stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191900,536553462550,29850,29850,29850,29850,222172
20250219,191800,536553462550,29850,29850,29850,29850,0
20250219,191700,536553462550,29850,29850,29850,29850,0
20250219,191600,536553462550,29850,29850,29850,29850,0
20250219,191500,536553462550,29850,29850,29850,29850,0
20250219,191400,536553462550,29850,29850,29850,29850,0
20250219,191300,536553462550,29850,29850,29850,29850,0
20250219,191200,536553462550,29850,29850,29850,29850,0
20250219,191100,536553462550,29850,29850,29850,29850,0
20250219,191000,536553462550,29850,29850,29850,29850,0
20250219,190900,536553462550,29850,29850,29850,29850,0
20250219,190800,536553462550,29850,29850,29850,29850,0
20250219,190700,536553462550,29850,29850,29850,29850,0
20250219,190600,536553462550,29850,29850,29850,29850,0
20250219,190500,536553462550,29850,29850,29850,29850,0
20250219,190400,536553462550,29850,29850,29850,29850,0
20250219,190300,536553462550,29850,29850,29850,29850,0
20250219,190200,536553462550,29850,29850,29850,29850,0
20250219,190100,536553462550,29850,29850,29850,29850,0
20250219,190000,536553462550,29850,29850,29850,29850,0
20250219,185900,536553462550,29850,29850,29850,29850,0
20250219,185800,536553462550,29850,29850,29850,29850,0
20250219,185700,536553462550,29850,29850,29850,29850,0
20250219,185600,536553462550,29850,29850,29850,29850,0
20250219,185500,536553462550,29850,29850,29850,29850,0
20250219,185400,536553462550,29850,29850,29850,29850,0
20250219,185300,536553462550,29850,29850,29850,29850,0
20250219,185200,536553462550,29850,29850,29850,29850,0
20250219,185100,536553462550,29850,29850,29850,29850,0
20250219,185000,536553462550,29850,29850,29850,29850,0
20250219,184900,536553462550,29850,29850,29850,29850,222172
20250219,184800,536553462550,29850,29850,29850,29850,0
20250219,184700,536553462550,29850,29850,29850,29850,0
20250219,184600,536553462550,29850,29850,29850,29850,0
20250219,184500,536553462550,29850,29850,29850,29850,0
20250219,184400,536553462550,29850,29850,29850,29850,0
20250219,184300,536553462550,29850,29850,29850,29850,0
20250219,184200,536553462550,29850,29850,29850,29850,0
20250219,184100,536553462550,29850,29850,29850,29850,0
20250219,184000,536553462550,29850,29850,29850,29850,0
20250219,183900,536553462550,29850,29850,29850,29850,0
20250219,183800,536553462550,29850,29850,29850,29850,0
20250219,183700,536553462550,29850,29850,29850,29850,0
20250219,183600,536553462550,29850,29850,29850,29850,0
20250219,183500,536553462550,29850,29850,29850,29850,0
20250219,183400,536553462550,29850,29850,29850,29850,0
20250219,183300,536553462550,29850,29850,29850,29850,0
20250219,183200,536553462550,29850,29850,29850,29850,0
20250219,183100,536553462550,29850,29850,29850,29850,0
20250219,183000,536553462550,29850,29850,29850,29850,0
20250219,182900,536553462550,29850,29850,29850,29850,0
20250219,182800,536553462550,29850,29850,29850,29850,0
20250219,182700,536553462550,29850,29850,29850,29850,0
20250219,182600,536553462550,29850,29850,29850,29850,0
20250219,182500,536553462550,29850,29850,29850,29850,0
20250219,182400,536553462550,29850,29850,29850,29850,0
20250219,182300,536553462550,29850,29850,29850,29850,0
20250219,182200,536553462550,29850,29850,29850,29850,0
20250219,182100,536553462550,29850,29850,29850,29850,0
20250219,182000,536553462550,29850,29850,29850,29850,0
20250219,181900,536553462550,29850,29850,29850,29850,222172
20250219,181800,536553462550,29850,29850,29850,29850,0
20250219,181700,536553462550,29850,29850,29850,29850,0
20250219,181600,536553462550,29850,29850,29850,29850,0
20250219,181500,536553462550,29850,29850,29850,29850,0
20250219,181400,536553462550,29850,29850,29850,29850,0
20250219,181300,536553462550,29850,29850,29850,29850,0
20250219,181200,536553462550,29850,29850,29850,29850,0
20250219,181100,536553462550,29850,29850,29850,29850,0
20250219,181000,536553462550,29850,29850,29850,29850,0
20250219,180900,536553462550,29850,29850,29850,29850,0
20250219,180800,536553462550,29850,29850,29850,29850,0
20250219,180700,536553462550,29850,29850,29850,29850,0
20250219,180600,536553462550,29850,29850,29850,29850,0
20250219,180500,536553462550,29850,29850,29850,29850,0
20250219,180400,536553462550,29850,29850,29850,29850,0
20250219,180300,536553462550,29850,29850,29850,29850,0
20250219,180200,536553462550,29850,29850,29850,29850,0
20250219,180100,536553462550,29850,29850,29850,29850,0
20250219,180000,536553462550,29850,29850,29850,29850,0
20250219,175900,536553462550,29850,29850,29850,29850,0
20250219,175800,536553462550,29850,29850,29850,29850,0
20250219,175700,536553462550,29850,29850,29850,29850,0
20250219,175600,536553462550,29850,29850,29850,29850,0
20250219,175500,536553462550,29850,29850,29850,29850,0
20250219,175400,536553462550,29850,29850,29850,29850,0
20250219,175300,536553462550,29850,29850,29850,29850,0
20250219,175200,536553462550,29850,29850,29850,29850,0
20250219,175100,536553462550,29850,29850,29850,29850,0
20250219,175000,536553462550,29850,29850,29850,29850,0
20250219,174900,536553462550,29850,29850,29850,29850,222172
20250219,174800,536553462550,29850,29850,29850,29850,0
20250219,174700,536553462550,29850,29850,29850,29850,0
20250219,174600,536553462550,29850,29850,29850,29850,0
20250219,174500,536553462550,29850,29850,29850,29850,0
20250219,174400,536553462550,29850,29850,29850,29850,0
20250219,174300,536553462550,29850,29850,29850,29850,0
20250219,174200,536553462550,29850,29850,29850,29850,0
20250219,174100,536553462550,29850,29850,29850,29850,0
20250219,174000,536553462550,29850,29850,29850,29850,0
20250219,173900,536553462550,29850,29850,29850,29850,0
20250219,173800,536553462550,29850,29850,29850,29850,0
20250219,173700,536553462550,29850,29850,29850,29850,0
20250219,173600,536553462550,29850,29850,29850,29850,0
20250219,173500,536553462550,29850,29850,29850,29850,0
20250219,173400,536553462550,29850,29850,29850,29850,0
20250219,173300,536553462550,29850,29850,29850,29850,0
20250219,173200,536553462550,29850,29850,29850,29850,0
20250219,173100,536553462550,29850,29850,29850,29850,0
20250219,173000,536553462550,29850,29850,29850,29850,0
20250219,172900,536553462550,29850,29850,29850,29850,0
20250219,172800,536553462550,29850,29850,29850,29850,0
20250219,172700,536553462550,29850,29850,29850,29850,0
20250219,172600,536553462550,29850,29850,29850,29850,0
20250219,172500,536553462550,29850,29850,29850,29850,0
20250219,172400,536553462550,29850,29850,29850,29850,0
20250219,172300,536553462550,29850,29850,29850,29850,0
20250219,172200,536553462550,29850,29850,29850,29850,0
20250219,172100,536553462550,29850,29850,29850,29850,0
20250219,172000,536553462550,29850,29850,29850,29850,0
20250219,171900,536553462550,29850,29850,29850,29850,222172
20250219,171800,536553462550,29850,29850,29850,29850,0
20250219,171700,536553462550,29850,29850,29850,29850,0
20250219,171600,536553462550,29850,29850,29850,29850,0
20250219,171500,536553462550,29850,29850,29850,29850,0
20250219,171400,536553462550,29850,29850,29850,29850,0
20250219,171300,536553462550,29850,29850,29850,29850,0
20250219,171200,536553462550,29850,29850,29850,29850,0
20250219,171100,536553462550,29850,29850,29850,29850,0
20250219,171000,536553462550,29850,29850,29850,29850,0
20250219,170900,536553462550,29850,29850,29850,29850,0
20250219,170800,536553462550,29850,29850,29850,29850,0
20250219,170700,536553462550,29850,29850,29850,29850,0
20250219,170600,536553462550,29850,29850,29850,29850,0
20250219,170500,536553462550,29850,29850,29850,29850,0
20250219,170400,536553462550,29850,29850,29850,29850,0
20250219,170300,536553462550,29850,29850,29850,29850,0
20250219,170200,536553462550,29850,29850,29850,29850,0
20250219,170100,536553462550,29850,29850,29850,29850,0
20250219,170000,536553462550,29850,29850,29850,29850,0
20250219,165900,536553462550,29850,29850,29850,29850,0
20250219,165800,536553462550,29850,29850,29850,29850,0
20250219,165700,536553462550,29850,29850,29850,29850,0
20250219,165600,536553462550,29850,29850,29850,29850,0
20250219,165500,536553462550,29850,29850,29850,29850,0
20250219,165400,536553462550,29850,29850,29850,29850,0
20250219,165300,536553462550,29850,29850,29850,29850,0
20250219,165200,536553462550,29850,29850,29850,29850,0
20250219,165100,536553462550,29850,29850,29850,29850,0
20250219,165000,536553462550,29850,29850,29850,29850,0
20250219,164900,536553462550,29850,29850,29850,29850,222172
20250219,164800,536553462550,29850,29850,29850,29850,0
20250219,164700,536553462550,29850,29850,29850,29850,0
20250219,164600,536553462550,29850,29850,29850,29850,0
20250219,164500,536553462550,29850,29850,29850,29850,0
20250219,164400,536553462550,29850,29850,29850,29850,0
20250219,164300,536553462550,29850,29850,29850,29850,0
20250219,164200,536553462550,29850,29850,29850,29850,0
20250219,164100,536553462550,29850,29850,29850,29850,0
20250219,164000,536553462550,29850,29850,29850,29850,0
20250219,163900,536553462550,29850,29850,29850,29850,0
20250219,163800,536553462550,29850,29850,29850,29850,0
20250219,163700,536553462550,29850,29850,29850,29850,0
20250219,163600,536553462550,29850,29850,29850,29850,0
20250219,163500,536553462550,29850,29850,29850,29850,0
20250219,163400,536553462550,29850,29850,29850,29850,0
20250219,163300,536553462550,29850,29850,29850,29850,0
20250219,163200,536553462550,29850,29850,29850,29850,0
20250219,163100,536553462550,29850,29850,29850,29850,0
20250219,163000,536553462550,29850,29850,29850,29850,0
20250219,162900,536553462550,29850,29850,29850,29850,0
20250219,162800,536553462550,29850,29850,29850,29850,0
20250219,162700,536553462550,29850,29850,29850,29850,0
20250219,162600,536553462550,29850,29850,29850,29850,0
20250219,162500,536553462550,29850,29850,29850,29850,0
20250219,162400,536553462550,29850,29850,29850,29850,0
20250219,162300,536553462550,29850,29850,29850,29850,0
20250219,162200,536553462550,29850,29850,29850,29850,0
20250219,162100,536553462550,29850,29850,29850,29850,0
20250219,162000,536553462550,29850,29850,29850,29850,0
20250219,161900,536553462550,29850,29850,29850,29850,222172
20250219,161800,536553462550,29850,29850,29850,29850,0
20250219,161700,536553462550,29850,29850,29850,29850,0
20250219,161600,536553462550,29850,29850,29850,29850,0
20250219,161500,536553462550,29850,29850,29850,29850,0
20250219,161400,536553462550,29850,29850,29850,29850,0
20250219,161300,536553462550,29850,29850,29850,29850,0
20250219,161200,536553462550,29850,29850,29850,29850,0
20250219,161100,536553462550,29850,29850,29850,29850,0
20250219,161000,536553462550,29850,29850,29850,29850,0
20250219,160900,536553462550,29850,29850,29850,29850,0
20250219,160800,536553462550,29850,29850,29850,29850,0
20250219,160700,536553462550,29850,29850,29850,29850,0
20250219,160600,536553462550,29850,29850,29850,29850,0
20250219,160500,536553462550,29850,29850,29850,29850,0
20250219,160400,536553462550,29850,29850,29850,29850,0
20250219,160300,536553462550,29850,29850,29850,29850,0
20250219,160200,536553462550,29850,29850,29850,29850,0
20250219,160100,536553462550,29850,29850,29850,29850,0
20250219,160000,536553462550,29850,29850,29850,29850,0
20250219,155900,536553462550,29850,29850,29850,29850,0
20250219,155800,536553462550,29850,29850,29850,29850,0
20250219,155700,536553462550,29850,29850,29850,29850,0
20250219,155600,536553462550,29850,29850,29850,29850,0
20250219,155500,536553462550,29850,29850,29850,29850,0
20250219,155400,536553462550,29850,29850,29850,29850,0
20250219,155300,536553462550,29850,29850,29850,29850,0
20250219,155200,536553462550,29850,29850,29850,29850,0
20250219,155100,536553462550,29850,29850,29850,29850,0
20250219,155000,536553462550,29850,29850,29850,29850,0
20250219,154900,536553462550,29850,29850,29850,29850,222172
20250219,154800,536553462550,29850,29850,29850,29850,0
20250219,154700,536553462550,29850,29850,29850,29850,0
20250219,154600,536553462550,29850,29850,29850,29850,0
20250219,154500,536553462550,29850,29850,29850,29850,0
20250219,154400,536553462550,29850,29850,29850,29850,0
20250219,154300,536553462550,29850,29850,29850,29850,0
20250219,154200,536553462550,29850,29850,29850,29850,0
20250219,154100,536553462550,29850,29850,29850,29850,0
20250219,154000,536553462550,29850,29850,29850,29850,0
20250219,153900,536553462550,29850,29850,29850,29850,0
20250219,153800,536553462550,29850,29850,29850,29850,0
20250219,153700,536553462550,29850,29850,29850,29850,0
20250219,153600,536553462550,29850,29850,29850,29850,0
20250219,153500,536553462550,29850,29850,29850,29850,0
20250219,153400,536553462550,29850,29850,29850,29850,0
20250219,153300,536553462550,29850,29850,29850,29850,0
20250219,153200,536553462550,29850,29850,29850,29850,0
20250219,153100,536553462550,29850,29850,29850,29850,0
20250219,153000,536553462550,29850,29850,29850,29850,222172
20250219,152900,529921628350,29850,29850,29850,29850,0
20250219,152800,529921628350,29850,29850,29850,29850,0
20250219,152700,529921628350,29850,29850,29850,29850,0
20250219,152600,529921628350,29850,29850,29850,29850,0
20250219,152500,529921628350,29850,29850,29850,29850,0
20250219,152400,529921628350,29850,29850,29850,29850,0
20250219,152300,529921628350,29850,29850,29850,29850,0
20250219,152200,529921628350,29850,29850,29850,29850,0
20250219,152100,529921628350,29850,29850,29850,29850,0
20250219,152000,529921628350,29850,29850,29850,29850,0
20250219,151900,529921628350,29850,29800,29850,29750,94329
20250219,151800,527112068300,29800,29800,29850,29800,21800
20250219,151700,526462059800,29800,29800,29850,29750,26008
20250219,151600,525686625950,29800,29800,29850,29800,39891
20250219,151500,524497343800,29800,29800,29850,29750,28683
20250219,151400,523642735250,29750,29750,29850,29750,57450
20250219,151300,521931920600,29800,29750,29800,29750,17125
20250219,151200,521422131150,29800,29750,29800,29750,18914
20250219,151100,520859326150,29750,29750,29800,29750,33188
20250219,151000,519871903200,29750,29800,29800,29750,13488
20250219,150900,519470502650,29800,29800,29800,29750,20600
20250219,150800,518857403150,29750,29750,29800,29750,31364
20250219,150700,517924059050,29750,29800,29800,29750,18621
20250219,150600,517369946500,29750,29800,29850,29750,29162
20250219,150500,516500970850,29800,29750,29850,29700,78645
20250219,150400,514160109450,29750,29800,29850,29750,97414
20250219,150300,511257459700,29800,29850,29850,29800,26537
20250219,150200,510466150100,29800,29850,29850,29800,36435
20250219,150100,509380026450,29850,29850,29900,29800,33552
20250219,150000,508378443950,29900,29950,29950,29850,38893
20250219,145900,507217090500,29950,29950,29950,29900,18735
20250219,145800,506656762850,29900,30000,30000,29900,58195
20250219,145700,504915308350,29950,30000,30000,29950,10683
20250219,145600,504594939150,30000,30000,30000,29950,8959
20250219,145500,504326389700,30000,29950,30000,29900,42212
20250219,145400,503062204300,29900,29950,29950,29900,8107
20250219,145300,502819513500,29900,29900,29950,29900,8902
20250219,145200,502553243050,29900,29850,29950,29850,33184
20250219,145100,501561136250,29850,29850,29900,29850,7422
20250219,145000,501339458150,29850,29850,29900,29850,7369
20250219,144900,501119365000,29850,29850,29900,29850,7520
20250219,144800,500894822350,29900,29850,29900,29850,9668
20250219,144700,500605961500,29850,29850,29900,29850,32816
20250219,144600,499625538450,29850,29900,29900,29850,29354
20250219,144500,498749223400,29900,29900,29900,29850,9084
20250219,144400,498477877100,29900,29850,29900,29850,10611
20250219,144300,498160951000,29900,29900,29900,29850,26354
20250219,144200,497374122900,29900,29850,29900,29800,24223
20250219,144100,496650963150,29850,29850,29900,29800,48106
20250219,144000,495215303200,29900,29850,29900,29850,42258
20250219,143900,493953768650,29850,29850,29900,29850,46800
20250219,143800,492556580950,29850,29900,29900,29850,14092
20250219,143700,492135776600,29900,29950,29950,29850,46294
20250219,143600,490751641450,29950,29900,29950,29900,6006
20250219,143500,490571926600,29950,29950,29950,29900,8272
20250219,143400,490324359200,29950,29900,29950,29900,6411
20250219,143300,490132571800,29900,29950,29950,29900,20729
20250219,143200,489511968650,29950,30000,30000,29950,11586
20250219,143100,489164734500,30000,29950,30000,29900,10175
20250219,143000,488859864900,29950,29900,29950,29850,28564
20250219,142900,488005222800,29850,29850,29900,29850,8632
20250219,142800,487747402250,29900,29850,29900,29800,42756
20250219,142700,486471057350,29850,29850,29900,29800,34871
20250219,142600,485430629150,29850,29850,29900,29800,50403
20250219,142500,483926015850,29850,29900,29900,29850,63488
20250219,142400,482030611650,29900,29900,29950,29850,31552
20250219,142300,481087392400,29950,29950,30000,29900,19289
20250219,142200,480509963700,29950,29950,30000,29950,14829
20250219,142100,480065642450,29950,29950,30000,29850,140337
20250219,142000,475866954050,29950,30000,30000,29950,27138
20250219,141900,475053988850,30000,30050,30050,29950,124693
20250219,141800,471313220650,30000,30100,30100,30000,73192
20250219,141700,469113933750,30100,30050,30100,30050,6824
20250219,141600,468908754000,30050,30100,30150,30050,54648
20250219,141500,467263897500,30150,30100,30150,30100,15428
20250219,141400,466798870450,30150,30100,30150,30100,9135
20250219,141300,466523674200,30100,30150,30150,30100,5212
20250219,141200,466366660050,30150,30200,30200,30100,24152
20250219,141100,465638405150,30200,30150,30200,30150,11604
20250219,141000,465288448650,30150,30250,30250,30150,22001
20250219,140900,464624076300,30200,30200,30300,30200,5818
20250219,140800,464448188100,30250,30200,30300,30200,15361
20250219,140700,463983596250,30250,30200,30250,30150,11142
20250219,140600,463647157950,30200,30250,30300,30150,47362
20250219,140500,462214817500,30250,30200,30300,30200,11951
20250219,140400,461853357150,30200,30250,30250,30200,15831
20250219,140300,461374801750,30200,30350,30350,30200,99128
20250219,140200,458372472950,30400,30350,30400,30300,78180
20250219,140100,455998782750,30350,30300,30400,30300,84760
20250219,140000,453426419600,30350,30250,30350,30250,60012
20250219,135900,451607811700,30300,30250,30300,30250,21571
20250219,135800,450954924400,30300,30300,30300,30250,31900
20250219,135700,449988551800,30300,30250,30300,30200,37790
20250219,135600,448845184050,30250,30250,30250,30200,15602
20250219,135500,448373682100,30200,30150,30250,30150,57572
20250219,135400,446634648250,30200,30150,30200,30100,12468
20250219,135300,446258453200,30200,30150,30200,30150,11233
20250219,135200,445919579550,30200,30150,30200,30100,21570
20250219,135100,445269221600,30150,30150,30150,30100,9465
20250219,135000,444984158450,30150,30150,30150,30100,41001
20250219,134900,443749739200,30150,30150,30150,30100,6910
20250219,134800,443541589650,30100,30150,30150,30100,6203
20250219,134700,443354651050,30150,30150,30150,30100,4369
20250219,134600,443223018800,30100,30200,30200,30100,12643
20250219,134500,442841769450,30150,30050,30150,30050,68775
20250219,134400,440769737300,30050,30050,30100,30050,8996
20250219,134300,440499174550,30050,30100,30100,30050,9595
20250219,134200,440210497150,30050,30100,30100,30050,4519
20250219,134100,440074572300,30100,30050,30100,30050,7805
20250219,134000,439839887300,30100,30050,30100,30050,6212
20250219,133900,439653090700,30100,30100,30100,30050,11017
20250219,133800,439321818150,30100,30100,30100,30050,8099
20250219,133700,439078207100,30050,30100,30150,30050,19236
20250219,133600,438499394450,30150,30150,30150,30100,6933
20250219,133500,438290539300,30150,30150,30150,30100,19922
20250219,133400,437690818900,30100,30150,30150,30100,17611
20250219,133300,437160015800,30100,30150,30150,30100,14736
20250219,133200,436715965400,30150,30150,30150,30100,8677
20250219,133100,436454498100,30100,30100,30150,30100,10658
20250219,133000,436133619850,30150,30150,30150,30100,13634
20250219,132900,435723006600,30100,30150,30150,30100,9544
20250219,132800,435435445750,30100,30100,30150,30100,4311
20250219,132700,435305628400,30100,30150,30150,30100,7669
20250219,132600,435074588650,30100,30100,30150,30100,3609
20250219,132500,434965840100,30100,30200,30200,30100,22672
20250219,132400,434282329050,30150,30150,30200,30150,7945
20250219,132300,434042614500,30200,30150,30200,30100,5354
20250219,132200,433881120050,30100,30150,30200,30100,19659
20250219,132100,433288327650,30150,30200,30200,30150,3540
20250219,132000,433181507900,30150,30150,30200,30150,8814
20250219,131900,432915641200,30200,30150,30200,30150,3267
20250219,131800,432817059850,30200,30100,30200,30100,20526
20250219,131700,432198257950,30150,30200,30200,30100,34615
20250219,131600,431154722400,30200,30200,30200,30150,7589
20250219,131500,430925663800,30150,30150,30200,30150,7263
20250219,131400,430706536600,30150,30150,30200,30100,10905
20250219,131300,430377707950,30200,30150,30200,30150,6100
20250219,131200,430193609900,30200,30200,30200,30100,10763
20250219,131100,429868883350,30150,30100,30200,30100,15309
20250219,131000,429407287500,30100,30150,30150,30100,2922
20250219,130900,429319246650,30150,30100,30150,30100,12329
20250219,130800,428947725550,30150,30050,30150,30050,33600
20250219,130700,427935912200,30050,30050,30100,30050,4087
20250219,130600,427813011750,30050,30100,30100,30050,5338
20250219,130500,427652511150,30050,30050,30100,30000,19504
20250219,130400,427066651300,30000,30050,30050,30000,6882
20250219,130300,426860069550,30000,30050,30050,30000,6669
20250219,130200,426659843350,30050,30050,30050,30000,6741
20250219,130100,426457497100,30050,30050,30050,30000,5473
20250219,130000,426293187250,30050,30050,30050,30000,31030
20250219,125900,425361601200,30050,30100,30100,30000,56537
20250219,125800,423664312150,30100,30050,30100,30050,4391
20250219,125700,423532270550,30050,30100,30100,30050,9179
20250219,125600,423256287350,30100,30050,30100,30050,5596
20250219,125500,423087995500,30050,30050,30100,30050,9161
20250219,125400,422812611900,30050,30100,30100,30050,10929
20250219,125300,422484132000,30050,30100,30100,30050,14334
20250219,125200,422053367400,30100,30100,30100,30050,54824
20250219,125100,420405792250,30100,30100,30150,30050,11303
20250219,125000,420065474250,30100,30150,30150,30100,6103
20250219,124900,419881633900,30100,30100,30150,30100,7782
20250219,124800,419647344850,30100,30100,30150,30050,13358
20250219,124700,419245184850,30100,30100,30150,30100,17147
20250219,124600,418729004000,30100,30100,30200,30100,11545
20250219,124500,418381017900,30150,30050,30200,30050,45456
20250219,124400,417012569100,30100,30050,30100,30050,11913
20250219,124300,416654163700,30100,30100,30100,30050,6467
20250219,124200,416459742350,30050,30100,30100,30000,30537
20250219,124100,415542008750,30050,30150,30200,30050,29942
20250219,124000,414639741000,30150,30150,30200,30150,5147
20250219,123900,414484457150,30150,30100,30200,30100,15341
20250219,123800,414021966100,30100,30150,30200,30100,16545
20250219,123700,413523173950,30150,30200,30200,30150,6107
20250219,123600,413338872700,30150,30200,30200,30150,6046
20250219,123500,413156393800,30200,30050,30200,30000,37518
20250219,123400,412026859950,30000,30050,30100,30000,11749
20250219,123300,411673893150,30050,30050,30100,30000,16170
20250219,123200,411188028500,30050,30050,30100,30000,13340
20250219,123100,410787194700,30050,30100,30100,30050,34976
20250219,123000,409736078200,30100,30050,30100,30050,5922
20250219,122900,409558057500,30050,30150,30150,30050,42555
20250219,122800,408277380900,30150,30150,30200,30100,7883
20250219,122700,408039825450,30150,30150,30200,30100,9350
20250219,122600,407757823600,30150,30150,30150,30100,10798
20250219,122500,407432424000,30100,30150,30150,30100,4582
20250219,122400,407294406000,30150,30100,30150,30100,14344
20250219,122300,406862092650,30150,30150,30150,30100,3025
20250219,122200,406770963750,30150,30250,30250,30100,33154
20250219,122100,405771465300,30250,30200,30250,30150,14729
20250219,122000,405326804750,30200,30200,30200,30150,8043
20250219,121900,405084220750,30200,30150,30200,30100,12762
20250219,121800,404699478950,30100,30100,30150,30100,11152
20250219,121700,404363424500,30100,30150,30200,30100,24104
20250219,121600,403636736200,30150,30150,30200,30150,4705
20250219,121500,403494793400,30200,30200,30200,30150,16230
20250219,121400,403005025550,30150,30200,30250,30150,29575
20250219,121300,402111617700,30250,30350,30350,30200,89404
20250219,121200,399403036600,30350,30300,30350,30300,16044
20250219,121100,398916230600,30300,30300,30350,30250,47623
20250219,121000,397472693800,30300,30350,30400,30250,114264
20250219,120900,394006252550,30350,30300,30350,30250,74214
20250219,120800,391756800800,30300,30250,30300,30200,41809
20250219,120700,390491905500,30250,30200,30250,30150,23791
20250219,120600,389772735350,30200,30200,30200,30150,22422
20250219,120500,389095683600,30150,30200,30200,30150,7102
20250219,120400,388881306000,30200,30200,30200,30150,23015
20250219,120300,388186393250,30200,30200,30200,30150,14673
20250219,120200,387743358400,30200,30150,30200,30150,12574
20250219,120100,387363687400,30200,30150,30200,30150,3504
20250219,120000,387257916750,30200,30150,30200,30150,9709
20250219,115900,386964770400,30200,30150,30200,30100,14933
20250219,115800,386514409050,30150,30100,30200,30100,25265
20250219,115700,385752701800,30150,30150,30150,30100,7836
20250219,115600,385516507900,30150,30100,30150,30100,5365
20250219,115500,385354944900,30100,30100,30150,30100,4590
20250219,115400,385216721200,30150,30100,30150,30100,4877
20250219,115300,385069826600,30150,30150,30150,30100,8532
20250219,115200,384812812550,30150,30150,30150,30100,5507
20250219,115100,384646900500,30150,30150,30150,30100,8565
20250219,115000,384388765950,30150,30150,30150,30100,9460
20250219,114900,384103792000,30100,30150,30150,30100,7506
20250219,114800,383877653400,30100,30050,30150,30050,20713
20250219,114700,383254180950,30050,30100,30100,30050,8462
20250219,114600,382999718350,30100,30050,30100,30050,6483
20250219,114500,382804721150,30100,30050,30150,30050,22376
20250219,114400,382131525350,30050,30100,30150,30050,41539
20250219,114300,380881398250,30100,30150,30150,30100,7681
20250219,114200,380650063250,30150,30150,30150,30100,4882
20250219,114100,380502991850,30150,30100,30150,30100,7083
20250219,114000,380289555100,30150,30100,30150,30100,15148
20250219,113900,379833003350,30100,30100,30150,30050,14920
20250219,113800,379383973850,30050,30150,30200,30050,59605
20250219,113700,377588196050,30150,30100,30150,30100,16458
20250219,113600,377092102050,30150,30050,30150,30050,39971
20250219,113500,375889158600,30100,30100,30100,30050,7211
20250219,113400,375672334600,30100,30100,30100,30050,8553
20250219,113300,375415132300,30100,30100,30100,30050,6951
20250219,113200,375206063850,30100,30050,30100,30050,22602
20250219,113100,374526149900,30050,30150,30150,30050,40029
20250219,113000,373321126650,30150,30100,30150,30100,13276
20250219,112900,372921024750,30150,30150,30200,30100,21354
20250219,112800,372277761200,30150,30100,30200,30050,64230
20250219,112700,370341876650,30100,30100,30150,30050,38908
20250219,112600,369170974800,30100,30100,30150,30050,89733
20250219,112500,366468677100,30100,30050,30100,30050,43975
20250219,112400,365145595500,30100,30050,30100,30000,46837
20250219,112300,363738274450,30000,30000,30050,29950,30055
20250219,112200,362836723000,30000,30000,30000,29950,18103
20250219,112100,362293777900,30000,29950,30000,29900,26135
20250219,112000,361510844100,29950,29900,29950,29900,10193
20250219,111900,361205666650,29950,29900,29950,29900,22162
20250219,111800,360542847250,29900,29900,29950,29850,27329
20250219,111700,359725517400,29900,29850,29900,29850,7800
20250219,111600,359492505400,29850,29850,29900,29850,9392
20250219,111500,359212004300,29900,29850,29900,29850,8452
20250219,111400,358959480150,29900,29900,29900,29850,11063
20250219,111300,358629105450,29850,29900,29900,29850,6935
20250219,111200,358422020850,29850,29850,29900,29800,14407
20250219,111100,357991738700,29850,29850,29900,29800,14482
20250219,111000,357559341300,29850,29850,29900,29850,23142
20250219,110900,356868242400,29850,29900,29900,29850,24458
20250219,110800,356137675700,29900,29950,29950,29850,32341
20250219,110700,355170707900,29900,29900,29950,29900,8423
20250219,110600,354918639900,29900,29950,29950,29900,14571
20250219,110500,354482851950,29950,29950,29950,29900,7702
20250219,110400,354252393050,29900,29900,29950,29900,9419
20250219,110300,353970544550,29950,29900,29950,29900,13293
20250219,110200,353572822750,29950,29900,29950,29850,18163
20250219,110100,353029409200,29850,29800,29900,29800,10794
20250219,110000,352707113150,29850,29850,29850,29800,18426
20250219,105900,352157230600,29850,29850,29900,29800,43648
20250219,105800,350855071200,29850,29900,29900,29850,12201
20250219,105700,350490516800,29900,29950,30050,29850,116534
20250219,105600,346997165450,29950,29850,30000,29850,57989
20250219,105500,345260835650,29900,29850,29900,29800,46366
20250219,105400,343875528650,29800,29750,29850,29750,54144
20250219,105300,342260969300,29800,29750,29800,29750,7063
20250219,105200,342050717200,29750,29700,29800,29700,14990
20250219,105100,341604812850,29700,29800,29800,29700,19083
20250219,105000,341037254550,29750,29750,29800,29650,34012
20250219,104900,340026162200,29700,29800,29800,29650,53017
20250219,104800,338450228900,29800,29800,29800,29750,14048
20250219,104700,338031923000,29750,29750,29800,29700,30992
20250219,104600,337110117850,29750,29650,29750,29650,33764
20250219,104500,336107301600,29700,29750,29750,29600,61915
20250219,104400,334269317900,29700,29600,29750,29600,47428
20250219,104300,332861929300,29600,29600,29650,29550,51195
20250219,104200,331346489550,29650,29650,29650,29550,69738
20250219,104100,329283130450,29650,29650,29700,29500,261510
20250219,104000,321553746250,29650,29550,29700,29500,154036
20250219,103900,317000007900,29550,29650,29650,29550,137063
20250219,103800,312944302150,29650,29850,29900,29650,218400
20250219,103700,306453544000,29900,29850,29900,29850,12760
20250219,103600,306072495700,29900,29850,29900,29850,17648
20250219,103500,305545647250,29900,29850,29900,29850,23322
20250219,103400,304849418000,29900,29900,29950,29850,24904
20250219,103300,304104981950,29950,29900,29950,29900,22833
20250219,103200,303421994300,29950,29950,29950,29900,19610
20250219,103100,302835243250,29950,29850,29950,29800,86178
20250219,103000,300259279150,29850,29700,29850,29650,129674
20250219,102900,296401977550,29700,29750,29800,29650,135405
20250219,102800,292380130200,29750,29800,29800,29700,126594
20250219,102700,288613905500,29800,29850,29850,29750,54314
20250219,102600,286995258600,29800,29850,29900,29800,93401
20250219,102500,284209961650,29850,29850,29900,29800,72449
20250219,102400,282048398650,29850,29850,29900,29800,71700
20250219,102300,279908160700,29900,29850,29900,29800,53692
20250219,102200,278305252650,29900,29950,29950,29800,235060
20250219,102100,271288829150,29900,29900,29950,29900,39083
20250219,102000,270119898300,29900,29900,29950,29900,48795
20250219,101900,268660198700,29900,30000,30000,29900,43947
20250219,101800,267344153550,29950,29950,30000,29900,63202
20250219,101700,265451586850,30000,29900,30000,29900,77623
20250219,101600,263127548200,29900,29900,29950,29850,150453
20250219,101500,258628710350,29900,30100,30100,29900,515513
20250219,101400,243164490650,30050,30100,30150,30050,98817
20250219,101300,240190692250,30100,30150,30150,30100,41936
20250219,101200,238928165000,30100,30200,30200,30100,43771
20250219,101100,237609059700,30150,30150,30200,30150,44297
20250219,101000,236273206950,30200,30200,30200,30150,13079
20250219,100900,235878597400,30200,30150,30200,30150,23456
20250219,100800,235170527600,30150,30150,30200,30150,68836
20250219,100700,233093851000,30200,30250,30250,30150,75600
20250219,100600,230810161450,30250,30300,30300,30200,37118
20250219,100500,229687066000,30250,30300,30350,30250,48597
20250219,100400,228215547100,30300,30300,30350,30250,33674
20250219,100300,227195634450,30300,30300,30350,30300,72192
20250219,100200,225007960950,30350,30300,30350,30300,10659
20250219,100100,224684841600,30300,30400,30400,30300,46319
20250219,100000,223278480750,30450,30400,30450,30350,32248
20250219,095900,222298288850,30400,30400,30450,30400,37421
20250219,095800,221160386450,30450,30500,30500,30400,39453
20250219,095700,219958713700,30500,30450,30500,30450,53825
20250219,095600,218317377300,30450,30500,30500,30400,51692
20250219,095500,216742491550,30500,30400,30500,30400,60309
20250219,095400,214906389850,30400,30400,30450,30350,22461
20250219,095300,214223697950,30350,30450,30500,30350,67153
20250219,095200,212180577150,30450,30450,30500,30400,96936
20250219,095100,209226877350,30450,30350,30500,30300,215257
20250219,095000,202680076950,30300,30300,30350,30300,27617
20250219,094900,201843009950,30350,30350,30400,30300,32704
20250219,094800,200850667750,30400,30400,30400,30350,45520
20250219,094700,199468495300,30400,30400,30400,30350,38269
20250219,094600,198306282700,30400,30200,30400,30200,94694
20250219,094500,195435199600,30250,30200,30250,30150,28894
20250219,094400,194562345100,30200,30200,30250,30150,35317
20250219,094300,193494955650,30200,30150,30250,30050,66316
20250219,094200,191496474300,30150,30100,30150,30100,30865
20250219,094100,190567271650,30100,30050,30150,30050,142637
20250219,094000,186278246650,30100,30150,30200,30050,109842
20250219,093900,182972782250,30150,30200,30250,30150,105784
20250219,093800,179781078700,30250,30200,30250,30200,31204
20250219,093700,178838062950,30200,30200,30250,30200,36452
20250219,093600,177736970900,30250,30400,30400,30200,117490
20250219,093500,174175743850,30400,30400,30400,30350,42412
20250219,093400,172887292600,30400,30400,30400,30350,18822
20250219,093300,172315468750,30400,30400,30400,30350,33778
20250219,093200,171288758900,30400,30350,30400,30300,99352
20250219,093100,168272315500,30350,30250,30350,30200,87938
20250219,093000,165608718450,30300,30250,30300,30200,52598
20250219,092900,164017187300,30250,30200,30300,30150,66076
20250219,092800,162020619150,30250,30200,30250,30100,136674
20250219,092700,157899677600,30150,30250,30300,30100,248960
20250219,092600,150381389750,30300,30350,30400,30250,47038
20250219,092500,148955802700,30350,30250,30400,30250,89753
20250219,092400,146232561750,30300,30300,30300,30250,66128
20250219,092300,144231267850,30250,30350,30350,30250,99994
20250219,092200,141201829750,30350,30350,30400,30300,68326
20250219,092100,139127734750,30350,30400,30400,30350,27281
20250219,092000,138299242250,30350,30300,30400,30300,47388
20250219,091900,136861336600,30300,30450,30500,30300,100750
20250219,091800,133796263900,30500,30500,30500,30450,42438
20250219,091700,132502372250,30450,30500,30500,30450,43538
20250219,091600,131175581300,30450,30400,30500,30300,106228
20250219,091500,127943675550,30400,30400,30400,30350,27869
20250219,091400,127097368150,30350,30250,30400,30250,94771
20250219,091300,124224787200,30250,30350,30400,30250,104173
20250219,091200,121068409150,30350,30500,30550,30350,75517
20250219,091100,118770901100,30500,30500,30550,30400,88127
20250219,091000,116084831150,30450,30350,30550,30250,183144
20250219,090900,110514973550,30300,30250,30450,30250,155664
20250219,090800,105795117700,30300,30550,30600,30200,416206
20250219,090700,93153865950,30600,30500,30600,30450,66440
20250219,090600,91123239300,30450,30500,30600,30450,162328
20250219,090500,86170635000,30450,30450,30500,30400,105781
20250219,090400,82948295700,30450,30500,30500,30400,207907
20250219,090300,76618806600,30500,30500,30600,30450,205806
20250219,090200,70341209150,30500,30650,30750,30400,353832
20250219,090100,59530415300,30650,30350,30800,30300,453223
20250219,090000,45682469550,30300,30900,30900,30150,1477951