stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,201200,95692322140,20300,20300,20300,20300,78516
20250219,201100,95692322140,20300,20300,20300,20300,0
20250219,201000,95692322140,20300,20300,20300,20300,0
20250219,200900,95692322140,20300,20300,20300,20300,0
20250219,200800,95692322140,20300,20300,20300,20300,0
20250219,200700,95692322140,20300,20300,20300,20300,0
20250219,200600,95692322140,20300,20300,20300,20300,0
20250219,200500,95692322140,20300,20300,20300,20300,0
20250219,200400,95692322140,20300,20300,20300,20300,0
20250219,200300,95692322140,20300,20300,20300,20300,0
20250219,200200,95692322140,20300,20300,20300,20300,0
20250219,200100,95692322140,20300,20300,20300,20300,0
20250219,200000,95692322140,20300,20300,20300,20300,0
20250219,195900,95692322140,20300,20300,20300,20300,0
20250219,195800,95692322140,20300,20300,20300,20300,0
20250219,195700,95692322140,20300,20300,20300,20300,0
20250219,195600,95692322140,20300,20300,20300,20300,0
20250219,195500,95692322140,20300,20300,20300,20300,0
20250219,195400,95692322140,20300,20300,20300,20300,0
20250219,195300,95692322140,20300,20300,20300,20300,0
20250219,195200,95692322140,20300,20300,20300,20300,0
20250219,195100,95692322140,20300,20300,20300,20300,0
20250219,195000,95692322140,20300,20300,20300,20300,0
20250219,194900,95692322140,20300,20300,20300,20300,0
20250219,194800,95692322140,20300,20300,20300,20300,0
20250219,194700,95692322140,20300,20300,20300,20300,0
20250219,194600,95692322140,20300,20300,20300,20300,0
20250219,194500,95692322140,20300,20300,20300,20300,0
20250219,194400,95692322140,20300,20300,20300,20300,0
20250219,194300,95692322140,20300,20300,20300,20300,0
20250219,194200,95692322140,20300,20300,20300,20300,78516
20250219,194100,95692322140,20300,20300,20300,20300,0
20250219,194000,95692322140,20300,20300,20300,20300,0
20250219,193900,95692322140,20300,20300,20300,20300,0
20250219,193800,95692322140,20300,20300,20300,20300,0
20250219,193700,95692322140,20300,20300,20300,20300,0
20250219,193600,95692322140,20300,20300,20300,20300,0
20250219,193500,95692322140,20300,20300,20300,20300,0
20250219,193400,95692322140,20300,20300,20300,20300,0
20250219,193300,95692322140,20300,20300,20300,20300,0
20250219,193200,95692322140,20300,20300,20300,20300,0
20250219,193100,95692322140,20300,20300,20300,20300,0
20250219,193000,95692322140,20300,20300,20300,20300,0
20250219,192900,95692322140,20300,20300,20300,20300,0
20250219,192800,95692322140,20300,20300,20300,20300,0
20250219,192700,95692322140,20300,20300,20300,20300,0
20250219,192600,95692322140,20300,20300,20300,20300,0
20250219,192500,95692322140,20300,20300,20300,20300,0
20250219,192400,95692322140,20300,20300,20300,20300,0
20250219,192300,95692322140,20300,20300,20300,20300,0
20250219,192200,95692322140,20300,20300,20300,20300,0
20250219,192100,95692322140,20300,20300,20300,20300,0
20250219,192000,95692322140,20300,20300,20300,20300,0
20250219,191900,95692322140,20300,20300,20300,20300,0
20250219,191800,95692322140,20300,20300,20300,20300,0
20250219,191700,95692322140,20300,20300,20300,20300,0
20250219,191600,95692322140,20300,20300,20300,20300,0
20250219,191500,95692322140,20300,20300,20300,20300,0
20250219,191400,95692322140,20300,20300,20300,20300,0
20250219,191300,95692322140,20300,20300,20300,20300,0
20250219,191200,95692322140,20300,20300,20300,20300,78516
20250219,191100,95692322140,20300,20300,20300,20300,0
20250219,191000,95692322140,20300,20300,20300,20300,0
20250219,190900,95692322140,20300,20300,20300,20300,0
20250219,190800,95692322140,20300,20300,20300,20300,0
20250219,190700,95692322140,20300,20300,20300,20300,0
20250219,190600,95692322140,20300,20300,20300,20300,0
20250219,190500,95692322140,20300,20300,20300,20300,0
20250219,190400,95692322140,20300,20300,20300,20300,0
20250219,190300,95692322140,20300,20300,20300,20300,0
20250219,190200,95692322140,20300,20300,20300,20300,0
20250219,190100,95692322140,20300,20300,20300,20300,0
20250219,190000,95692322140,20300,20300,20300,20300,0
20250219,185900,95692322140,20300,20300,20300,20300,0
20250219,185800,95692322140,20300,20300,20300,20300,0
20250219,185700,95692322140,20300,20300,20300,20300,0
20250219,185600,95692322140,20300,20300,20300,20300,0
20250219,185500,95692322140,20300,20300,20300,20300,0
20250219,185400,95692322140,20300,20300,20300,20300,0
20250219,185300,95692322140,20300,20300,20300,20300,0
20250219,185200,95692322140,20300,20300,20300,20300,0
20250219,185100,95692322140,20300,20300,20300,20300,0
20250219,185000,95692322140,20300,20300,20300,20300,0
20250219,184900,95692322140,20300,20300,20300,20300,0
20250219,184800,95692322140,20300,20300,20300,20300,0
20250219,184700,95692322140,20300,20300,20300,20300,0
20250219,184600,95692322140,20300,20300,20300,20300,0
20250219,184500,95692322140,20300,20300,20300,20300,0
20250219,184400,95692322140,20300,20300,20300,20300,0
20250219,184300,95692322140,20300,20300,20300,20300,0
20250219,184200,95692322140,20300,20300,20300,20300,78516
20250219,184100,95692322140,20300,20300,20300,20300,0
20250219,184000,95692322140,20300,20300,20300,20300,0
20250219,183900,95692322140,20300,20300,20300,20300,0
20250219,183800,95692322140,20300,20300,20300,20300,0
20250219,183700,95692322140,20300,20300,20300,20300,0
20250219,183600,95692322140,20300,20300,20300,20300,0
20250219,183500,95692322140,20300,20300,20300,20300,0
20250219,183400,95692322140,20300,20300,20300,20300,0
20250219,183300,95692322140,20300,20300,20300,20300,0
20250219,183200,95692322140,20300,20300,20300,20300,0
20250219,183100,95692322140,20300,20300,20300,20300,0
20250219,183000,95692322140,20300,20300,20300,20300,0
20250219,182900,95692322140,20300,20300,20300,20300,0
20250219,182800,95692322140,20300,20300,20300,20300,0
20250219,182700,95692322140,20300,20300,20300,20300,0
20250219,182600,95692322140,20300,20300,20300,20300,0
20250219,182500,95692322140,20300,20300,20300,20300,0
20250219,182400,95692322140,20300,20300,20300,20300,0
20250219,182300,95692322140,20300,20300,20300,20300,0
20250219,182200,95692322140,20300,20300,20300,20300,0
20250219,182100,95692322140,20300,20300,20300,20300,0
20250219,182000,95692322140,20300,20300,20300,20300,0
20250219,181900,95692322140,20300,20300,20300,20300,0
20250219,181800,95692322140,20300,20300,20300,20300,0
20250219,181700,95692322140,20300,20300,20300,20300,0
20250219,181600,95692322140,20300,20300,20300,20300,0
20250219,181500,95692322140,20300,20300,20300,20300,0
20250219,181400,95692322140,20300,20300,20300,20300,0
20250219,181300,95692322140,20300,20300,20300,20300,0
20250219,181200,95692322140,20300,20300,20300,20300,78516
20250219,181100,95692322140,20300,20300,20300,20300,0
20250219,181000,95692322140,20300,20300,20300,20300,0
20250219,180900,95692322140,20300,20300,20300,20300,0
20250219,180800,95692322140,20300,20300,20300,20300,0
20250219,180700,95692322140,20300,20300,20300,20300,0
20250219,180600,95692322140,20300,20300,20300,20300,0
20250219,180500,95692322140,20300,20300,20300,20300,0
20250219,180400,95692322140,20300,20300,20300,20300,0
20250219,180300,95692322140,20300,20300,20300,20300,0
20250219,180200,95692322140,20300,20300,20300,20300,0
20250219,180100,95692322140,20300,20300,20300,20300,0
20250219,180000,95692322140,20300,20300,20300,20300,0
20250219,175900,95692322140,20300,20300,20300,20300,0
20250219,175800,95692322140,20300,20300,20300,20300,0
20250219,175700,95692322140,20300,20300,20300,20300,0
20250219,175600,95692322140,20300,20300,20300,20300,0
20250219,175500,95692322140,20300,20300,20300,20300,0
20250219,175400,95692322140,20300,20300,20300,20300,0
20250219,175300,95692322140,20300,20300,20300,20300,0
20250219,175200,95692322140,20300,20300,20300,20300,0
20250219,175100,95692322140,20300,20300,20300,20300,0
20250219,175000,95692322140,20300,20300,20300,20300,0
20250219,174900,95692322140,20300,20300,20300,20300,0
20250219,174800,95692322140,20300,20300,20300,20300,0
20250219,174700,95692322140,20300,20300,20300,20300,0
20250219,174600,95692322140,20300,20300,20300,20300,0
20250219,174500,95692322140,20300,20300,20300,20300,0
20250219,174400,95692322140,20300,20300,20300,20300,0
20250219,174300,95692322140,20300,20300,20300,20300,0
20250219,174200,95692322140,20300,20300,20300,20300,78516
20250219,174100,95692322140,20300,20300,20300,20300,0
20250219,174000,95692322140,20300,20300,20300,20300,0
20250219,173900,95692322140,20300,20300,20300,20300,0
20250219,173800,95692322140,20300,20300,20300,20300,0
20250219,173700,95692322140,20300,20300,20300,20300,0
20250219,173600,95692322140,20300,20300,20300,20300,0
20250219,173500,95692322140,20300,20300,20300,20300,0
20250219,173400,95692322140,20300,20300,20300,20300,0
20250219,173300,95692322140,20300,20300,20300,20300,0
20250219,173200,95692322140,20300,20300,20300,20300,0
20250219,173100,95692322140,20300,20300,20300,20300,0
20250219,173000,95692322140,20300,20300,20300,20300,0
20250219,172900,95692322140,20300,20300,20300,20300,0
20250219,172800,95692322140,20300,20300,20300,20300,0
20250219,172700,95692322140,20300,20300,20300,20300,0
20250219,172600,95692322140,20300,20300,20300,20300,0
20250219,172500,95692322140,20300,20300,20300,20300,0
20250219,172400,95692322140,20300,20300,20300,20300,0
20250219,172300,95692322140,20300,20300,20300,20300,0
20250219,172200,95692322140,20300,20300,20300,20300,0
20250219,172100,95692322140,20300,20300,20300,20300,0
20250219,172000,95692322140,20300,20300,20300,20300,0
20250219,171900,95692322140,20300,20300,20300,20300,0
20250219,171800,95692322140,20300,20300,20300,20300,0
20250219,171700,95692322140,20300,20300,20300,20300,0
20250219,171600,95692322140,20300,20300,20300,20300,0
20250219,171500,95692322140,20300,20300,20300,20300,0
20250219,171400,95692322140,20300,20300,20300,20300,0
20250219,171300,95692322140,20300,20300,20300,20300,0
20250219,171200,95692322140,20300,20300,20300,20300,78516
20250219,171100,95692322140,20300,20300,20300,20300,0
20250219,171000,95692322140,20300,20300,20300,20300,0
20250219,170900,95692322140,20300,20300,20300,20300,0
20250219,170800,95692322140,20300,20300,20300,20300,0
20250219,170700,95692322140,20300,20300,20300,20300,0
20250219,170600,95692322140,20300,20300,20300,20300,0
20250219,170500,95692322140,20300,20300,20300,20300,0
20250219,170400,95692322140,20300,20300,20300,20300,0
20250219,170300,95692322140,20300,20300,20300,20300,0
20250219,170200,95692322140,20300,20300,20300,20300,0
20250219,170100,95692322140,20300,20300,20300,20300,0
20250219,170000,95692322140,20300,20300,20300,20300,0
20250219,165900,95692322140,20300,20300,20300,20300,0
20250219,165800,95692322140,20300,20300,20300,20300,0
20250219,165700,95692322140,20300,20300,20300,20300,0
20250219,165600,95692322140,20300,20300,20300,20300,0
20250219,165500,95692322140,20300,20300,20300,20300,0
20250219,165400,95692322140,20300,20300,20300,20300,0
20250219,165300,95692322140,20300,20300,20300,20300,0
20250219,165200,95692322140,20300,20300,20300,20300,0
20250219,165100,95692322140,20300,20300,20300,20300,0
20250219,165000,95692322140,20300,20300,20300,20300,0
20250219,164900,95692322140,20300,20300,20300,20300,0
20250219,164800,95692322140,20300,20300,20300,20300,0
20250219,164700,95692322140,20300,20300,20300,20300,0
20250219,164600,95692322140,20300,20300,20300,20300,0
20250219,164500,95692322140,20300,20300,20300,20300,0
20250219,164400,95692322140,20300,20300,20300,20300,0
20250219,164300,95692322140,20300,20300,20300,20300,0
20250219,164200,95692322140,20300,20300,20300,20300,78516
20250219,164100,95692322140,20300,20300,20300,20300,0
20250219,164000,95692322140,20300,20300,20300,20300,0
20250219,163900,95692322140,20300,20300,20300,20300,0
20250219,163800,95692322140,20300,20300,20300,20300,0
20250219,163700,95692322140,20300,20300,20300,20300,0
20250219,163600,95692322140,20300,20300,20300,20300,0
20250219,163500,95692322140,20300,20300,20300,20300,0
20250219,163400,95692322140,20300,20300,20300,20300,0
20250219,163300,95692322140,20300,20300,20300,20300,0
20250219,163200,95692322140,20300,20300,20300,20300,0
20250219,163100,95692322140,20300,20300,20300,20300,0
20250219,163000,95692322140,20300,20300,20300,20300,0
20250219,162900,95692322140,20300,20300,20300,20300,0
20250219,162800,95692322140,20300,20300,20300,20300,0
20250219,162700,95692322140,20300,20300,20300,20300,0
20250219,162600,95692322140,20300,20300,20300,20300,0
20250219,162500,95692322140,20300,20300,20300,20300,0
20250219,162400,95692322140,20300,20300,20300,20300,0
20250219,162300,95692322140,20300,20300,20300,20300,0
20250219,162200,95692322140,20300,20300,20300,20300,0
20250219,162100,95692322140,20300,20300,20300,20300,0
20250219,162000,95692322140,20300,20300,20300,20300,0
20250219,161900,95692322140,20300,20300,20300,20300,0
20250219,161800,95692322140,20300,20300,20300,20300,0
20250219,161700,95692322140,20300,20300,20300,20300,0
20250219,161600,95692322140,20300,20300,20300,20300,0
20250219,161500,95692322140,20300,20300,20300,20300,0
20250219,161400,95692322140,20300,20300,20300,20300,0
20250219,161300,95692322140,20300,20300,20300,20300,0
20250219,161200,95692322140,20300,20300,20300,20300,78516
20250219,161100,95692322140,20300,20300,20300,20300,0
20250219,161000,95692322140,20300,20300,20300,20300,0
20250219,160900,95692322140,20300,20300,20300,20300,0
20250219,160800,95692322140,20300,20300,20300,20300,0
20250219,160700,95692322140,20300,20300,20300,20300,0
20250219,160600,95692322140,20300,20300,20300,20300,0
20250219,160500,95692322140,20300,20300,20300,20300,0
20250219,160400,95692322140,20300,20300,20300,20300,0
20250219,160300,95692322140,20300,20300,20300,20300,0
20250219,160200,95692322140,20300,20300,20300,20300,0
20250219,160100,95692322140,20300,20300,20300,20300,0
20250219,160000,95692322140,20300,20300,20300,20300,0
20250219,155900,95692322140,20300,20300,20300,20300,0
20250219,155800,95692322140,20300,20300,20300,20300,0
20250219,155700,95692322140,20300,20300,20300,20300,0
20250219,155600,95692322140,20300,20300,20300,20300,0
20250219,155500,95692322140,20300,20300,20300,20300,0
20250219,155400,95692322140,20300,20300,20300,20300,0
20250219,155300,95692322140,20300,20300,20300,20300,0
20250219,155200,95692322140,20300,20300,20300,20300,0
20250219,155100,95692322140,20300,20300,20300,20300,0
20250219,155000,95692322140,20300,20300,20300,20300,0
20250219,154900,95692322140,20300,20300,20300,20300,0
20250219,154800,95692322140,20300,20300,20300,20300,0
20250219,154700,95692322140,20300,20300,20300,20300,0
20250219,154600,95692322140,20300,20300,20300,20300,0
20250219,154500,95692322140,20300,20300,20300,20300,0
20250219,154400,95692322140,20300,20300,20300,20300,0
20250219,154300,95692322140,20300,20300,20300,20300,0
20250219,154200,95692322140,20300,20300,20300,20300,78516
20250219,154100,95692322140,20300,20300,20300,20300,0
20250219,154000,95692322140,20300,20300,20300,20300,0
20250219,153900,95692322140,20300,20300,20300,20300,0
20250219,153800,95692322140,20300,20300,20300,20300,0
20250219,153700,95692322140,20300,20300,20300,20300,0
20250219,153600,95692322140,20300,20300,20300,20300,0
20250219,153500,95692322140,20300,20300,20300,20300,0
20250219,153400,95692322140,20300,20300,20300,20300,0
20250219,153300,95692322140,20300,20300,20300,20300,0
20250219,153200,95692322140,20300,20300,20300,20300,0
20250219,153100,95692322140,20300,20300,20300,20300,0
20250219,153000,95692322140,20300,20300,20300,20300,78516
20250219,152900,94098447340,20300,20300,20300,20300,0
20250219,152800,94098447340,20300,20300,20300,20300,0
20250219,152700,94098447340,20300,20300,20300,20300,0
20250219,152600,94098447340,20300,20300,20300,20300,0
20250219,152500,94098447340,20300,20300,20300,20300,0
20250219,152400,94098447340,20300,20300,20300,20300,0
20250219,152300,94098447340,20300,20300,20300,20300,0
20250219,152200,94098447340,20300,20300,20300,20300,0
20250219,152100,94098447340,20300,20300,20300,20300,0
20250219,152000,94098447340,20300,20300,20300,20300,0
20250219,151900,94098447340,20300,20350,20350,20250,23005
20250219,151800,93631627490,20350,20350,20350,20300,11318
20250219,151700,93401697840,20350,20350,20400,20300,14769
20250219,151600,93101169890,20350,20400,20400,20300,19245
20250219,151500,92709903090,20350,20350,20400,20300,18757
20250219,151400,92328255640,20350,20250,20350,20200,12139
20250219,151300,92082202940,20250,20250,20300,20200,9958
20250219,151200,91880632840,20250,20250,20300,20200,8469
20250219,151100,91709166640,20250,20300,20300,20200,8419
20250219,151000,91538519540,20250,20350,20350,20250,14705
20250219,150900,91240573040,20350,20400,20400,20250,7932
20250219,150800,91079399890,20300,20400,20400,20300,21483
20250219,150700,90642288940,20400,20400,20400,20300,11167
20250219,150600,90414677840,20400,20250,20400,20200,17706
20250219,150500,90055328590,20200,20200,20250,20100,14575
20250219,150400,89761322440,20200,20250,20300,20150,22520
20250219,150300,89306831540,20200,20450,20450,20200,28893
20250219,150200,88720327090,20350,20350,20500,20350,7526
20250219,150100,88566871690,20300,20450,20500,20300,13826
20250219,150000,88284874890,20500,20500,20550,20450,11056
20250219,145900,88058379890,20500,20500,20500,20450,5906
20250219,145800,87937348340,20500,20500,20550,20450,15833
20250219,145700,87612746190,20500,20450,20500,20400,10429
20250219,145600,87399460440,20450,20450,20450,20300,9550
20250219,145500,87204898990,20450,20300,20450,20250,13090
20250219,145400,86938085340,20300,20300,20300,20250,7754
20250219,145300,86780809590,20300,20300,20350,20250,10865
20250219,145200,86560311240,20350,20250,20400,20250,14442
20250219,145100,86267097140,20250,20300,20350,20250,8238
20250219,145000,86099990890,20300,20400,20400,20250,9190
20250219,144900,85913360840,20400,20350,20400,20300,6395
20250219,144800,85783312040,20300,20300,20350,20300,10137
20250219,144700,85577255690,20350,20300,20350,20250,17104
20250219,144600,85230103640,20350,20300,20400,20250,19166
20250219,144500,84840665290,20350,20300,20400,20250,9885
20250219,144400,84639936640,20350,20400,20400,20300,13111
20250219,144300,84373150340,20400,20400,20450,20350,12792
20250219,144200,84112216990,20400,20500,20500,20400,16323
20250219,144100,83778843240,20500,20500,20550,20450,7801
20250219,144000,83619073740,20500,20550,20550,20500,10666
20250219,143900,83400219190,20550,20550,20600,20500,10655
20250219,143800,83181137440,20550,20600,20600,20500,15755
20250219,143700,82857224890,20600,20550,20600,20500,11419
20250219,143600,82622179340,20550,20500,20550,20500,8945
20250219,143500,82438450090,20500,20500,20550,20450,9431
20250219,143400,82245295540,20450,20500,20550,20450,13334
20250219,143300,81972060090,20450,20450,20500,20400,9698
20250219,143200,81773536790,20450,20300,20500,20300,13275
20250219,143100,81502518140,20300,20450,20450,20300,18514
20250219,143000,81125461540,20450,20450,20550,20450,16565
20250219,142900,80786021390,20500,20450,20500,20350,18814
20250219,142800,80401439940,20450,20400,20450,20350,31268
20250219,142700,79762553740,20350,20300,20400,20200,18738
20250219,142600,79382068040,20300,20200,20300,20200,16418
20250219,142500,79049938940,20200,20200,20250,20150,10734
20250219,142400,78833165790,20200,20200,20200,20050,17253
20250219,142300,78485655440,20200,20100,20250,20100,18340
20250219,142200,78115130990,20150,20100,20200,20050,32383
20250219,142100,77463507390,20100,20100,20100,20050,13663
20250219,142000,77189179040,20100,20050,20100,20000,17144
20250219,141900,76845358690,20050,20000,20100,20000,28911
20250219,141800,76266094290,20000,20100,20150,19980,125203
20250219,141700,73757230750,20100,20300,20300,20100,54379
20250219,141600,72658546350,20300,20300,20300,20250,10301
20250219,141500,72449538500,20300,20350,20350,20250,18891
20250219,141400,72065924450,20300,20350,20350,20300,11055
20250219,141300,71841403200,20350,20350,20400,20300,9830
20250219,141200,71641506600,20350,20350,20400,20300,37393
20250219,141100,70881496650,20350,20450,20450,20350,35625
20250219,141000,70155235450,20450,20450,20500,20400,33346
20250219,140900,69473409250,20500,20600,20600,20450,28097
20250219,140800,68897136850,20550,20550,20600,20550,6574
20250219,140700,68761993550,20600,20650,20650,20550,11332
20250219,140600,68528514050,20600,20600,20650,20600,3089
20250219,140500,68464832200,20600,20650,20650,20600,3388
20250219,140400,68394941650,20650,20700,20700,20650,1556
20250219,140300,68362784300,20700,20650,20700,20650,2931
20250219,140200,68302193650,20650,20750,20800,20650,13626
20250219,140100,68020205250,20750,20800,20800,20750,7691
20250219,140000,67860523050,20800,20800,20800,20750,1220
20250219,135900,67835154500,20750,20750,20800,20750,2412
20250219,135800,67785040150,20750,20800,20800,20750,2967
20250219,135700,67723377150,20800,20750,20800,20750,1850
20250219,135600,67684960300,20750,20800,20800,20750,4913
20250219,135500,67582844150,20800,20750,20800,20750,1240
20250219,135400,67557070900,20750,20750,20800,20750,1747
20250219,135300,67520777650,20800,20800,20800,20750,2759
20250219,135200,67463472600,20800,20800,20850,20750,4748
20250219,135100,67364724700,20800,20750,20800,20750,4172
20250219,135000,67278021200,20750,20800,20850,20750,6308
20250219,134900,67146799400,20800,20850,20850,20800,2435
20250219,134800,67096053850,20800,20850,20850,20800,1330
20250219,134700,67068352150,20800,20800,20850,20750,2093
20250219,134600,67024813650,20800,20850,20850,20750,3281
20250219,134500,66956538400,20850,20800,20850,20750,3027
20250219,134400,66893552700,20800,20800,20800,20750,3166
20250219,134300,66827714500,20750,20750,20800,20750,2767
20250219,134200,66770183500,20750,20700,20800,20700,3731
20250219,134100,66692814200,20750,20700,20750,20650,2829
20250219,134000,66634181050,20700,20650,20700,20650,4564
20250219,133900,66539714050,20700,20700,20700,20650,3011
20250219,133800,66477442900,20700,20700,20700,20650,1732
20250219,133700,66441617050,20650,20700,20700,20650,1806
20250219,133600,66404243550,20700,20750,20750,20700,2865
20250219,133500,66344849950,20750,20700,20750,20650,1752
20250219,133400,66308562950,20700,20700,20700,20650,3022
20250219,133300,66246027700,20650,20650,20650,20600,4033
20250219,133200,66162797050,20650,20650,20650,20600,2672
20250219,133100,66107675500,20600,20700,20700,20600,8546
20250219,133000,65931091000,20700,20650,20700,20650,1999
20250219,132900,65889723550,20650,20700,20700,20650,1826
20250219,132800,65851957400,20700,20700,20700,20650,4179
20250219,132700,65765538050,20700,20650,20700,20600,1413
20250219,132600,65736326800,20650,20650,20650,20600,4310
20250219,132500,65647414650,20600,20600,20650,20600,2645
20250219,132400,65592893650,20600,20600,20650,20550,3017
20250219,132300,65530773600,20550,20600,20600,20550,2527
20250219,132200,65478790350,20550,20550,20650,20550,5914
20250219,132100,65357095350,20600,20550,20600,20550,6234
20250219,132000,65228936300,20600,20600,20600,20550,2358
20250219,131900,65180429050,20600,20550,20600,20550,3712
20250219,131800,65104055550,20600,20600,20650,20550,4759
20250219,131700,65006091300,20600,20650,20650,20550,6697
20250219,131600,64868248300,20600,20650,20650,20600,7566
20250219,131500,64712269000,20650,20600,20650,20600,3474
20250219,131400,64640675200,20600,20600,20650,20600,5348
20250219,131300,64530471000,20650,20650,20650,20600,3175
20250219,131200,64465010950,20600,20700,20700,20600,8521
20250219,131100,64289064300,20700,20650,20700,20650,6531
20250219,131000,64154163550,20700,20650,20700,20650,1825
20250219,130900,64116434950,20650,20650,20700,20650,1520
20250219,130800,64084989250,20700,20750,20750,20650,3110
20250219,130700,64020674100,20700,20700,20750,20650,3200
20250219,130600,63954505200,20700,20700,20750,20650,2396
20250219,130500,63904914450,20650,20800,20800,20650,13097
20250219,130400,63633499300,20800,20850,20850,20750,3385
20250219,130300,63563132500,20800,20850,20900,20800,16210
20250219,130200,63224859100,20900,20850,20900,20850,3496
20250219,130100,63151811500,20900,20850,20900,20850,2606
20250219,130000,63097395350,20850,20900,20900,20850,4206
20250219,125900,63009650450,20900,20900,20900,20850,2877
20250219,125800,62949545000,20900,20900,20900,20850,1745
20250219,125700,62913091950,20900,20900,20900,20850,3440
20250219,125600,62841199750,20900,20850,20900,20800,4830
20250219,125500,62740445850,20850,20800,20850,20750,4670
20250219,125400,62643286000,20750,20800,20800,20750,2914
20250219,125300,62582750450,20800,20750,20800,20750,1809
20250219,125200,62545129250,20800,20800,20800,20750,3454
20250219,125100,62473307350,20750,20750,20800,20700,5513
20250219,125000,62358931400,20700,20700,20750,20700,2219
20250219,124900,62312972450,20750,20750,20750,20700,1074
20250219,124800,62290693550,20700,20750,20750,20700,1982
20250219,124700,62249586350,20750,20700,20750,20700,2742
20250219,124600,62192761200,20700,20750,20800,20700,6205
20250219,124500,62063991200,20700,20750,20750,20700,4010
20250219,124400,61980935150,20750,20800,20800,20700,3067
20250219,124300,61917308900,20800,20750,20800,20700,3862
20250219,124200,61837138650,20750,20800,20850,20750,10069
20250219,124100,61627667550,20800,20900,20900,20800,4929
20250219,124000,61524853250,20850,20850,20900,20800,4874
20250219,123900,61423128700,20850,20900,20900,20800,13257
20250219,123800,61146728650,20900,20850,20900,20850,20580
20250219,123700,60716951900,20800,20850,20850,20800,3702
20250219,123600,60639825000,20850,20850,20850,20800,4895
20250219,123500,60537777350,20850,20800,20850,20750,7108
20250219,123400,60389848300,20800,20750,20850,20750,4957
20250219,123300,60286756400,20800,20750,20800,20700,5102
20250219,123200,60180746000,20750,20650,20750,20650,6315
20250219,123100,60049942500,20700,20700,20700,20650,1394
20250219,123000,60021131100,20700,20700,20700,20650,1922
20250219,122900,59981386850,20650,20700,20700,20650,2696
20250219,122800,59925624550,20650,20650,20700,20650,927
20250219,122700,59906463350,20700,20700,20700,20650,1244
20250219,122600,59880731950,20700,20700,20700,20650,2090
20250219,122500,59837489150,20700,20700,20700,20600,5521
20250219,122400,59723475750,20700,20650,20700,20600,4347
20250219,122300,59633731200,20650,20600,20650,20600,5445
20250219,122200,59521343100,20650,20650,20650,20600,1195
20250219,122100,59496696800,20600,20600,20650,20600,1258
20250219,122000,59470765900,20650,20600,20650,20600,3985
20250219,121900,59388587600,20650,20600,20650,20600,2335
20250219,121800,59340422900,20650,20650,20650,20600,1229
20250219,121700,59315059850,20650,20650,20650,20600,5224
20250219,121600,59207346550,20700,20650,20700,20650,1279
20250219,121500,59180909750,20700,20650,20700,20650,2987
20250219,121400,59119195550,20700,20700,20700,20650,4398
20250219,121300,59028162800,20700,20700,20700,20650,1130
20250219,121200,59004786550,20700,20700,20700,20650,4746
20250219,121100,58906618350,20700,20700,20700,20650,1444
20250219,121000,58876759200,20700,20650,20700,20650,3110
20250219,120900,58812434050,20700,20700,20700,20650,3168
20250219,120800,58746969100,20650,20650,20700,20650,4448
20250219,120700,58654920850,20650,20650,20700,20600,4333
20250219,120600,58565422450,20650,20650,20650,20600,1962
20250219,120500,58524915700,20650,20600,20700,20600,5881
20250219,120400,58403508350,20650,20600,20650,20600,2497
20250219,120300,58351980950,20600,20650,20650,20600,3539
20250219,120200,58278937650,20600,20600,20650,20600,3710
20250219,120100,58202491500,20600,20600,20600,20550,2046
20250219,120000,58160366900,20550,20500,20550,20500,10916
20250219,115900,57936100350,20500,20500,20550,20500,2044
20250219,115800,57894164250,20500,20500,20550,20450,5578
20250219,115700,57779837550,20500,20450,20550,20450,7242
20250219,115600,57631392350,20450,20500,20500,20450,6674
20250219,115500,57494811650,20500,20450,20500,20450,3998
20250219,115400,57412965000,20500,20500,20550,20450,4322
20250219,115300,57324443550,20500,20550,20550,20450,4666
20250219,115200,57228753300,20500,20450,20550,20450,5894
20250219,115100,57107960000,20500,20500,20500,20450,6107
20250219,115000,56982871550,20450,20550,20550,20450,18983
20250219,114900,56593734300,20550,20500,20550,20500,6501
20250219,114800,56460348450,20500,20500,20550,20500,12845
20250219,114700,56196873950,20500,20550,20600,20500,4870
20250219,114600,56096761300,20550,20600,20600,20550,1445
20250219,114500,56067044600,20550,20500,20600,20500,12220
20250219,114400,55816180200,20500,20550,20550,20500,2624
20250219,114300,55762343950,20550,20550,20600,20500,13550
20250219,114200,55483864350,20550,20550,20600,20550,3062
20250219,114100,55420810200,20550,20600,20650,20550,5783
20250219,114000,55301656650,20600,20650,20650,20600,3839
20250219,113900,55222504150,20650,20650,20700,20600,2673
20250219,113800,55167372150,20650,20650,20650,20600,2149
20250219,113700,55123024600,20600,20600,20700,20600,4491
20250219,113600,55030344950,20600,20650,20650,20600,5039
20250219,113500,54926327950,20650,20650,20650,20600,3246
20250219,113400,54859388300,20650,20600,20650,20600,3352
20250219,113300,54790225700,20600,20650,20700,20600,5880
20250219,113200,54668763050,20700,20650,20700,20600,8577
20250219,113100,54491634550,20600,20600,20650,20600,3981
20250219,113000,54409484850,20600,20650,20650,20600,2645
20250219,112900,54354957500,20650,20600,20650,20600,2661
20250219,112800,54300054850,20600,20550,20650,20550,8157
20250219,112700,54131877950,20600,20600,20600,20550,2492
20250219,112600,54080583700,20600,20600,20600,20550,3813
20250219,112500,54002177600,20550,20600,20600,20550,2397
20250219,112400,53952882650,20550,20600,20650,20550,3118
20250219,112300,53888630850,20600,20600,20650,20550,4686
20250219,112200,53792164950,20600,20600,20650,20550,2511
20250219,112100,53740429600,20650,20600,20650,20550,3825
20250219,112000,53661613550,20600,20600,20650,20550,6857
20250219,111900,53520433150,20600,20600,20600,20550,2562
20250219,111800,53467734500,20600,20550,20600,20550,2753
20250219,111700,53411069350,20550,20650,20700,20550,16901
20250219,111600,53062854800,20650,20750,20750,20600,10452
20250219,111500,52846713050,20750,20750,20750,20700,1380
20250219,111400,52818107250,20750,20650,20750,20650,4730
20250219,111300,52720137750,20700,20650,20700,20650,8866
20250219,111200,52536671300,20650,20650,20700,20650,1983
20250219,111100,52495664450,20650,20700,20700,20650,2877
20250219,111000,52436167800,20650,20650,20700,20650,2720
20250219,110900,52379992600,20650,20650,20700,20650,2688
20250219,110800,52324460800,20650,20650,20700,20650,4572
20250219,110700,52230006600,20650,20650,20700,20650,2474
20250219,110600,52178901300,20650,20700,20700,20650,7678
20250219,110500,52020010050,20700,20700,20750,20700,2469
20250219,110400,51968822550,20700,20750,20800,20700,3967
20250219,110300,51886522250,20800,20750,20800,20700,8633
20250219,110200,51707396200,20700,20750,20750,20700,2088
20250219,110100,51664129250,20700,20750,20750,20700,2144
20250219,110000,51619677800,20750,20750,20800,20700,7346
20250219,105900,51467253350,20800,20800,20850,20750,8764
20250219,105800,51284999100,20750,20750,20800,20700,4266
20250219,105700,51196362950,20750,20700,20800,20700,3404
20250219,105600,51125744050,20750,20750,20750,20650,9528
20250219,105500,50928379550,20750,20700,20750,20600,7486
20250219,105400,50773628500,20650,20700,20750,20650,11444
20250219,105300,50536973150,20700,20650,20700,20650,4871
20250219,105200,50436172250,20650,20650,20700,20650,4020
20250219,105100,50353057600,20650,20700,20750,20650,5497
20250219,105000,50239304200,20650,20750,20750,20650,8724
20250219,104900,50058632900,20700,20800,20800,20700,7787
20250219,104800,49897067450,20750,20750,20800,20700,2815
20250219,104700,49838601150,20750,20750,20800,20700,11479
20250219,104600,49600355300,20800,20800,20850,20750,12036
20250219,104500,49350002950,20800,20750,20850,20750,7193
20250219,104400,49200401650,20800,20650,20800,20650,11672
20250219,104300,48958767300,20650,20650,20700,20600,5582
20250219,104200,48843400100,20600,20650,20650,20600,5492
20250219,104100,48730041250,20650,20600,20700,20600,12518
20250219,104000,48471519700,20600,20600,20650,20550,4263
20250219,103900,48383634650,20550,20500,20650,20500,13238
20250219,103800,48111255200,20550,20550,20600,20400,22135
20250219,103700,47658268050,20550,20500,20600,20450,9564
20250219,103600,47461861100,20500,20600,20600,20450,17749
20250219,103500,47098060350,20550,20600,20600,20500,9978
20250219,103400,46893116700,20600,20600,20600,20550,4236
20250219,103300,46805975350,20600,20650,20650,20550,7252
20250219,103200,46656542850,20650,20650,20650,20550,12832
20250219,103100,46391869150,20600,20550,20650,20550,6263
20250219,103000,46262687650,20550,20500,20700,20450,24667
20250219,102900,45754793800,20500,20500,20550,20450,14807
20250219,102800,45451212300,20500,20500,20550,20450,14291
20250219,102700,45158307900,20500,20650,20650,20450,71954
20250219,102600,43682067450,20600,20600,20650,20600,5330
20250219,102500,43572192650,20650,20650,20650,20600,4630
20250219,102400,43476710800,20600,20600,20650,20550,15143
20250219,102300,43164684200,20600,20600,20600,20550,20140
20250219,102200,42750055050,20600,20550,20600,20550,15241
20250219,102100,42436394550,20550,20550,20600,20500,19448
20250219,102000,42036661200,20600,20600,20650,20500,60467
20250219,101900,40793332950,20650,20750,20800,20600,75987
20250219,101800,39222448750,20750,20850,20850,20750,33442
20250219,101700,38527354350,20850,20800,20900,20800,10711
20250219,101600,38304151750,20850,20850,20900,20800,8943
20250219,101500,38117605050,20900,20900,20950,20850,16178
20250219,101400,37779986550,20950,20900,21000,20900,9883
20250219,101300,37573154650,20900,20900,20900,20850,5419
20250219,101200,37459909300,20900,20900,20900,20850,2088
20250219,101100,37416326300,20850,20900,20900,20850,2836
20250219,101000,37357157900,20900,20900,20900,20850,2376
20250219,100900,37307554000,20900,20850,20900,20800,11947
20250219,100800,37058496800,20850,20850,20850,20800,6210
20250219,100700,36929131150,20850,20800,20850,20800,3636
20250219,100600,36853417650,20800,20900,20900,20800,8049
20250219,100500,36685571350,20850,20800,20900,20800,14645
20250219,100400,36380353600,20800,20850,20850,20800,7833
20250219,100300,36217374650,20850,20900,20950,20800,27070
20250219,100200,35652712100,20900,20950,20950,20900,3623
20250219,100100,35576920500,20900,20950,20950,20900,3252
20250219,100000,35508922300,20950,20950,21000,20900,22832
20250219,095900,35031604750,21000,20900,21000,20900,4508
20250219,095800,34937221050,20950,20950,21000,20900,8513
20250219,095700,34758970750,21000,21000,21100,20950,18523
20250219,095600,34369519700,21000,21000,21050,21000,1998
20250219,095500,34327519650,21050,21050,21050,21000,5801
20250219,095400,34205553250,21000,21100,21100,21000,9456
20250219,095300,34006453650,21050,21100,21150,21050,7466
20250219,095200,33849080900,21100,21050,21150,21050,7460
20250219,095100,33691697800,21100,21050,21100,21000,4238
20250219,095000,33602380850,21100,21150,21150,21000,21627
20250219,094900,33146662800,21150,21050,21200,21000,21115
20250219,094800,32700692300,21050,21000,21050,20950,15721
20250219,094700,32370529750,21000,20950,21000,20900,20755
20250219,094600,31935785700,20950,20900,20950,20800,14447
20250219,094500,31634069150,20900,20850,20900,20800,4203
20250219,094400,31546391200,20850,20800,20850,20750,17753
20250219,094300,31177056900,20850,20750,20850,20750,14537
20250219,094200,30874658850,20750,20850,20900,20750,53913
20250219,094100,29753507800,20850,20850,20950,20800,21024
20250219,094000,29314656000,20900,20850,20900,20800,9837
20250219,093900,29109476900,20850,20850,20900,20800,28355
20250219,093800,28518449100,20850,20900,20950,20850,12673
20250219,093700,28253623800,20900,20950,21000,20900,15257
20250219,093600,27934194800,20950,20950,21000,20900,10769
20250219,093500,27708618050,21000,21000,21050,20950,18022
20250219,093400,27330139850,21000,21050,21050,20950,18204
20250219,093300,26947707400,21050,21100,21150,21000,12698
20250219,093200,26680092800,21100,21150,21150,21100,6251
20250219,093100,26548106250,21100,21150,21200,21100,19325
20250219,093000,26138905250,21200,21150,21200,21100,14115
20250219,092900,25840553000,21050,20850,21150,20800,27746
20250219,092800,25258548800,20850,21050,21050,20850,43448
20250219,092700,24350779700,21050,20900,21050,20850,24268
20250219,092600,23842736250,20900,20950,20950,20850,38960
20250219,092500,23028378550,20950,21050,21050,20900,65302
20250219,092400,21658220400,21050,21150,21200,21000,35699
20250219,092300,20906124500,21100,21200,21200,21050,13824
20250219,092200,20614286200,21200,21200,21250,21100,8965
20250219,092100,20424550350,21150,21100,21150,21050,10708
20250219,092000,20198594650,21050,21100,21150,21050,13551
20250219,091900,19913018800,21050,21100,21150,21050,14975
20250219,091800,19597258350,21100,21050,21150,21000,21193
20250219,091700,19151004850,21050,21150,21200,21050,57416
20250219,091600,17941059700,21150,21250,21300,21100,34601
20250219,091500,17208360150,21200,21200,21300,21200,12452
20250219,091400,16943931750,21200,21150,21250,21150,7071
20250219,091300,16793976800,21200,21250,21300,21150,40657
20250219,091200,15931709400,21300,21300,21300,21250,4022
20250219,091100,15846130150,21300,21300,21300,21250,6242
20250219,091000,15713282900,21300,21250,21300,21200,10340
20250219,090900,15493670500,21200,21250,21250,21100,39150
20250219,090800,14664188150,21250,21200,21400,21200,17659
20250219,090700,14288277900,21200,21250,21400,21200,28037
20250219,090600,13691974100,21250,21400,21500,21200,72296
20250219,090500,12148644450,21400,21400,21450,21350,18220
20250219,090400,11758807800,21450,21150,21500,21100,56440
20250219,090300,10555558350,21150,21400,21450,21050,86897
20250219,090200,8710900000,21350,21100,21450,21050,76236
20250219,090100,7085919300,21050,21400,21450,20900,190410
20250219,090000,3064541350,21400,21500,21550,21200,137406