250218,142900,938131533600,29750,29850,29850,29750,38173
20250218,142800,936993810650,29850,29850,29850,29800,19354
20250218,142700,936416691850,29800,29850,29900,29800,29479
20250218,142600,935537444100,29800,29800,29850,29750,38835
20250218,142500,934380772600,29800,29800,29850,29750,72419
20250218,142400,932223604800,29800,29800,29850,29800,18400
20250218,142300,931675058150,29850,29900,29950,29800,34034
20250218,142200,930658644600,29900,29900,29900,29850,20528
20250218,142100,930045114700,29850,29850,29900,29850,17699
20250218,142000,929516560200,29900,29850,29900,29850,9535
20250218,141900,929231807700,29900,29950,29950,29850,32436
20250218,141800,928261685450,29900,29900,29950,29900,13754
20250218,141700,927850096000,29950,29950,29950,29900,11929
20250218,141600,927493025150,29950,29950,30000,29900,36992
20250218,141500,926385332100,29900,29900,29950,29850,33668
20250218,141400,925378769750,29900,29900,29900,29800,28872
20250218,141300,924516838650,29850,29800,29900,29800,110028
20250218,141200,921235133750,29800,29800,29850,29800,75018
20250218,141100,918998705300,29850,29800,29850,29800,156712
20250218,141000,914328226400,29850,29850,29900,29800,133564
20250218,140900,910342467050,29850,29900,29900,29850,21204
20250218,140800,909709314350,29900,29850,29900,29850,28919
20250218,140700,908845590650,29850,29950,29950,29850,34337
20250218,140600,907818926000,29900,29900,29950,29900,43730
20250218,140500,906511072400,29950,29900,29950,29900,22062
20250218,140400,905851100300,29900,29950,29950,29900,13253
20250218,140300,905454725800,29900,29950,29950,29900,13382
20250218,140200,905054434200,29950,29950,29950,29900,11948
20250218,140100,904696912050,29950,29950,29950,29900,10757
20250218,140000,904374987850,29950,29900,29950,29900,19131
20250218,135900,903802687200,29900,29900,29950,29900,15961
20250218,135800,903325206000,29900,30000,30050,29900,31599
20250218,135700,902377943400,30050,30050,30050,30000,9825
20250218,135600,902083003400,30000,30050,30050,30000,23170
20250218,135500,901387104350,30000,29900,30050,29900,50839
20250218,135400,899863800300,29950,29900,29950,29900,72763
20250218,135300,897687864550,29900,29900,29950,29900,35971
20250218,135200,896611993250,29950,29900,29950,29900,15673
20250218,135100,896142886300,29900,30000,30000,29900,43781
20250218,135000,894831902500,30000,30000,30000,29950,15816
20250218,134900,894357813450,30000,30050,30050,29950,42518
20250218,134800,893082246700,30050,30050,30100,30000,13000
20250218,134700,892691611450,30050,30000,30100,30000,19448
20250218,134600,892107339800,30000,30000,30100,30000,39814
20250218,134500,890911124550,30050,30000,30050,30000,22527
20250218,134400,890234605100,30050,30000,30050,30000,11049
20250218,134300,889902991000,30000,30000,30050,30000,9753
20250218,134200,889610179400,30050,30050,30050,30000,17266
20250218,134100,889092023200,30050,30000,30050,30000,17523
20250218,134000,888566132750,30050,29950,30050,29950,18470
20250218,133900,888012170250,29950,30000,30000,29950,17098
20250218,133800,887499518600,30000,30000,30050,29950,25034
20250218,133700,886748478400,30050,30000,30050,30000,16976
20250218,133600,886238722600,30050,30000,30050,29950,28039
20250218,133500,885397178400,30000,29900,30000,29900,58561
20250218,133400,883642901000,29900,29950,29950,29900,92898
20250218,133300,880864967800,29950,30000,30000,29900,61140
20250218,133200,879034945200,29950,29950,30000,29950,27011
20250218,133100,878225782850,30000,30100,30100,29950,51106
20250218,133000,876692147300,30050,30050,30100,30050,11605
20250218,132900,876343223750,30050,30100,30100,30050,12279
20250218,132800,875973868800,30100,30100,30100,30050,12117
20250218,132700,875609378950,30050,30050,30100,30050,9063
20250218,132600,875336801500,30100,30050,30100,30000,18982
20250218,132500,874766436150,30000,30000,30050,29950,26267
20250218,132400,873978184650,29950,29950,30000,29950,45468
20250218,132300,872614760650,30000,29950,30000,29950,18057
20250218,132200,872073672900,29950,29950,30000,29950,22361
20250218,132100,871403767900,30000,30000,30000,29900,27484
20250218,132000,870580055500,30000,29950,30000,29900,52051
20250218,131900,869021227350,30000,30000,30050,29950,67414
20250218,131800,866999470700,30050,30000,30100,30000,49709
20250218,131700,865506160800,30050,30000,30050,30000,12788
20250218,131600,865121999850,30050,30050,30100,30000,42337
20250218,131500,863850047200,30050,30050,30050,30000,21727
20250218,131400,863197319000,30050,30000,30100,29950,64241
20250218,131300,861268556150,30000,29950,30000,29950,17286
20250218,131200,860750527000,29950,29950,30000,29900,44560
20250218,131100,859415852250,30000,29900,30000,29900,38152
20250218,131000,858273431900,29900,30000,30000,29850,261345
20250218,130900,850456880550,30000,30100,30100,29950,189532
20250218,130800,844768977000,30100,30050,30100,30000,21469
20250218,130700,844123665200,30000,30100,30100,30000,46222
20250218,130600,842735280150,30100,30050,30100,30050,44162
20250218,130500,841407573500,30100,30050,30100,30050,60935
20250218,130400,839576321350,30100,30050,30100,30050,34722
20250218,130300,838532757350,30100,30050,30100,30050,29425
20250218,130200,837648075600,30100,30100,30150,30050,58789
20250218,130100,835878861550,30100,30250,30300,30100,228762
20250218,130000,828971112150,30250,30300,30300,30250,10069
20250218,125900,828666138050,30250,30300,30300,30250,8875
20250218,125800,828397460000,30300,30300,30300,30250,6010
20250218,125700,828215464050,30300,30250,30300,30250,13494
20250218,125600,827806886350,30300,30300,30300,30250,17644
20250218,125500,827272536850,30250,30300,30300,30250,9356
20250218,125400,826989214700,30300,30300,30300,30250,8265
20250218,125300,826738908800,30300,30250,30300,30250,28893
20250218,125200,825863642300,30250,30300,30300,30250,6172
20250218,125100,825676819550,30250,30300,30300,30250,16595
20250218,125000,825174538500,30300,30300,30300,30250,11351
20250218,124900,824830777850,30250,30300,30300,30250,5718
20250218,124800,824657682900,30300,30300,30300,30250,6609
20250218,124700,824457674150,30250,30250,30300,30250,4735
20250218,124600,824314318500,30300,30250,30300,30250,6388
20250218,124500,824120884000,30250,30250,30300,30250,20876
20250218,124400,823488726950,30300,30250,30300,30250,5046
20250218,124300,823335961500,30300,30300,30300,30250,9968
20250218,124200,823034132450,30300,30300,30300,30250,18458
20250218,124100,822475107050,30300,30350,30350,30250,13446
20250218,124000,822067651350,30350,30300,30350,30250,22779
20250218,123900,821377443450,30300,30300,30350,30250,22273
20250218,123800,820702543850,30250,30300,30300,30250,7338
20250218,123700,820480343550,30250,30300,30350,30250,33452
20250218,123600,819466658400,30350,30350,30350,30300,11777
20250218,123500,819109585200,30350,30350,30350,30300,6068
20250218,123400,818925494800,30300,30350,30350,30300,5633
20250218,123300,818754708600,30300,30300,30350,30250,52301
20250218,123200,817170241750,30300,30250,30300,30250,7896
20250218,123100,816931094500,30250,30250,30300,30250,6368
20250218,123000,816738319600,30250,30300,30350,30250,32024
20250218,122900,815767894850,30300,30350,30350,30300,8494
20250218,122800,815510464200,30350,30300,30350,30300,10009
20250218,122700,815207014400,30350,30350,30350,30300,9338
20250218,122600,814923911150,30350,30350,30350,30300,8017
20250218,122500,814680740050,30350,30300,30350,30300,12419
20250218,122400,814304091150,30350,30350,30350,30300,8761
20250218,122300,814038488500,30350,30300,30350,30300,12139
20250218,122200,813670431000,30350,30300,30350,30300,26159
20250218,122100,812877142000,30350,30350,30350,30300,24570
20250218,122000,812131615750,30350,30250,30350,30250,90916
20250218,121900,809376871700,30300,30300,30300,30250,20137
20250218,121800,808766949500,30300,30250,30300,30250,7158
20250218,121700,808550248900,30300,30250,30300,30250,7824
20250218,121600,808313290550,30300,30250,30300,30250,5172
20250218,121500,808156653800,30250,30250,30300,30200,52397
20250218,121400,806571806000,30250,30200,30250,30200,14968
20250218,121300,806119607600,30200,30200,30250,30200,9233
20250218,121200,805840610750,30250,30250,30250,30200,10073
20250218,121100,805536070500,30250,30250,30250,30200,5027
20250218,121000,805384105150,30250,30250,30250,30200,9030
20250218,120900,805111205450,30200,30250,30250,30200,7451
20250218,120800,804886044400,30250,30200,30250,30200,7449
20250218,120700,804660831700,30250,30150,30250,30150,31981
20250218,120600,803694473350,30150,30250,30250,30150,34483
20250218,120500,802653367300,30200,30250,30250,30200,18574
20250218,120400,802091785300,30250,30250,30250,30200,17351
20250218,120300,801567042700,30250,30150,30250,30150,67385
20250218,120200,799531846150,30150,30200,30200,30150,6338
20250218,120100,799340485450,30200,30200,30200,30150,5782
20250218,120000,799165999500,30200,30150,30200,30100,34970
20250218,115900,798111372300,30150,30150,30150,30100,7116
20250218,115800,797896961050,30150,30100,30150,30100,7582
20250218,115700,797668593800,30150,30150,30150,30100,10206
20250218,115600,797361100750,30150,30150,30200,30100,21364
20250218,115500,796717150550,30150,30100,30200,30050,31045
20250218,115400,795781907950,30100,30100,30100,30050,17953
20250218,115300,795242277400,30100,30100,30100,30050,14468
20250218,115200,794807130950,30100,30050,30100,30050,36527
20250218,115100,793709271750,30100,30150,30150,30050,52138
20250218,115000,792140530700,30150,30150,30150,30100,12396
20250218,114900,791767135900,30100,30100,30200,30100,36778
20250218,114800,790658378650,30100,30100,30150,30100,9101
20250218,114700,790384260500,30150,30150,30200,30100,26780
20250218,114600,789576897550,30150,30150,30200,30150,11079
20250218,114500,789242750100,30150,30250,30300,30150,65700
20250218,114400,787256154750,30300,30250,30300,30200,36914
20250218,114300,786139314300,30250,30250,30250,30200,9146
20250218,114200,785862753950,30250,30200,30250,30150,50899
20250218,114100,784324966600,30200,30150,30200,30150,11862
20250218,114000,783967006250,30200,30150,30200,30150,8355
20250218,113900,783714895400,30150,30150,30200,30150,9304
20250218,113800,783434224000,30150,30200,30200,30150,25429
20250218,113700,782667380750,30200,30200,30200,30150,12296
20250218,113600,782296325000,30150,30150,30200,30150,27120
20250218,113500,781478551300,30150,30100,30200,30100,40997
20250218,113400,780242877850,30100,30100,30150,30100,20617
20250218,113300,779621870150,30150,30200,30200,30150,44660
20250218,113200,778275011350,30200,30150,30200,30100,33123
20250218,113100,777276059050,30100,30100,30150,30050,45801
20250218,113000,775896569700,30100,29950,30100,29950,95906
20250218,112900,773021184950,29950,30100,30100,29950,344993
20250218,112800,762671517950,30050,30250,30300,30050,215050
20250218,112700,756188606600,30300,30250,30300,30250,20406
20250218,112600,755570658050,30300,30300,30300,30250,18479
20250218,112500,755011432250,30250,30250,30300,30200,36954
20250218,112400,753893756550,30200,30250,30250,30200,41676
20250218,112300,752634393800,30250,30250,30250,30200,26740
20250218,112200,751825969750,30250,30200,30250,30200,33292
20250218,112100,750820264950,30250,30300,30300,30200,67971
20250218,112000,748764383200,30300,30350,30350,30250,75597
20250218,111900,746472819800,30300,30300,30350,30250,73933
20250218,111800,744232119700,30300,30400,30450,30300,115862
20250218,111700,740713787650,30450,30500,30550,30400,456130
20250218,111600,726799978600,30500,30500,30500,30450,61947
20250218,111500,724910811250,30500,30450,30500,30450,241060
20250218,111400,717558939550,30500,30450,30500,30400,95304
20250218,111300,714654111700,30450,30400,30450,30350,364763
20250218,111200,703556256000,30350,30400,30400,30350,18681
20250218,111100,702988606350,30400,30400,30400,30350,24566
20250218,111000,702241934500,30400,30300,30400,30300,49029
20250218,110900,700753754600,30350,30300,30350,30250,36762
20250218,110800,699638871550,30300,30300,30300,30250,25067
20250218,110700,698879638300,30250,30300,30300,30250,42224
20250218,110600,697601569800,30300,30350,30350,30250,41764
20250218,110500,696335686500,30300,30400,30400,30300,71860
20250218,110400,694154705450,30400,30350,30400,30350,27705
20250218,110300,693313085150,30350,30350,30400,30350,20910
20250218,110200,692678213350,30350,30350,30400,30350,22225
20250218,110100,692003216000,30400,30400,30400,30350,25209
20250218,110000,691237165850,30350,30350,30400,30350,26414
20250218,105900,690434907550,30400,30400,30400,30350,22133
20250218,105800,689762487600,30400,30400,30400,30350,25768
20250218,105700,688979939750,30400,30300,30400,30300,101026
20250218,105600,685913428900,30300,30300,30350,30300,24017
20250218,105500,685185443500,30300,30300,30350,30300,30668
20250218,105400,684255933100,30300,30350,30350,30300,22630
20250218,105300,683569899200,30350,30300,30350,30250,29628
20250218,105200,682671631800,30250,30350,30350,30250,38476
20250218,105100,681505343250,30300,30350,30350,30300,44947
20250218,105000,680142367600,30350,30350,30400,30300,70628
20250218,104900,677997651950,30350,30350,30350,30300,140195
20250218,104800,673742960400,30300,30300,30350,30300,17008
20250218,104700,673227134750,30350,30300,30350,30250,88835
20250218,104600,670535554750,30250,30250,30300,30250,45960
20250218,104500,669143436750,30300,30250,30300,30250,45433
20250218,104400,667768309150,30300,30250,30300,30250,30222
20250218,104300,666853666850,30250,30200,30300,30200,49633
20250218,104200,665352365200,30250,30200,30250,30150,60014
20250218,104100,663539574750,30150,30150,30200,30150,8902
20250218,104000,663270901650,30150,30200,30200,30150,8215
20250218,103900,663023055650,30150,30200,30200,30150,18355
20250218,103800,662469469600,30150,30150,30200,30100,23028
20250218,103700,661775221200,30150,30100,30200,30100,34034
20250218,103600,660749594900,30150,30100,30150,30100,14474
20250218,103500,660313682000,30100,30100,30150,30100,33924
20250218,103400,659291831200,30100,30200,30200,30100,70662
20250218,103300,657163529650,30150,30200,30250,30150,34112
20250218,103200,656133168450,30200,30200,30250,30200,17886
20250218,103100,655592574250,30250,30250,30300,30200,33258
20250218,103000,654586417900,30250,30200,30300,30200,26800
20250218,102900,653775853050,30200,30200,30300,30150,55260
20250218,102800,652104840700,30200,30250,30300,30150,64472
20250218,102700,650155723050,30200,30300,30300,30200,26719
20250218,102600,649347471600,30300,30250,30300,30150,91294
20250218,102500,646588838100,30250,30250,30300,30200,86555
20250218,102400,643970342650,30300,30250,30300,30250,31372
20250218,102300,643020714450,30250,30300,30300,30250,21153
20250218,102200,642380284550,30300,30350,30350,30250,125010
20250218,102100,638589102700,30350,30350,30400,30250,192832
20250218,102000,632742276800,30400,30300,30400,30250,259636
20250218,101900,624868584000,30300,30250,30300,30200,90140
20250218,101800,622140486500,30250,30250,30250,30200,42685
20250218,101700,620849602700,30250,30150,30250,30100,219821
20250218,101600,614211135250,30200,30100,30200,30100,79785
20250218,101500,611805328950,30100,30150,30150,30100,12962
20250218,101400,611414732550,30100,30150,30150,30100,30043
20250218,101300,610509396450,30150,30100,30150,30100,24900
20250218,101200,609758824700,30150,30100,30150,30050,35462
20250218,101100,608690725900,30100,30050,30100,30000,36295
20250218,101000,607599507900,30050,30050,30050,30000,13548
20250218,100900,607192654700,30050,30050,30050,30000,20971
20250218,100800,606562986250,30050,30050,30050,30000,21345
20250218,100700,605922044750,30000,30000,30050,30000,20002
20250218,100600,605321453150,30000,30050,30150,30000,48569
20250218,100500,603861498100,30100,30150,30150,30050,67261
20250218,100400,601837107900,30150,30150,30150,30100,26853
20250218,100300,601028046000,30150,30150,30150,30100,55688
20250218,100200,599349691350,30100,30000,30150,30000,61248
20250218,100100,597508034700,30050,30050,30050,30000,32756
20250218,100000,596524821750,30050,30150,30150,30000,80876
20250218,095900,594092291100,30150,30100,30150,30100,26340
20250218,095800,593299064400,30100,30100,30150,30100,41627
20250218,095700,592045494500,30100,30150,30150,30100,29765
20250218,095600,591148580250,30150,30100,30150,30000,64208
20250218,095500,589218186350,30100,30100,30150,30050,45008
20250218,095400,587865170850,30100,30200,30200,30100,68343
20250218,095300,585805271850,30200,30200,30250,30100,99612
20250218,095200,582798624250,30200,30250,30250,30200,77804
20250218,095100,580446456200,30250,30100,30250,30100,328947
20250218,095000,570515080150,30150,30050,30150,30050,88384
20250218,094900,567855306450,30100,30000,30100,29950,147662
20250218,094800,563423679950,29950,30000,30000,29900,61085
20250218,094700,561593911750,30000,30000,30000,29950,44902
20250218,094600,560247811100,30000,29850,30050,29850,92319
20250218,094500,557478860350,29850,30000,30000,29800,154678
20250218,094400,552856654000,30000,30050,30050,29950,52337
20250218,094300,551286855700,30050,30050,30100,30000,74583
20250218,094200,549047384650,30000,30000,30050,29950,119407
20250218,094100,545463556250,30050,29850,30050,29850,114240
20250218,094000,542042695350,29850,29800,29900,29750,145142
20250218,093900,537716307500,29750,30000,30050,29750,353259
20250218,093800,527166488300,30000,30100,30150,30000,63687
20250218,093700,525249526000,30150,30100,30150,30100,70560
20250218,093600,523124640550,30100,30100,30100,30000,65645
20250218,093500,521150574050,30100,30100,30150,30000,192498
20250218,093400,515363616300,30100,29950,30100,29900,207434
20250218,093300,509145850700,29950,30000,30100,29950,141540
20250218,093200,504898287500,30050,30100,30150,29950,391391
20250218,093100,493136230100,30100,30150,30250,30100,174722
20250218,093000,487864495550,30150,30200,30250,30050,219463
20250218,092900,481248591350,30200,30400,30400,30200,249757
20250218,092800,473689216100,30400,30350,30450,30300,193342
20250218,092700,467815152950,30300,30200,30350,30200,154274
20250218,092600,463138999850,30200,30300,30350,30200,249113
20250218,092500,455596746600,30300,30400,30400,30300,152166
20250218,092400,450978384100,30400,30350,30550,30250,642857
20250218,092300,431411219650,30350,30450,30500,30300,310885
20250218,092200,421957053700,30450,30350,30500,30300,785003
20250218,092100,398061879950,30350,30150,30450,30150,769063
20250218,092000,374737568700,30200,30150,30200,29900,319280
20250218,091900,365137345950,30150,30050,30150,29950,226907
20250218,091800,358318993950,30050,29900,30100,29800,255155
20250218,091700,350664102350,29850,30000,30100,29650,623368
20250218,091600,332065732550,30000,30100,30150,29950,355228
20250218,091500,321399574500,30000,30300,30400,30000,544500
20250218,091400,304963779550,30250,30150,30400,30150,368748
20250218,091300,293797568850,30150,30250,30400,30100,613470
20250218,091200,275196719450,30250,30050,30350,30000,793286
20250218,091100,251244382000,30050,30050,30150,30000,376334
20250218,091000,239925973050,30050,29700,30050,29600,608363
20250218,090900,221772133500,29750,29700,29850,29700,339168
20250218,090800,211673030650,29700,30000,30300,29650,1613265
20250218,090700,163246866500,30000,29850,30000,29800,957916
20250218,090600,134588939200,29850,29650,29850,29650,501414
20250218,090500,119675385900,29700,29650,29750,29500,520123
20250218,090400,104263995350,29700,29450,29700,29400,856928
20250218,090300,78877717700,29450,29150,29450,29150,426615
20250218,090200,66362242900,29200,29350,29350,29100,482789
20250218,090100,52261860800,29350,29150,29400,29050,512579
20250218,090000,37295030400,29150,29400,29400,29050,1272287