stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,201000,173957671600,22100,22100,22100,22100,143877
20250218,200900,173957671600,22100,22100,22100,22100,0
20250218,200800,173957671600,22100,22100,22100,22100,0
20250218,200700,173957671600,22100,22100,22100,22100,0
20250218,200600,173957671600,22100,22100,22100,22100,0
20250218,200500,173957671600,22100,22100,22100,22100,0
20250218,200400,173957671600,22100,22100,22100,22100,0
20250218,200300,173957671600,22100,22100,22100,22100,0
20250218,200200,173957671600,22100,22100,22100,22100,0
20250218,200100,173957671600,22100,22100,22100,22100,0
20250218,200000,173957671600,22100,22100,22100,22100,0
20250218,195900,173957671600,22100,22100,22100,22100,0
20250218,195800,173957671600,22100,22100,22100,22100,0
20250218,195700,173957671600,22100,22100,22100,22100,0
20250218,195600,173957671600,22100,22100,22100,22100,0
20250218,195500,173957671600,22100,22100,22100,22100,0
20250218,195400,173957671600,22100,22100,22100,22100,0
20250218,195300,173957671600,22100,22100,22100,22100,0
20250218,195200,173957671600,22100,22100,22100,22100,0
20250218,195100,173957671600,22100,22100,22100,22100,0
20250218,195000,173957671600,22100,22100,22100,22100,0
20250218,194900,173957671600,22100,22100,22100,22100,0
20250218,194800,173957671600,22100,22100,22100,22100,0
20250218,194700,173957671600,22100,22100,22100,22100,0
20250218,194600,173957671600,22100,22100,22100,22100,0
20250218,194500,173957671600,22100,22100,22100,22100,0
20250218,194400,173957671600,22100,22100,22100,22100,0
20250218,194300,173957671600,22100,22100,22100,22100,0
20250218,194200,173957671600,22100,22100,22100,22100,0
20250218,194100,173957671600,22100,22100,22100,22100,0
20250218,194000,173957671600,22100,22100,22100,22100,143877
20250218,193900,173957671600,22100,22100,22100,22100,0
20250218,193800,173957671600,22100,22100,22100,22100,0
20250218,193700,173957671600,22100,22100,22100,22100,0
20250218,193600,173957671600,22100,22100,22100,22100,0
20250218,193500,173957671600,22100,22100,22100,22100,0
20250218,193400,173957671600,22100,22100,22100,22100,0
20250218,193300,173957671600,22100,22100,22100,22100,0
20250218,193200,173957671600,22100,22100,22100,22100,0
20250218,193100,173957671600,22100,22100,22100,22100,0
20250218,193000,173957671600,22100,22100,22100,22100,0
20250218,192900,173957671600,22100,22100,22100,22100,0
20250218,192800,173957671600,22100,22100,22100,22100,0
20250218,192700,173957671600,22100,22100,22100,22100,0
20250218,192600,173957671600,22100,22100,22100,22100,0
20250218,192500,173957671600,22100,22100,22100,22100,0
20250218,192400,173957671600,22100,22100,22100,22100,0
20250218,192300,173957671600,22100,22100,22100,22100,0
20250218,192200,173957671600,22100,22100,22100,22100,0
20250218,192100,173957671600,22100,22100,22100,22100,0
20250218,192000,173957671600,22100,22100,22100,22100,0
20250218,191900,173957671600,22100,22100,22100,22100,0
20250218,191800,173957671600,22100,22100,22100,22100,0
20250218,191700,173957671600,22100,22100,22100,22100,0
20250218,191600,173957671600,22100,22100,22100,22100,0
20250218,191500,173957671600,22100,22100,22100,22100,0
20250218,191400,173957671600,22100,22100,22100,22100,0
20250218,191300,173957671600,22100,22100,22100,22100,0
20250218,191200,173957671600,22100,22100,22100,22100,0
20250218,191100,173957671600,22100,22100,22100,22100,0
20250218,191000,173957671600,22100,22100,22100,22100,143877
20250218,190900,173957671600,22100,22100,22100,22100,0
20250218,190800,173957671600,22100,22100,22100,22100,0
20250218,190700,173957671600,22100,22100,22100,22100,0
20250218,190600,173957671600,22100,22100,22100,22100,0
20250218,190500,173957671600,22100,22100,22100,22100,0
20250218,190400,173957671600,22100,22100,22100,22100,0
20250218,190300,173957671600,22100,22100,22100,22100,0
20250218,190200,173957671600,22100,22100,22100,22100,0
20250218,190100,173957671600,22100,22100,22100,22100,0
20250218,190000,173957671600,22100,22100,22100,22100,0
20250218,185900,173957671600,22100,22100,22100,22100,0
20250218,185800,173957671600,22100,22100,22100,22100,0
20250218,185700,173957671600,22100,22100,22100,22100,0
20250218,185600,173957671600,22100,22100,22100,22100,0
20250218,185500,173957671600,22100,22100,22100,22100,0
20250218,185400,173957671600,22100,22100,22100,22100,0
20250218,185300,173957671600,22100,22100,22100,22100,0
20250218,185200,173957671600,22100,22100,22100,22100,0
20250218,185100,173957671600,22100,22100,22100,22100,0
20250218,185000,173957671600,22100,22100,22100,22100,0
20250218,184900,173957671600,22100,22100,22100,22100,0
20250218,184800,173957671600,22100,22100,22100,22100,0
20250218,184700,173957671600,22100,22100,22100,22100,0
20250218,184600,173957671600,22100,22100,22100,22100,0
20250218,184500,173957671600,22100,22100,22100,22100,0
20250218,184400,173957671600,22100,22100,22100,22100,0
20250218,184300,173957671600,22100,22100,22100,22100,0
20250218,184200,173957671600,22100,22100,22100,22100,0
20250218,184100,173957671600,22100,22100,22100,22100,0
20250218,184000,173957671600,22100,22100,22100,22100,143877
20250218,183900,173957671600,22100,22100,22100,22100,0
20250218,183800,173957671600,22100,22100,22100,22100,0
20250218,183700,173957671600,22100,22100,22100,22100,0
20250218,183600,173957671600,22100,22100,22100,22100,0
20250218,183500,173957671600,22100,22100,22100,22100,0
20250218,183400,173957671600,22100,22100,22100,22100,0
20250218,183300,173957671600,22100,22100,22100,22100,0
20250218,183200,173957671600,22100,22100,22100,22100,0
20250218,183100,173957671600,22100,22100,22100,22100,0
20250218,183000,173957671600,22100,22100,22100,22100,0
20250218,182900,173957671600,22100,22100,22100,22100,0
20250218,182800,173957671600,22100,22100,22100,22100,0
20250218,182700,173957671600,22100,22100,22100,22100,0
20250218,182600,173957671600,22100,22100,22100,22100,0
20250218,182500,173957671600,22100,22100,22100,22100,0
20250218,182400,173957671600,22100,22100,22100,22100,0
20250218,182300,173957671600,22100,22100,22100,22100,0
20250218,182200,173957671600,22100,22100,22100,22100,0
20250218,182100,173957671600,22100,22100,22100,22100,0
20250218,182000,173957671600,22100,22100,22100,22100,0
20250218,181900,173957671600,22100,22100,22100,22100,0
20250218,181800,173957671600,22100,22100,22100,22100,0
20250218,181700,173957671600,22100,22100,22100,22100,0
20250218,181600,173957671600,22100,22100,22100,22100,0
20250218,181500,173957671600,22100,22100,22100,22100,0
20250218,181400,173957671600,22100,22100,22100,22100,0
20250218,181300,173957671600,22100,22100,22100,22100,0
20250218,181200,173957671600,22100,22100,22100,22100,0
20250218,181100,173957671600,22100,22100,22100,22100,0
20250218,181000,173957671600,22100,22100,22100,22100,143877
20250218,180900,173957671600,22100,22100,22100,22100,0
20250218,180800,173957671600,22100,22100,22100,22100,0
20250218,180700,173957671600,22100,22100,22100,22100,0
20250218,180600,173957671600,22100,22100,22100,22100,0
20250218,180500,173957671600,22100,22100,22100,22100,0
20250218,180400,173957671600,22100,22100,22100,22100,0
20250218,180300,173957671600,22100,22100,22100,22100,0
20250218,180200,173957671600,22100,22100,22100,22100,0
20250218,180100,173957671600,22100,22100,22100,22100,0
20250218,180000,173957671600,22100,22100,22100,22100,0
20250218,175900,173957671600,22100,22100,22100,22100,0
20250218,175800,173957671600,22100,22100,22100,22100,0
20250218,175700,173957671600,22100,22100,22100,22100,0
20250218,175600,173957671600,22100,22100,22100,22100,0
20250218,175500,173957671600,22100,22100,22100,22100,0
20250218,175400,173957671600,22100,22100,22100,22100,0
20250218,175300,173957671600,22100,22100,22100,22100,0
20250218,175200,173957671600,22100,22100,22100,22100,0
20250218,175100,173957671600,22100,22100,22100,22100,0
20250218,175000,173957671600,22100,22100,22100,22100,0
20250218,174900,173957671600,22100,22100,22100,22100,0
20250218,174800,173957671600,22100,22100,22100,22100,0
20250218,174700,173957671600,22100,22100,22100,22100,0
20250218,174600,173957671600,22100,22100,22100,22100,0
20250218,174500,173957671600,22100,22100,22100,22100,0
20250218,174400,173957671600,22100,22100,22100,22100,0
20250218,174300,173957671600,22100,22100,22100,22100,0
20250218,174200,173957671600,22100,22100,22100,22100,0
20250218,174100,173957671600,22100,22100,22100,22100,0
20250218,174000,173957671600,22100,22100,22100,22100,143877
20250218,173900,173957671600,22100,22100,22100,22100,0
20250218,173800,173957671600,22100,22100,22100,22100,0
20250218,173700,173957671600,22100,22100,22100,22100,0
20250218,173600,173957671600,22100,22100,22100,22100,0
20250218,173500,173957671600,22100,22100,22100,22100,0
20250218,173400,173957671600,22100,22100,22100,22100,0
20250218,173300,173957671600,22100,22100,22100,22100,0
20250218,173200,173957671600,22100,22100,22100,22100,0
20250218,173100,173957671600,22100,22100,22100,22100,0
20250218,173000,173957671600,22100,22100,22100,22100,0
20250218,172900,173957671600,22100,22100,22100,22100,0
20250218,172800,173957671600,22100,22100,22100,22100,0
20250218,172700,173957671600,22100,22100,22100,22100,0
20250218,172600,173957671600,22100,22100,22100,22100,0
20250218,172500,173957671600,22100,22100,22100,22100,0
20250218,172400,173957671600,22100,22100,22100,22100,0
20250218,172300,173957671600,22100,22100,22100,22100,0
20250218,172200,173957671600,22100,22100,22100,22100,0
20250218,172100,173957671600,22100,22100,22100,22100,0
20250218,172000,173957671600,22100,22100,22100,22100,0
20250218,171900,173957671600,22100,22100,22100,22100,0
20250218,171800,173957671600,22100,22100,22100,22100,0
20250218,171700,173957671600,22100,22100,22100,22100,0
20250218,171600,173957671600,22100,22100,22100,22100,0
20250218,171500,173957671600,22100,22100,22100,22100,0
20250218,171400,173957671600,22100,22100,22100,22100,0
20250218,171300,173957671600,22100,22100,22100,22100,0
20250218,171200,173957671600,22100,22100,22100,22100,0
20250218,171100,173957671600,22100,22100,22100,22100,0
20250218,171000,173957671600,22100,22100,22100,22100,143877
20250218,170900,173957671600,22100,22100,22100,22100,0
20250218,170800,173957671600,22100,22100,22100,22100,0
20250218,170700,173957671600,22100,22100,22100,22100,0
20250218,170600,173957671600,22100,22100,22100,22100,0
20250218,170500,173957671600,22100,22100,22100,22100,0
20250218,170400,173957671600,22100,22100,22100,22100,0
20250218,170300,173957671600,22100,22100,22100,22100,0
20250218,170200,173957671600,22100,22100,22100,22100,0
20250218,170100,173957671600,22100,22100,22100,22100,0
20250218,170000,173957671600,22100,22100,22100,22100,0
20250218,165900,173957671600,22100,22100,22100,22100,0
20250218,165800,173957671600,22100,22100,22100,22100,0
20250218,165700,173957671600,22100,22100,22100,22100,0
20250218,165600,173957671600,22100,22100,22100,22100,0
20250218,165500,173957671600,22100,22100,22100,22100,0
20250218,165400,173957671600,22100,22100,22100,22100,0
20250218,165300,173957671600,22100,22100,22100,22100,0
20250218,165200,173957671600,22100,22100,22100,22100,0
20250218,165100,173957671600,22100,22100,22100,22100,0
20250218,165000,173957671600,22100,22100,22100,22100,0
20250218,164900,173957671600,22100,22100,22100,22100,0
20250218,164800,173957671600,22100,22100,22100,22100,0
20250218,164700,173957671600,22100,22100,22100,22100,0
20250218,164600,173957671600,22100,22100,22100,22100,0
20250218,164500,173957671600,22100,22100,22100,22100,0
20250218,164400,173957671600,22100,22100,22100,22100,0
20250218,164300,173957671600,22100,22100,22100,22100,0
20250218,164200,173957671600,22100,22100,22100,22100,0
20250218,164100,173957671600,22100,22100,22100,22100,0
20250218,164000,173957671600,22100,22100,22100,22100,143877
20250218,163900,173957671600,22100,22100,22100,22100,0
20250218,163800,173957671600,22100,22100,22100,22100,0
20250218,163700,173957671600,22100,22100,22100,22100,0
20250218,163600,173957671600,22100,22100,22100,22100,0
20250218,163500,173957671600,22100,22100,22100,22100,0
20250218,163400,173957671600,22100,22100,22100,22100,0
20250218,163300,173957671600,22100,22100,22100,22100,0
20250218,163200,173957671600,22100,22100,22100,22100,0
20250218,163100,173957671600,22100,22100,22100,22100,0
20250218,163000,173957671600,22100,22100,22100,22100,0
20250218,162900,173957671600,22100,22100,22100,22100,0
20250218,162800,173957671600,22100,22100,22100,22100,0
20250218,162700,173957671600,22100,22100,22100,22100,0
20250218,162600,173957671600,22100,22100,22100,22100,0
20250218,162500,173957671600,22100,22100,22100,22100,0
20250218,162400,173957671600,22100,22100,22100,22100,0
20250218,162300,173957671600,22100,22100,22100,22100,0
20250218,162200,173957671600,22100,22100,22100,22100,0
20250218,162100,173957671600,22100,22100,22100,22100,0
20250218,162000,173957671600,22100,22100,22100,22100,0
20250218,161900,173957671600,22100,22100,22100,22100,0
20250218,161800,173957671600,22100,22100,22100,22100,0
20250218,161700,173957671600,22100,22100,22100,22100,0
20250218,161600,173957671600,22100,22100,22100,22100,0
20250218,161500,173957671600,22100,22100,22100,22100,0
20250218,161400,173957671600,22100,22100,22100,22100,0
20250218,161300,173957671600,22100,22100,22100,22100,0
20250218,161200,173957671600,22100,22100,22100,22100,0
20250218,161100,173957671600,22100,22100,22100,22100,0
20250218,161000,173957671600,22100,22100,22100,22100,143877
20250218,160900,173957671600,22100,22100,22100,22100,0
20250218,160800,173957671600,22100,22100,22100,22100,0
20250218,160700,173957671600,22100,22100,22100,22100,0
20250218,160600,173957671600,22100,22100,22100,22100,0
20250218,160500,173957671600,22100,22100,22100,22100,0
20250218,160400,173957671600,22100,22100,22100,22100,0
20250218,160300,173957671600,22100,22100,22100,22100,0
20250218,160200,173957671600,22100,22100,22100,22100,0
20250218,160100,173957671600,22100,22100,22100,22100,0
20250218,160000,173957671600,22100,22100,22100,22100,0
20250218,155900,173957671600,22100,22100,22100,22100,0
20250218,155800,173957671600,22100,22100,22100,22100,0
20250218,155700,173957671600,22100,22100,22100,22100,0
20250218,155600,173957671600,22100,22100,22100,22100,0
20250218,155500,173957671600,22100,22100,22100,22100,0
20250218,155400,173957671600,22100,22100,22100,22100,0
20250218,155300,173957671600,22100,22100,22100,22100,0
20250218,155200,173957671600,22100,22100,22100,22100,0
20250218,155100,173957671600,22100,22100,22100,22100,0
20250218,155000,173957671600,22100,22100,22100,22100,0
20250218,154900,173957671600,22100,22100,22100,22100,0
20250218,154800,173957671600,22100,22100,22100,22100,0
20250218,154700,173957671600,22100,22100,22100,22100,0
20250218,154600,173957671600,22100,22100,22100,22100,0
20250218,154500,173957671600,22100,22100,22100,22100,0
20250218,154400,173957671600,22100,22100,22100,22100,0
20250218,154300,173957671600,22100,22100,22100,22100,0
20250218,154200,173957671600,22100,22100,22100,22100,0
20250218,154100,173957671600,22100,22100,22100,22100,0
20250218,154000,173957671600,22100,22100,22100,22100,143877
20250218,153900,173957671600,22100,22100,22100,22100,0
20250218,153800,173957671600,22100,22100,22100,22100,0
20250218,153700,173957671600,22100,22100,22100,22100,0
20250218,153600,173957671600,22100,22100,22100,22100,0
20250218,153500,173957671600,22100,22100,22100,22100,0
20250218,153400,173957671600,22100,22100,22100,22100,0
20250218,153300,173957671600,22100,22100,22100,22100,0
20250218,153200,173957671600,22100,22100,22100,22100,0
20250218,153100,173957671600,22100,22100,22100,22100,0
20250218,153000,173957671600,22100,22100,22100,22100,143877
20250218,152900,170777989900,21900,21900,21900,21900,0
20250218,152800,170777989900,21900,21900,21900,21900,0
20250218,152700,170777989900,21900,21900,21900,21900,0
20250218,152600,170777989900,21900,21900,21900,21900,0
20250218,152500,170777989900,21900,21900,21900,21900,0
20250218,152400,170777989900,21900,21900,21900,21900,0
20250218,152300,170777989900,21900,21900,21900,21900,0
20250218,152200,170777989900,21900,21900,21900,21900,0
20250218,152100,170777989900,21900,21900,21900,21900,0
20250218,152000,170777989900,21900,21900,21900,21900,0
20250218,151900,170777989900,21900,21800,21950,21750,52466
20250218,151800,169630736650,21850,21750,21850,21700,19915
20250218,151700,169197097450,21800,21800,21800,21700,10916
20250218,151600,168959254100,21800,21750,21800,21700,10467
20250218,151500,168731788150,21750,21650,21800,21650,31065
20250218,151400,168058117650,21700,21800,21800,21600,29306
20250218,151300,167422131150,21800,21650,21850,21650,28046
20250218,151200,166811080350,21600,21650,21700,21600,14031
20250218,151100,166507619800,21650,21550,21700,21500,35193
20250218,151000,165749334150,21550,21700,21750,21550,29978
20250218,150900,165100635050,21750,21800,21800,21700,11291
20250218,150800,164855204550,21800,21700,21800,21700,10705
20250218,150700,164622557550,21750,21700,21750,21650,9051
20250218,150600,164426129000,21700,21750,21750,21650,10274
20250218,150500,164203301100,21750,21650,21800,21600,10113
20250218,150400,163983853850,21650,21700,21750,21600,11792
20250218,150300,163728390950,21700,21700,21800,21600,14706
20250218,150200,163409376300,21700,21700,21800,21700,14199
20250218,150100,163100662450,21750,21900,21900,21700,17161
20250218,150000,162726461000,21850,21950,22000,21850,16739
20250218,145900,162359437550,21950,21800,21950,21800,17585
20250218,145800,161974662300,21800,21850,21900,21800,9501
20250218,145700,161767074450,21850,21750,21850,21750,13139
20250218,145600,161480547700,21800,21800,21850,21750,19560
20250218,145500,161054294600,21800,21700,21800,21600,25839
20250218,145400,160493747650,21600,21900,22000,21600,48819
20250218,145300,159432249650,21950,22000,22050,21900,17348
20250218,145200,159050594750,22050,22000,22050,21950,9207
20250218,145100,158848051350,21950,21950,22050,21950,12701
20250218,145000,158568628850,22000,22000,22050,21950,16899
20250218,144900,158196801000,22000,21900,22000,21900,11872
20250218,144800,157936227500,21950,22000,22000,21900,9672
20250218,144700,157724150750,21950,22000,22000,21950,10138
20250218,144600,157501229600,21950,21950,22000,21900,10287
20250218,144500,157275322050,21950,21950,21950,21900,12264
20250218,144400,157006238950,21950,21800,21950,21800,17348
20250218,144300,156627222250,21800,21850,21900,21800,15454
20250218,144200,156289715800,21900,21950,21950,21850,15281
20250218,144100,155955172650,21950,21900,22050,21850,18045
20250218,144000,155558661850,22000,22050,22050,21900,13450
20250218,143900,155262585950,22000,21850,22050,21800,32127
20250218,143800,154557363250,21850,21900,22000,21850,17408
20250218,143700,154176156850,21950,21950,22000,21850,20176
20250218,143600,153733554250,22000,22050,22050,21950,14690
20250218,143500,153410639600,22050,21950,22050,21900,13871
20250218,143400,153105696150,21950,21900,21950,21850,14516
20250218,143300,152787595700,21950,22000,22050,21850,24716
20250218,143200,152245517250,22000,22000,22100,21900,30047
20250218,143100,151584905100,21950,22100,22150,21950,18821
20250218,143000,151169579250,22100,22050,22150,22050,15474
20250218,142900,150827375050,22050,22000,22100,21950,19079
20250218,142800,150406784050,22050,22100,22100,21900,26968
20250218,142700,149812917550,22150,22100,22200,22100,49469
20250218,142600,148716845900,22100,22100,22150,22050,25927
20250218,142500,148143785600,22100,22050,22100,22000,16360
20250218,142400,147782841100,22050,22100,22200,22000,27264
20250218,142300,147180434450,22150,21950,22200,21900,112496
20250218,142200,144695277950,21900,21800,21900,21800,18039
20250218,142100,144300742300,21850,22000,22000,21800,21150
20250218,142000,143837895800,21950,21950,22000,21900,11301
20250218,141900,143589969150,21950,21850,21950,21850,19195
20250218,141800,143169881200,21850,22000,22000,21850,45694
20250218,141700,142168266150,22000,22100,22150,21950,34346
20250218,141600,141411120000,22050,21950,22150,21950,33275
20250218,141500,140677253950,22000,21950,22100,21900,31119
20250218,141400,139992003300,21950,22100,22250,21900,72518
20250218,141300,138388928400,22150,22150,22200,22050,93869
20250218,141200,136309413450,22150,21850,22250,21850,332193
20250218,141100,128981423150,21850,21800,21900,21750,24195
20250218,141000,128453603850,21800,21750,21800,21700,13325
20250218,140900,128163526150,21750,21750,21850,21750,32149
20250218,140800,127462351050,21750,21800,21800,21700,35131
20250218,140700,126697330300,21750,21600,21800,21550,62276
20250218,140600,125344741100,21650,21450,21650,21450,9776
20250218,140500,125133878000,21450,21500,21600,21450,12198
20250218,140400,124870815500,21550,21450,21600,21450,11980
20250218,140300,124613216450,21450,21600,21650,21400,25259
20250218,140200,124070629550,21600,21600,21650,21550,19784
20250218,140100,123643485500,21600,21550,21650,21550,14433
20250218,140000,123331798050,21550,21650,21650,21550,10962
20250218,135900,123095228500,21650,21700,21750,21550,46140
20250218,135800,122094589800,21700,21600,21700,21550,49886
20250218,135700,121015539750,21600,21550,21600,21500,23070
20250218,135600,120517941500,21500,21500,21550,21500,21796
20250218,135500,120049001100,21450,21500,21500,21400,7284
20250218,135400,119892515600,21450,21450,21500,21400,5538
20250218,135300,119773711350,21450,21400,21500,21350,8904
20250218,135200,119582777300,21450,21350,21450,21350,5120
20250218,135100,119473051250,21400,21400,21400,21350,4642
20250218,135000,119373812000,21400,21350,21400,21350,3503
20250218,134900,119298907850,21400,21300,21400,21250,7329
20250218,134800,119142602000,21300,21400,21400,21150,16662
20250218,134700,118787753100,21400,21500,21500,21350,6890
20250218,134600,118640064550,21450,21500,21550,21450,10277
20250218,134500,118419093450,21450,21500,21550,21400,15475
20250218,134400,118086464100,21500,21400,21550,21300,48347
20250218,134300,117050049800,21400,21300,21400,21300,9057
20250218,134200,116856663100,21300,21350,21400,21300,5905
20250218,134100,116730529350,21300,21400,21400,21300,6139
20250218,134000,116599436500,21400,21350,21400,21250,12445
20250218,133900,116334044250,21300,21300,21350,21250,7441
20250218,133800,116175401350,21300,21400,21400,21300,11055
20250218,133700,115939353100,21350,21300,21400,21300,12806
20250218,133600,115666013100,21300,21200,21300,21150,12059
20250218,133500,115410078150,21150,21200,21250,21150,12273
20250218,133400,115149897450,21250,21300,21300,21200,4156
20250218,133300,115061474100,21300,21250,21350,21250,6092
20250218,133200,114931762550,21250,21200,21300,21200,7504
20250218,133100,114772309650,21200,21350,21350,21200,6760
20250218,133000,114628561400,21300,21400,21400,21200,27607
20250218,132900,114041102550,21400,21400,21450,21350,23832
20250218,132800,113530950750,21400,21550,21550,21350,17481
20250218,132700,113156146550,21550,21250,21550,21250,94113
20250218,132600,111137918300,21250,21250,21300,21200,11552
20250218,132500,110892402950,21250,21300,21350,21250,9360
20250218,132400,110693094450,21300,21350,21400,21250,16564
20250218,132300,110339451200,21350,21200,21400,21150,38263
20250218,132200,109524835300,21150,21250,21250,21150,5791
20250218,132100,109402027050,21250,21250,21300,21200,10264
20250218,132000,109184101000,21300,21150,21300,21100,28360
20250218,131900,108582383250,21150,21150,21150,21100,8247
20250218,131800,108408020050,21150,21000,21150,21000,15959
20250218,131700,108071072000,21100,21000,21100,20950,9712
20250218,131600,107866957850,21000,21000,21050,20950,9128
20250218,131500,107675291050,21000,21050,21050,20950,4534
20250218,131400,107580058550,21050,21050,21100,21000,8251
20250218,131300,107406362600,21100,20900,21100,20850,23690
20250218,131200,106908100000,20950,20850,20950,20850,6767
20250218,131100,106766605450,20850,20850,20900,20800,2332
20250218,131000,106717996450,20850,20850,20850,20800,4659
20250218,130900,106620868000,20850,20900,20900,20800,5747
20250218,130800,106501031200,20900,20900,20900,20850,2598
20250218,130700,106446742750,20900,20900,20900,20850,1780
20250218,130600,106409556000,20850,20850,20900,20800,1341
20250218,130500,106381599250,20850,20850,20900,20800,5908
20250218,130400,106258447650,20850,20850,20850,20800,3375
20250218,130300,106188163600,20850,20850,20850,20800,2495
20250218,130200,106136144800,20850,20850,20850,20800,2262
20250218,130100,106089062050,20850,20800,20850,20800,1272
20250218,130000,106062545600,20850,20900,20900,20800,4331
20250218,125900,105972108350,20850,20850,20900,20800,3471
20250218,125800,105899783450,20900,20850,20900,20850,1087
20250218,125700,105877111350,20850,20800,20900,20800,1639
20250218,125600,105842954100,20800,20800,20850,20750,3432
20250218,125500,105771536600,20750,20800,20800,20750,1447
20250218,125400,105741452000,20750,20800,20800,20700,4477
20250218,125300,105648600200,20800,20800,20850,20750,5516
20250218,125200,105533990200,20850,20800,20850,20800,4870
20250218,125100,105432539850,20800,20850,20900,20800,1358
20250218,125000,105404247950,20800,20850,20950,20800,5136
20250218,124900,105297036950,20850,20900,20950,20850,1869
20250218,124800,105258019750,20950,20950,21000,20800,8207
20250218,124700,105086372650,20950,20900,20950,20900,5617
20250218,124600,104968706950,20950,20900,20950,20900,3398
20250218,124500,104897566700,20950,20850,20950,20800,9855
20250218,124400,104691483350,20850,20850,20850,20800,4102
20250218,124300,104605972500,20850,20850,20850,20800,2659
20250218,124200,104550532450,20850,20850,20900,20850,4900
20250218,124100,104448325400,20850,20900,20900,20850,3388
20250218,124000,104377571300,20900,20900,20900,20850,5607
20250218,123900,104260409950,20900,20900,20900,20850,6079
20250218,123800,104133400650,20900,20850,20900,20850,4697
20250218,123700,104035258600,20850,20850,20900,20850,3024
20250218,123600,103972190350,20850,20850,20850,20800,3962
20250218,123500,103889598350,20850,20850,20900,20800,6742
20250218,123400,103749007100,20850,20850,20850,20800,1780
20250218,123300,103711895850,20800,20800,20850,20750,5122
20250218,123200,103605351200,20800,20750,20800,20750,587
20250218,123100,103593147950,20800,20750,20800,20700,2465
20250218,123000,103541994900,20750,20700,20750,20650,1899
20250218,122900,103502660950,20700,20700,20700,20650,1055
20250218,122800,103480833200,20700,20650,20700,20650,3128
20250218,122700,103416202350,20650,20650,20750,20600,3763
20250218,122600,103338380050,20600,20700,20700,20600,6135
20250218,122500,103211728100,20700,20750,20750,20650,7460
20250218,122400,103057359950,20750,20750,20750,20700,2613
20250218,122300,103003186950,20700,20750,20800,20700,4141
20250218,122200,102917265750,20750,20750,20750,20700,3216
20250218,122100,102850536100,20700,20700,20750,20700,663
20250218,122000,102836783650,20750,20750,20750,20700,3652
20250218,121900,102761015450,20750,20750,20750,20700,2138
20250218,121800,102716717600,20750,20750,20800,20700,2261
20250218,121700,102669805850,20800,20750,20800,20700,3863
20250218,121600,102589637700,20750,20750,20750,20700,2062
20250218,121500,102546858600,20700,20750,20750,20700,937
20250218,121400,102527424950,20750,20750,20750,20700,1189
20250218,121300,102502779800,20700,20750,20750,20700,3401
20250218,121200,102432209100,20750,20750,20750,20700,2018
20250218,121100,102390355700,20750,20750,20750,20700,4181
20250218,121000,102303707150,20750,20800,20800,20700,3941
20250218,120900,102221940250,20750,20750,20800,20750,2446
20250218,120800,102171166900,20750,20700,20800,20700,3299
20250218,120700,102102713650,20750,20750,20750,20700,4196
20250218,120600,102015677000,20700,20700,20750,20700,1167
20250218,120500,101991492400,20750,20700,20750,20700,1409
20250218,120400,101962268350,20700,20700,20750,20700,474
20250218,120300,101952456250,20700,20650,20700,20650,5178
20250218,120200,101845282700,20700,20650,20700,20650,6524
20250218,120100,101710303550,20650,20800,20800,20600,23445
20250218,120000,101225312150,20800,20700,20800,20700,2844
20250218,115900,101166196250,20750,20750,20800,20700,2568
20250218,115800,101112891950,20750,20700,20750,20700,1703
20250218,115700,101077563700,20750,20750,20800,20700,7919
20250218,115600,100913098750,20750,20750,20750,20700,1790
20250218,115500,100875964600,20750,20700,20750,20700,1639
20250218,115400,100842027350,20700,20700,20750,20650,2898
20250218,115300,100782007050,20700,20650,20700,20650,4073
20250218,115200,100697736300,20650,20650,20700,20650,1939
20250218,115100,100657672200,20700,20700,20700,20650,2023
20250218,115000,100615815350,20700,20750,20750,20650,5236
20250218,114900,100507289400,20750,20750,20750,20700,3412
20250218,114800,100436541600,20750,20700,20750,20700,3421
20250218,114700,100365588300,20650,20700,20700,20650,4827
20250218,114600,100265699550,20700,20650,20700,20650,1195
20250218,114500,100240979900,20650,20650,20700,20650,1425
20250218,114400,100211521250,20650,20650,20700,20650,3030
20250218,114300,100148814450,20650,20700,20700,20650,6939
20250218,114200,100005412450,20700,20700,20700,20650,2813
20250218,114100,99947220800,20700,20700,20700,20650,2568
20250218,114000,99894168950,20700,20750,20750,20650,6372
20250218,113900,99762285300,20750,20800,20800,20700,3598
20250218,113800,99687588950,20750,20800,20850,20750,6548
20250218,113700,99551392700,20800,20750,20800,20700,4549
20250218,113600,99457000650,20700,20700,20750,20650,6747
20250218,113500,99317312300,20700,20700,20750,20650,7115
20250218,113400,99170056400,20750,20700,20750,20700,3908
20250218,113300,99088992950,20750,20750,20800,20700,5986
20250218,113200,98964793150,20750,20700,20800,20700,14518
20250218,113100,98663479900,20750,20700,20800,20650,17606
20250218,113000,98298931450,20700,20550,20700,20500,23643
20250218,112900,97812112750,20500,20550,20600,20500,13713
20250218,112800,97530330150,20550,20600,20650,20500,23581
20250218,112700,97045681850,20600,20650,20750,20550,51236
20250218,112600,95988340500,20700,20650,20750,20600,9306
20250218,112500,95795758550,20700,20650,20700,20600,6717
20250218,112400,95657213100,20650,20650,20700,20550,31042
20250218,112300,95017650350,20650,20700,20700,20600,22445
20250218,112200,94553943100,20650,20750,20800,20650,27718
20250218,112100,93980166150,20750,20800,20800,20750,13712
20250218,112000,93695415900,20750,20800,20800,20750,6732
20250218,111900,93555536050,20800,20800,20800,20750,21726
20250218,111800,93104020450,20800,20900,20950,20800,15046
20250218,111700,92790471200,20950,20900,20950,20850,6652
20250218,111600,92651511200,20850,20900,20900,20850,2595
20250218,111500,92597379650,20900,20900,20950,20850,12166
20250218,111400,92343106400,20900,20900,20950,20850,4745
20250218,111300,92243780750,20900,20900,20950,20850,3481
20250218,111200,92171012700,20850,20950,20950,20850,5864
20250218,111100,92048427200,20950,20950,21000,20900,7001
20250218,111000,91901912550,20950,20950,20950,20900,2930
20250218,110900,91840597650,20950,20900,21000,20900,2865
20250218,110800,91780597800,20950,20900,21000,20850,11612
20250218,110700,91537537400,20850,20850,20900,20850,11687
20250218,110600,91293644150,20900,20900,20950,20850,21993
20250218,110500,90834052450,20950,20950,20950,20900,2652
20250218,110400,90778549050,20950,20950,20950,20900,11138
20250218,110300,90545222400,20950,21000,21050,20950,10319
20250218,110200,90328940000,21000,21000,21100,20950,10954
20250218,110100,90098952300,21000,21050,21150,21000,12251
20250218,110000,89840971300,21050,21100,21150,21050,7908
20250218,105900,89674123600,21100,21100,21150,21050,5374
20250218,105800,89560748800,21100,21050,21100,21000,5263
20250218,105700,89449965400,21000,21100,21150,21000,10221
20250218,105600,89234947050,21150,21100,21150,21050,11849
20250218,105500,88984765900,21150,21150,21200,21100,8233
20250218,105400,88810680350,21200,21150,21200,21100,11088
20250218,105300,88576083900,21200,21100,21200,21050,11664
20250218,105200,88329596800,21100,21100,21100,21000,9692
20250218,105100,88125504900,21050,21050,21100,21000,7719
20250218,105000,87963025000,21050,20950,21050,20950,11134
20250218,104900,87729385150,20950,21000,21000,20900,9527
20250218,104800,87529781300,20950,20900,21050,20900,17667
20250218,104700,87159045950,20900,21000,21050,20900,27431
20250218,104600,86584089000,21000,20950,21050,20950,13306
20250218,104500,86304690800,20950,21100,21100,20900,53344
20250218,104400,85185391700,21100,21200,21250,21050,19789
20250218,104300,84767574100,21150,21300,21300,21100,41958
20250218,104200,83880452550,21300,21400,21450,21300,11000
20250218,104100,83645526850,21450,21350,21450,21300,13451
20250218,104000,83357812550,21350,21350,21400,21250,16650
20250218,103900,83002729400,21400,21350,21400,21300,12569
20250218,103800,82734691450,21350,21400,21450,21300,21717
20250218,103700,82270784000,21450,21450,21500,21350,10084
20250218,103600,82054840700,21400,21400,21500,21350,10359
20250218,103500,81832945200,21400,21550,21600,21400,18973
20250218,103400,81425433800,21550,21550,21600,21500,20089
20250218,103300,80992405550,21600,21500,21650,21450,26807
20250218,103200,80414685650,21500,21600,21650,21500,28935
20250218,103100,79790671900,21600,21500,21750,21400,186561
20250218,103000,75773048950,21450,21450,21450,21400,11060
20250218,102900,75535988150,21450,21400,21450,21400,5679
20250218,102800,75414239500,21400,21400,21450,21400,8783
20250218,102700,75225979000,21450,21450,21450,21350,10254
20250218,102600,75006315500,21400,21400,21450,21350,9337
20250218,102500,74806576750,21350,21350,21400,21300,6438
20250218,102400,74669076100,21400,21350,21400,21300,8553
20250218,102300,74486325650,21350,21350,21450,21350,11595
20250218,102200,74238578400,21400,21500,21500,21350,29270
20250218,102100,73611206700,21450,21400,21500,21400,36181
20250218,102000,72834310100,21450,21450,21500,21400,19604
20250218,101900,72413654800,21500,21400,21500,21350,57671
20250218,101800,71177161850,21350,21400,21400,21300,14434
20250218,101700,70868556950,21400,21400,21450,21350,15609
20250218,101600,70534403150,21350,21300,21400,21250,20342
20250218,101500,70099683850,21300,21300,21350,21200,15602
20250218,101400,69767825350,21250,21300,21350,21250,12968
20250218,101300,69491686400,21300,21450,21450,21250,20394
20250218,101200,69056168600,21450,21200,21450,21150,58449
20250218,101100,67809637200,21200,21250,21250,21150,6097
20250218,101000,67680288800,21200,21200,21250,21100,13888
20250218,100900,67386379050,21200,21250,21250,21150,7645
20250218,100800,67224363500,21250,21250,21250,21200,10510
20250218,100700,67001112050,21250,21250,21300,21200,16739
20250218,100600,66645520950,21250,21250,21300,21150,18497
20250218,100500,66252720400,21250,21100,21300,21050,42280
20250218,100400,65357136100,21050,21050,21100,21000,10385
20250218,100300,65138520950,21050,21050,21050,21000,9251
20250218,100200,64943939300,21050,21050,21100,20950,9171
20250218,100100,64751203550,21100,20900,21100,20900,20164
20250218,100000,64327343750,20900,20950,20950,20850,5637
20250218,095900,64209508450,20900,21000,21000,20850,16546
20250218,095800,63863717850,21000,21000,21000,20950,6439
20250218,095700,63728639350,20950,20950,21000,20950,4297
20250218,095600,63638558100,20900,20900,21000,20900,5959
20250218,095500,63513674100,20950,20950,21000,20900,8852
20250218,095400,63328169400,20950,20950,20950,20850,5711
20250218,095300,63208697900,20950,21000,21000,20900,9096
20250218,095200,63018130850,21050,20950,21100,20900,23766
20250218,095100,62518609900,20950,20950,21000,20900,11998
20250218,095000,62267582550,20950,21000,21000,20900,5538
20250218,094900,62151550050,20950,20850,21000,20850,9916
20250218,094800,61943919050,20850,20850,20950,20850,13063
20250218,094700,61671258000,20850,20950,20950,20800,5953
20250218,094600,61547031150,20950,20900,20950,20850,14771
20250218,094500,61238330800,20900,20800,20950,20750,10723
20250218,094400,61014463350,20850,20850,20900,20700,19688
20250218,094300,60604953700,20850,21000,21000,20850,13657
20250218,094200,60319078400,21000,20950,21000,20900,6124
20250218,094100,60190821450,20950,21000,21050,20900,20194
20250218,094000,59767635700,20950,20950,21000,20900,13148
20250218,093900,59492500850,21000,20850,21050,20850,27464
20250218,093800,58917142050,20900,20950,21000,20850,13733
20250218,093700,58629872050,21000,21000,21050,20850,26855
20250218,093600,58067461450,21000,21050,21300,21000,25576
20250218,093500,57527042600,21050,21200,21300,21050,23692
20250218,093400,57025411300,21250,21300,21350,21150,37082
20250218,093300,56236797300,21350,21350,21450,21200,75667
20250218,093200,54621739050,21300,21150,21400,21000,75780
20250218,093100,53014041000,21150,20900,21150,20900,44771
20250218,093000,52073767350,20950,20600,20950,20550,25442
20250218,092900,51544367500,20600,20650,20650,20450,31542
20250218,092800,50896352150,20600,20650,20700,20500,32957
20250218,092700,50218444750,20700,20750,20850,20650,24166
20250218,092600,49716562250,20750,20750,20800,20650,10200
20250218,092500,49505078350,20700,20750,20750,20600,21209
20250218,092400,49066116750,20750,20600,20750,20600,16053
20250218,092300,48733963650,20600,20900,20950,20600,26336
20250218,092200,48186266200,20950,20800,20950,20650,22778
20250218,092100,47712278400,20750,20800,20900,20650,25996
20250218,092000,47171728500,20800,20750,20900,20750,40359
20250218,091900,46331249550,20700,20750,20800,20600,16848
20250218,091800,45982744350,20650,20500,20750,20300,59205
20250218,091700,44770237700,20500,20600,20700,20500,53317
20250218,091600,43672324700,20550,20900,21000,20500,83617
20250218,091500,41943241600,20950,21050,21150,20850,30651
20250218,091400,41300318050,21100,20950,21150,20850,37556
20250218,091300,40510998700,20950,21050,21150,20500,144380
20250218,091200,37515315950,21000,21400,21500,20950,83259
20250218,091100,35747641100,21350,21500,21600,21200,68185
20250218,091000,34286324650,21450,20950,21500,20850,112504
20250218,090900,31911080000,20950,21150,21200,20950,97631
20250218,090800,29852737000,21150,21400,21400,20850,171528
20250218,090700,26229494300,21350,22200,22200,21350,179139
20250218,090600,22332667350,22100,21650,22250,21650,272813
20250218,090500,16299683750,21650,21700,22250,21300,312229
20250218,090400,9467730950,21650,20900,21700,20800,237450
20250218,090300,4399148250,20800,20350,20950,20300,90007
20250218,090200,2533749300,20400,20200,20400,20200,13058
20250218,090100,2268797350,20250,20550,20600,20050,39242
20250218,090000,1476152650,20600,20300,20650,20050,72095