stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,191900,288874927300,28950,28950,28950,28950,156229
20250221,191800,288874927300,28950,28950,28950,28950,0
20250221,191700,288874927300,28950,28950,28950,28950,0
20250221,191600,288874927300,28950,28950,28950,28950,0
20250221,191500,288874927300,28950,28950,28950,28950,0
20250221,191400,288874927300,28950,28950,28950,28950,0
20250221,191300,288874927300,28950,28950,28950,28950,0
20250221,191200,288874927300,28950,28950,28950,28950,0
20250221,191100,288874927300,28950,28950,28950,28950,0
20250221,191000,288874927300,28950,28950,28950,28950,0
20250221,190900,288874927300,28950,28950,28950,28950,0
20250221,190800,288874927300,28950,28950,28950,28950,0
20250221,190700,288874927300,28950,28950,28950,28950,0
20250221,190600,288874927300,28950,28950,28950,28950,0
20250221,190500,288874927300,28950,28950,28950,28950,0
20250221,190400,288874927300,28950,28950,28950,28950,0
20250221,190300,288874927300,28950,28950,28950,28950,0
20250221,190200,288874927300,28950,28950,28950,28950,0
20250221,190100,288874927300,28950,28950,28950,28950,0
20250221,190000,288874927300,28950,28950,28950,28950,0
20250221,185900,288874927300,28950,28950,28950,28950,0
20250221,185800,288874927300,28950,28950,28950,28950,0
20250221,185700,288874927300,28950,28950,28950,28950,0
20250221,185600,288874927300,28950,28950,28950,28950,0
20250221,185500,288874927300,28950,28950,28950,28950,0
20250221,185400,288874927300,28950,28950,28950,28950,0
20250221,185300,288874927300,28950,28950,28950,28950,0
20250221,185200,288874927300,28950,28950,28950,28950,0
20250221,185100,288874927300,28950,28950,28950,28950,0
20250221,185000,288874927300,28950,28950,28950,28950,0
20250221,184900,288874927300,28950,28950,28950,28950,156229
20250221,184800,288874927300,28950,28950,28950,28950,0
20250221,184700,288874927300,28950,28950,28950,28950,0
20250221,184600,288874927300,28950,28950,28950,28950,0
20250221,184500,288874927300,28950,28950,28950,28950,0
20250221,184400,288874927300,28950,28950,28950,28950,0
20250221,184300,288874927300,28950,28950,28950,28950,0
20250221,184200,288874927300,28950,28950,28950,28950,0
20250221,184100,288874927300,28950,28950,28950,28950,0
20250221,184000,288874927300,28950,28950,28950,28950,0
20250221,183900,288874927300,28950,28950,28950,28950,0
20250221,183800,288874927300,28950,28950,28950,28950,0
20250221,183700,288874927300,28950,28950,28950,28950,0
20250221,183600,288874927300,28950,28950,28950,28950,0
20250221,183500,288874927300,28950,28950,28950,28950,0
20250221,183400,288874927300,28950,28950,28950,28950,0
20250221,183300,288874927300,28950,28950,28950,28950,0
20250221,183200,288874927300,28950,28950,28950,28950,0
20250221,183100,288874927300,28950,28950,28950,28950,0
20250221,183000,288874927300,28950,28950,28950,28950,0
20250221,182900,288874927300,28950,28950,28950,28950,0
20250221,182800,288874927300,28950,28950,28950,28950,0
20250221,182700,288874927300,28950,28950,28950,28950,0
20250221,182600,288874927300,28950,28950,28950,28950,0
20250221,182500,288874927300,28950,28950,28950,28950,0
20250221,182400,288874927300,28950,28950,28950,28950,0
20250221,182300,288874927300,28950,28950,28950,28950,0
20250221,182200,288874927300,28950,28950,28950,28950,0
20250221,182100,288874927300,28950,28950,28950,28950,0
20250221,182000,288874927300,28950,28950,28950,28950,0
20250221,181900,288874927300,28950,28950,28950,28950,156229
20250221,181800,288874927300,28950,28950,28950,28950,0
20250221,181700,288874927300,28950,28950,28950,28950,0
20250221,181600,288874927300,28950,28950,28950,28950,0
20250221,181500,288874927300,28950,28950,28950,28950,0
20250221,181400,288874927300,28950,28950,28950,28950,0
20250221,181300,288874927300,28950,28950,28950,28950,0
20250221,181200,288874927300,28950,28950,28950,28950,0
20250221,181100,288874927300,28950,28950,28950,28950,0
20250221,181000,288874927300,28950,28950,28950,28950,0
20250221,180900,288874927300,28950,28950,28950,28950,0
20250221,180800,288874927300,28950,28950,28950,28950,0
20250221,180700,288874927300,28950,28950,28950,28950,0
20250221,180600,288874927300,28950,28950,28950,28950,0
20250221,180500,288874927300,28950,28950,28950,28950,0
20250221,180400,288874927300,28950,28950,28950,28950,0
20250221,180300,288874927300,28950,28950,28950,28950,0
20250221,180200,288874927300,28950,28950,28950,28950,0
20250221,180100,288874927300,28950,28950,28950,28950,0
20250221,180000,288874927300,28950,28950,28950,28950,0
20250221,175900,288874927300,28950,28950,28950,28950,0
20250221,175800,288874927300,28950,28950,28950,28950,0
20250221,175700,288874927300,28950,28950,28950,28950,0
20250221,175600,288874927300,28950,28950,28950,28950,0
20250221,175500,288874927300,28950,28950,28950,28950,0
20250221,175400,288874927300,28950,28950,28950,28950,0
20250221,175300,288874927300,28950,28950,28950,28950,0
20250221,175200,288874927300,28950,28950,28950,28950,0
20250221,175100,288874927300,28950,28950,28950,28950,0
20250221,175000,288874927300,28950,28950,28950,28950,0
20250221,174900,288874927300,28950,28950,28950,28950,156229
20250221,174800,288874927300,28950,28950,28950,28950,0
20250221,174700,288874927300,28950,28950,28950,28950,0
20250221,174600,288874927300,28950,28950,28950,28950,0
20250221,174500,288874927300,28950,28950,28950,28950,0
20250221,174400,288874927300,28950,28950,28950,28950,0
20250221,174300,288874927300,28950,28950,28950,28950,0
20250221,174200,288874927300,28950,28950,28950,28950,0
20250221,174100,288874927300,28950,28950,28950,28950,0
20250221,174000,288874927300,28950,28950,28950,28950,0
20250221,173900,288874927300,28950,28950,28950,28950,0
20250221,173800,288874927300,28950,28950,28950,28950,0
20250221,173700,288874927300,28950,28950,28950,28950,0
20250221,173600,288874927300,28950,28950,28950,28950,0
20250221,173500,288874927300,28950,28950,28950,28950,0
20250221,173400,288874927300,28950,28950,28950,28950,0
20250221,173300,288874927300,28950,28950,28950,28950,0
20250221,173200,288874927300,28950,28950,28950,28950,0
20250221,173100,288874927300,28950,28950,28950,28950,0
20250221,173000,288874927300,28950,28950,28950,28950,0
20250221,172900,288874927300,28950,28950,28950,28950,0
20250221,172800,288874927300,28950,28950,28950,28950,0
20250221,172700,288874927300,28950,28950,28950,28950,0
20250221,172600,288874927300,28950,28950,28950,28950,0
20250221,172500,288874927300,28950,28950,28950,28950,0
20250221,172400,288874927300,28950,28950,28950,28950,0
20250221,172300,288874927300,28950,28950,28950,28950,0
20250221,172200,288874927300,28950,28950,28950,28950,0
20250221,172100,288874927300,28950,28950,28950,28950,0
20250221,172000,288874927300,28950,28950,28950,28950,0
20250221,171900,288874927300,28950,28950,28950,28950,156229
20250221,171800,288874927300,28950,28950,28950,28950,0
20250221,171700,288874927300,28950,28950,28950,28950,0
20250221,171600,288874927300,28950,28950,28950,28950,0
20250221,171500,288874927300,28950,28950,28950,28950,0
20250221,171400,288874927300,28950,28950,28950,28950,0
20250221,171300,288874927300,28950,28950,28950,28950,0
20250221,171200,288874927300,28950,28950,28950,28950,0
20250221,171100,288874927300,28950,28950,28950,28950,0
20250221,171000,288874927300,28950,28950,28950,28950,0
20250221,170900,288874927300,28950,28950,28950,28950,0
20250221,170800,288874927300,28950,28950,28950,28950,0
20250221,170700,288874927300,28950,28950,28950,28950,0
20250221,170600,288874927300,28950,28950,28950,28950,0
20250221,170500,288874927300,28950,28950,28950,28950,0
20250221,170400,288874927300,28950,28950,28950,28950,0
20250221,170300,288874927300,28950,28950,28950,28950,0
20250221,170200,288874927300,28950,28950,28950,28950,0
20250221,170100,288874927300,28950,28950,28950,28950,0
20250221,170000,288874927300,28950,28950,28950,28950,0
20250221,165900,288874927300,28950,28950,28950,28950,0
20250221,165800,288874927300,28950,28950,28950,28950,0
20250221,165700,288874927300,28950,28950,28950,28950,0
20250221,165600,288874927300,28950,28950,28950,28950,0
20250221,165500,288874927300,28950,28950,28950,28950,0
20250221,165400,288874927300,28950,28950,28950,28950,0
20250221,165300,288874927300,28950,28950,28950,28950,0
20250221,165200,288874927300,28950,28950,28950,28950,0
20250221,165100,288874927300,28950,28950,28950,28950,0
20250221,165000,288874927300,28950,28950,28950,28950,0
20250221,164900,288874927300,28950,28950,28950,28950,156229
20250221,164800,288874927300,28950,28950,28950,28950,0
20250221,164700,288874927300,28950,28950,28950,28950,0
20250221,164600,288874927300,28950,28950,28950,28950,0
20250221,164500,288874927300,28950,28950,28950,28950,0
20250221,164400,288874927300,28950,28950,28950,28950,0
20250221,164300,288874927300,28950,28950,28950,28950,0
20250221,164200,288874927300,28950,28950,28950,28950,0
20250221,164100,288874927300,28950,28950,28950,28950,0
20250221,164000,288874927300,28950,28950,28950,28950,0
20250221,163900,288874927300,28950,28950,28950,28950,0
20250221,163800,288874927300,28950,28950,28950,28950,0
20250221,163700,288874927300,28950,28950,28950,28950,0
20250221,163600,288874927300,28950,28950,28950,28950,0
20250221,163500,288874927300,28950,28950,28950,28950,0
20250221,163400,288874927300,28950,28950,28950,28950,0
20250221,163300,288874927300,28950,28950,28950,28950,0
20250221,163200,288874927300,28950,28950,28950,28950,0
20250221,163100,288874927300,28950,28950,28950,28950,0
20250221,163000,288874927300,28950,28950,28950,28950,0
20250221,162900,288874927300,28950,28950,28950,28950,0
20250221,162800,288874927300,28950,28950,28950,28950,0
20250221,162700,288874927300,28950,28950,28950,28950,0
20250221,162600,288874927300,28950,28950,28950,28950,0
20250221,162500,288874927300,28950,28950,28950,28950,0
20250221,162400,288874927300,28950,28950,28950,28950,0
20250221,162300,288874927300,28950,28950,28950,28950,0
20250221,162200,288874927300,28950,28950,28950,28950,0
20250221,162100,288874927300,28950,28950,28950,28950,0
20250221,162000,288874927300,28950,28950,28950,28950,0
20250221,161900,288874927300,28950,28950,28950,28950,156229
20250221,161800,288874927300,28950,28950,28950,28950,0
20250221,161700,288874927300,28950,28950,28950,28950,0
20250221,161600,288874927300,28950,28950,28950,28950,0
20250221,161500,288874927300,28950,28950,28950,28950,0
20250221,161400,288874927300,28950,28950,28950,28950,0
20250221,161300,288874927300,28950,28950,28950,28950,0
20250221,161200,288874927300,28950,28950,28950,28950,0
20250221,161100,288874927300,28950,28950,28950,28950,0
20250221,161000,288874927300,28950,28950,28950,28950,0
20250221,160900,288874927300,28950,28950,28950,28950,0
20250221,160800,288874927300,28950,28950,28950,28950,0
20250221,160700,288874927300,28950,28950,28950,28950,0
20250221,160600,288874927300,28950,28950,28950,28950,0
20250221,160500,288874927300,28950,28950,28950,28950,0
20250221,160400,288874927300,28950,28950,28950,28950,0
20250221,160300,288874927300,28950,28950,28950,28950,0
20250221,160200,288874927300,28950,28950,28950,28950,0
20250221,160100,288874927300,28950,28950,28950,28950,0
20250221,160000,288874927300,28950,28950,28950,28950,0
20250221,155900,288874927300,28950,28950,28950,28950,0
20250221,155800,288874927300,28950,28950,28950,28950,0
20250221,155700,288874927300,28950,28950,28950,28950,0
20250221,155600,288874927300,28950,28950,28950,28950,0
20250221,155500,288874927300,28950,28950,28950,28950,0
20250221,155400,288874927300,28950,28950,28950,28950,0
20250221,155300,288874927300,28950,28950,28950,28950,0
20250221,155200,288874927300,28950,28950,28950,28950,0
20250221,155100,288874927300,28950,28950,28950,28950,0
20250221,155000,288874927300,28950,28950,28950,28950,0
20250221,154900,288874927300,28950,28950,28950,28950,156229
20250221,154800,288874927300,28950,28950,28950,28950,0
20250221,154700,288874927300,28950,28950,28950,28950,0
20250221,154600,288874927300,28950,28950,28950,28950,0
20250221,154500,288874927300,28950,28950,28950,28950,0
20250221,154400,288874927300,28950,28950,28950,28950,0
20250221,154300,288874927300,28950,28950,28950,28950,0
20250221,154200,288874927300,28950,28950,28950,28950,0
20250221,154100,288874927300,28950,28950,28950,28950,0
20250221,154000,288874927300,28950,28950,28950,28950,0
20250221,153900,288874927300,28950,28950,28950,28950,0
20250221,153800,288874927300,28950,28950,28950,28950,0
20250221,153700,288874927300,28950,28950,28950,28950,0
20250221,153600,288874927300,28950,28950,28950,28950,0
20250221,153500,288874927300,28950,28950,28950,28950,0
20250221,153400,288874927300,28950,28950,28950,28950,0
20250221,153300,288874927300,28950,28950,28950,28950,0
20250221,153200,288874927300,28950,28950,28950,28950,0
20250221,153100,288874927300,28950,28950,28950,28950,0
20250221,153000,288874927300,28950,28950,28950,28950,156229
20250221,152900,284352097750,28850,28850,28850,28850,0
20250221,152800,284352097750,28850,28850,28850,28850,0
20250221,152700,284352097750,28850,28850,28850,28850,0
20250221,152600,284352097750,28850,28850,28850,28850,0
20250221,152500,284352097750,28850,28850,28850,28850,0
20250221,152400,284352097750,28850,28850,28850,28850,0
20250221,152300,284352097750,28850,28850,28850,28850,0
20250221,152200,284352097750,28850,28850,28850,28850,0
20250221,152100,284352097750,28850,28850,28850,28850,0
20250221,152000,284352097750,28850,28850,28850,28850,0
20250221,151900,284352097750,28850,28850,28900,28850,27116
20250221,151800,283569398550,28850,28900,28900,28850,15246
20250221,151700,283129316850,28900,28950,28950,28850,48249
20250221,151600,281734814750,28950,28900,28950,28900,21020
20250221,151500,281127135100,28850,28850,28900,28850,41345
20250221,151400,279932564450,28900,28850,28900,28850,12656
20250221,151300,279567281200,28850,28850,28900,28850,7942
20250221,151200,279337933150,28900,28900,28950,28850,9114
20250221,151100,279074587900,28900,28900,28950,28850,17727
20250221,151000,278562253700,28900,28850,28900,28850,18604
20250221,150900,278024906700,28900,28850,28900,28850,17888
20250221,150800,277508524400,28850,28900,28900,28850,18690
20250221,150700,276969225650,28850,28900,28900,28850,34691
20250221,150600,275968313250,28900,28900,28950,28850,24832
20250221,150500,275251373600,28900,28900,28950,28850,76241
20250221,150400,273047707200,28950,28950,29000,28900,53453
20250221,150300,271499862850,29000,29000,29000,28950,9277
20250221,150200,271231244000,29000,28950,29000,28950,7544
20250221,150100,271012756250,28950,28950,29000,28950,10415
20250221,150000,270711126150,29000,28950,29000,28950,18292
20250221,145900,270180783650,29000,28950,29000,28950,4947
20250221,145800,270037416900,29000,28950,29000,28950,3985
20250221,145700,269921977900,28950,28950,29000,28950,8354
20250221,145600,269680028350,28950,28950,29000,28950,5240
20250221,145500,269528269350,28950,29000,29000,28950,4609
20250221,145400,269394699350,29000,28950,29000,28950,11509
20250221,145300,269061030050,29000,28950,29000,28950,7214
20250221,145200,268852128650,28950,29000,29000,28950,7641
20250221,145100,268630707100,29000,29000,29000,28950,6197
20250221,145000,268451230300,28950,29000,29000,28950,6272
20250221,144900,268269557300,29000,28950,29000,28950,3211
20250221,144800,268176541950,29000,29050,29050,28950,41060
20250221,144700,266985751050,29050,29050,29050,29000,3578
20250221,144600,266881966900,29000,29000,29050,29000,5590
20250221,144500,266719749050,29000,29000,29050,29000,8189
20250221,144400,266482058950,29000,29050,29050,29000,5001
20250221,144300,266336917900,29000,29050,29050,29000,6399
20250221,144200,266151271950,29050,29050,29050,29000,1894
20250221,144100,266096314200,29000,29000,29050,29000,3442
20250221,144000,265996374550,29000,29000,29050,29000,4528
20250221,143900,265864967150,29000,28950,29000,28950,29665
20250221,143800,265004932050,29000,29000,29000,28950,7128
20250221,143700,264798393450,28950,29000,29000,28950,2681
20250221,143600,264720747450,28950,29000,29000,28950,4428
20250221,143500,264592477050,28950,28950,29000,28950,2533
20250221,143400,264519107150,29000,29000,29000,28950,2387
20250221,143300,264449966150,29000,29000,29000,28950,29821
20250221,143200,263585281800,29000,29000,29050,29000,3603
20250221,143100,263480729600,29050,29000,29050,29000,10334
20250221,143000,263180808850,29050,29000,29050,29000,7512
20250221,142900,262962867100,29000,29000,29050,29000,3530
20250221,142800,262860478550,29050,29000,29050,29000,2362
20250221,142700,262791938350,29000,29050,29050,29000,5040
20250221,142600,262645633750,29000,29000,29050,29000,2181
20250221,142500,262582336700,29000,29050,29050,29000,1488
20250221,142400,262539133500,29050,29050,29050,29000,4937
20250221,142300,262395824300,29050,29050,29050,29000,1499
20250221,142200,262352335450,29000,29000,29050,29000,2285
20250221,142100,262286010100,29050,29050,29050,29000,9241
20250221,142000,262017594650,29000,29050,29050,29000,6185
20250221,141900,261838047150,29050,29050,29050,29000,9253
20250221,141800,261569282850,29050,29050,29050,29000,3202
20250221,141700,261476385200,29000,29000,29050,28950,15510
20250221,141600,261026599050,28950,28950,29000,28950,7801
20250221,141500,260800650150,28950,29000,29000,28950,4944
20250221,141400,260657339200,28950,29000,29000,28950,4295
20250221,141300,260532810600,28950,28950,29000,28950,2843
20250221,141200,260450388450,29000,28950,29000,28950,3165
20250221,141100,260358638350,28950,29000,29050,28950,8872
20250221,141000,260101371950,29000,28950,29050,28950,11462
20250221,140900,259769001600,29000,29000,29000,28950,19120
20250221,140800,259214625000,28950,28950,29000,28950,3386
20250221,140700,259116485050,29000,29000,29000,28950,4013
20250221,140600,259000192450,29000,29000,29050,28950,6230
20250221,140500,258819494900,29000,28950,29050,28950,5692
20250221,140400,258654446600,28950,29000,29000,28950,2946
20250221,140300,258569030200,28950,29000,29050,28950,5346
20250221,140200,258414066650,29000,29000,29050,28950,27679
20250221,140100,257611576300,29000,29000,29000,28950,6257
20250221,140000,257430227750,29000,28950,29000,28950,3441
20250221,135900,257330516000,28950,28950,29000,28950,5867
20250221,135800,257160417650,28950,28950,29000,28950,1951
20250221,135700,257103897750,29000,28950,29000,28950,7824
20250221,135600,256877037050,28950,29050,29050,28950,8466
20250221,135500,256631495500,29000,28950,29050,28950,6811
20250221,135400,256433887000,28950,29000,29000,28950,3810
20250221,135300,256323466150,29000,29000,29000,28950,8589
20250221,135200,256074457950,28950,28950,29000,28950,2688
20250221,135100,255996548550,28950,29000,29000,28950,2242
20250221,135000,255931550750,29000,28950,29000,28950,6783
20250221,134900,255734883500,29000,28950,29000,28950,5458
20250221,134800,255576629400,28950,28950,29000,28950,3030
20250221,134700,255488880400,28950,29000,29050,28950,11319
20250221,134600,255160669750,29050,29000,29050,29000,6156
20250221,134500,254982129700,29000,28950,29050,28950,4233
20250221,134400,254859357600,29000,29000,29050,28950,9062
20250221,134300,254596574650,29000,28950,29050,28950,25106
20250221,134200,253868499600,29000,28950,29000,28900,27190
20250221,134100,253081113750,28950,28900,28950,28900,12268
20250221,134000,252726231500,28900,28950,28950,28900,3059
20250221,133900,252637796400,28950,28900,28950,28900,8032
20250221,133800,252405334750,28900,28900,28950,28900,8402
20250221,133700,252162151250,28900,28900,28950,28900,7090
20250221,133600,251957143900,28900,28900,28950,28900,3447
20250221,133500,251857498300,28950,28950,28950,28900,3577
20250221,133400,251754040400,28900,28900,28950,28900,5454
20250221,133300,251596401700,28900,28900,28950,28900,10334
20250221,133200,251297377400,28900,28900,28950,28900,20004
20250221,133100,250718519300,28950,28950,29000,28900,14841
20250221,133000,250288836650,28950,28950,29000,28950,2058
20250221,132900,250229237950,28950,29000,29000,28900,22822
20250221,132800,249568512000,29000,29000,29000,28900,67482
20250221,132700,247614666800,29000,29050,29050,28950,41656
20250221,132600,246407036100,29050,29000,29050,29000,2614
20250221,132500,246331166700,29050,29000,29050,29000,6544
20250221,132400,246141215900,29000,29050,29050,29000,2786
20250221,132300,246060318300,29050,29100,29100,29000,8192
20250221,132200,245822245550,29100,29100,29100,29000,15147
20250221,132100,245382187350,29100,29000,29100,29000,24661
20250221,132000,244665896450,29050,29000,29050,29000,7355
20250221,131900,244452322750,29050,29050,29050,29000,7697
20250221,131800,244228918050,29050,29050,29050,29000,2814
20250221,131700,244147271250,29050,29050,29050,29000,5868
20250221,131600,243976928300,29000,29000,29050,29000,4403
20250221,131500,243849198900,29000,29000,29050,29000,9268
20250221,131400,243580089800,29000,29000,29050,29000,4681
20250221,131300,243444218600,29050,29050,29050,29000,9870
20250221,131200,243157858000,29050,29100,29100,29000,35126
20250221,131100,242137539450,29100,29100,29100,29050,2543
20250221,131000,242063592750,29100,29100,29100,29050,14881
20250221,130900,241630776900,29100,29050,29100,29050,13166
20250221,130800,241247689750,29050,29050,29100,29050,6391
20250221,130700,241061777000,29100,29100,29100,29050,2380
20250221,130600,240992587300,29100,29100,29100,29050,11087
20250221,130500,240670191100,29100,29100,29100,29050,4474
20250221,130400,240540120650,29100,29100,29100,29050,5946
20250221,130300,240367283900,29100,29150,29150,29050,15825
20250221,130200,239906789200,29150,29150,29150,29100,2535
20250221,130100,239832976450,29150,29150,29200,29100,4344
20250221,130000,239706462050,29150,29100,29150,29100,3234
20250221,125900,239612216250,29100,29200,29200,29100,16938
20250221,125800,239118306600,29200,29150,29200,29150,17769
20250221,125700,238599764300,29150,29150,29150,29100,6428
20250221,125600,238412430350,29100,29100,29150,29100,6545
20250221,125500,238221742350,29150,29050,29150,29050,5979
20250221,125400,238047658200,29050,29050,29100,29050,11732
20250221,125300,237706301250,29100,29100,29100,29050,5777
20250221,125200,237538398600,29050,29100,29100,29050,887
20250221,125100,237512599500,29100,29100,29100,29050,2200
20250221,125000,237448624950,29100,29100,29100,29050,5639
20250221,124900,237284743750,29100,29150,29150,29050,36809
20250221,124800,236213727700,29150,29150,29150,29100,6081
20250221,124700,236036497800,29150,29100,29150,29100,4324
20250221,124600,235910512650,29150,29100,29150,29100,2990
20250221,124500,235823417550,29100,29100,29150,29100,5518
20250221,124400,235662615650,29150,29150,29150,29100,3480
20250221,124300,235561295750,29150,29050,29150,29050,14290
20250221,124200,235145590350,29050,29050,29100,29050,30376
20250221,124100,234263154750,29050,29050,29100,29050,14852
20250221,124000,233831656050,29100,29100,29150,29050,25629
20250221,123900,233086126800,29150,29200,29200,29100,34936
20250221,123800,232067971700,29150,29150,29200,29150,6286
20250221,123700,231884679050,29200,29200,29200,29150,7970
20250221,123600,231652182250,29200,29200,29200,29150,4308
20250221,123500,231526410350,29150,29100,29200,29100,4641
20250221,123400,231391088200,29150,29150,29150,29100,5584
20250221,123300,231228346300,29150,29100,29150,29100,9402
20250221,123200,230954346850,29150,29100,29150,29100,9494
20250221,123100,230677661600,29150,29100,29150,29100,3206
20250221,123000,230584301150,29100,29150,29150,29100,6757
20250221,122900,230387491650,29100,29150,29150,29100,3224
20250221,122800,230293627000,29100,29100,29150,29100,5432
20250221,122700,230135394000,29150,29100,29150,29100,36242
20250221,122600,229079964300,29150,29100,29150,29100,23167
20250221,122500,228404719850,29150,29150,29150,29100,5428
20250221,122400,228246550200,29150,29150,29150,29100,5802
20250221,122300,228077596850,29100,29150,29150,29100,5457
20250221,122200,227918645950,29100,29100,29150,29100,10764
20250221,122100,227605243950,29100,29150,29150,29100,13604
20250221,122000,227209286750,29100,29050,29150,29050,20967
20250221,121900,226599258200,29100,29150,29150,29050,15420
20250221,121800,226150533400,29150,29050,29150,29050,9917
20250221,121700,225862101300,29100,29150,29150,29050,22341
20250221,121600,225211692500,29150,29100,29150,29100,6495
20250221,121500,225022576950,29100,29250,29250,29100,57095
20250221,121400,223357302750,29200,29150,29250,29150,11312
20250221,121300,223026957600,29200,29200,29200,29150,23458
20250221,121200,222342487100,29150,29250,29300,29150,42521
20250221,121100,221100480900,29300,29350,29400,29250,40864
20250221,121000,219901879950,29400,29350,29400,29350,12813
20250221,120900,219525300050,29350,29400,29450,29350,64687
20250221,120800,217624117900,29450,29400,29450,29350,69634
20250221,120700,215576277400,29400,29300,29400,29300,41667
20250221,120600,214352790650,29350,29300,29350,29300,19472
20250221,120500,213782075400,29300,29300,29350,29250,14402
20250221,120400,213359934350,29300,29350,29400,29300,63290
20250221,120300,211503426900,29300,29350,29400,29300,50477
20250221,120200,210021392750,29400,29450,29450,29300,96713
20250221,120100,207178039400,29400,29350,29450,29350,145031
20250221,120000,202914546150,29400,29250,29400,29200,200927
20250221,115900,197021649400,29250,29100,29250,29050,189125
20250221,115800,191508507750,29100,29000,29100,29000,46137
20250221,115700,190167833300,29050,29050,29050,29000,4214
20250221,115600,190045505800,29050,29050,29050,29000,14383
20250221,115500,189627754300,29050,29000,29050,28950,22030
20250221,115400,188988860600,29000,29000,29000,28950,2468
20250221,115300,188917306500,28950,28950,29000,28950,4326
20250221,115200,188791902750,29000,29000,29000,28950,10096
20250221,115100,188499130700,29000,29000,29000,28950,6762
20250221,115000,188303186200,29000,28900,29000,28900,51769
20250221,114900,186804066200,28950,28950,28950,28900,12980
20250221,114800,186428437150,28900,28950,28950,28900,14233
20250221,114700,186017063850,28950,28950,28950,28900,4111
20250221,114600,185898194300,28950,28900,28950,28900,6368
20250221,114500,185714001350,28950,28950,28950,28900,2782
20250221,114400,185633498050,28950,28900,28950,28900,8764
20250221,114300,185380105400,28950,28950,28950,28900,4647
20250221,114200,185245631250,28950,28900,28950,28900,5116
20250221,114100,185097657850,28900,28950,28950,28900,2573
20250221,114000,185023249100,28950,28950,28950,28900,6194
20250221,113900,184844180150,28900,28900,28950,28900,2881
20250221,113800,184760829750,28950,28950,28950,28900,2891
20250221,113700,184677228750,28950,28950,28950,28900,2206
20250221,113600,184613424050,28900,28950,28950,28900,1703
20250221,113500,184564149250,28950,28950,28950,28900,3432
20250221,113400,184464908650,28950,28950,28950,28900,10535
20250221,113300,184159947750,28950,28950,28950,28900,2733
20250221,113200,184080889950,28950,28950,28950,28900,1949
20250221,113100,184024499350,28900,28950,28950,28900,2470
20250221,113000,183953066500,28900,28900,28950,28900,3960
20250221,112900,183838567300,28950,28950,28950,28900,2111
20250221,112800,183777508600,28950,28950,28950,28900,4734
20250221,112700,183640577750,28900,28950,28950,28900,3046
20250221,112600,183552488250,28950,28900,28950,28850,5056
20250221,112500,183406308350,28900,28850,28950,28850,2525
20250221,112400,183333318500,28850,29000,29000,28850,31663
20250221,112300,182417846450,29000,29050,29050,28950,17298
20250221,112200,181916877900,29000,28950,29050,28950,18259
20250221,112100,181387361350,29000,29000,29000,28950,4130
20250221,112000,181267666250,28950,28950,29000,28950,2981
20250221,111900,181181295050,29000,29000,29000,28950,2170
20250221,111800,181118410550,29000,29000,29000,28950,2673
20250221,111700,181040938250,29000,29000,29000,28950,2350
20250221,111600,180972799400,29000,29000,29050,29000,8157
20250221,111500,180736189850,29000,29000,29050,29000,5864
20250221,111400,180566065450,29050,28950,29050,28950,14096
20250221,111300,180157296900,29000,28950,29000,28900,32633
20250221,111200,179211095450,28950,28950,28950,28900,4403
20250221,111100,179083666050,28900,28900,28950,28850,4052
20250221,111000,178966539250,28900,28900,28950,28850,18528
20250221,110900,178431151900,28850,28850,28900,28850,23659
20250221,110800,177748322900,28850,28950,28950,28850,10666
20250221,110700,177440044850,28950,28900,28950,28850,8968
20250221,110600,177180688300,28900,28900,28950,28850,8619
20250221,110500,176931612850,28900,28900,28900,28850,19995
20250221,110400,176354382250,28900,28850,28900,28850,22565
20250221,110300,175702287600,28850,28900,28900,28800,20441
20250221,110200,175112500500,28850,28900,28950,28800,61891
20250221,110100,173325641950,28900,28900,28950,28900,9717
20250221,110000,173044648450,28900,28950,28950,28900,4095
20250221,105900,172926221700,28900,29050,29050,28900,51332
20250221,105800,171439589850,29000,29050,29050,29000,48527
20250221,105700,170031602300,29000,29050,29050,29000,5886
20250221,105600,169860653800,29050,29000,29050,29000,6044
20250221,105500,169685271500,29050,29000,29050,29000,2404
20250221,105400,169615508800,29050,29050,29050,29000,3024
20250221,105300,169527713850,29050,29100,29100,29000,27217
20250221,105200,168737732000,29100,29050,29100,29050,9148
20250221,105100,168471776450,29000,29000,29050,29000,18594
20250221,105000,167931677300,29000,29000,29050,28950,41107
20250221,104900,166739706150,28950,28950,29000,28950,4615
20250221,104800,166605942000,28950,29000,29000,28950,7457
20250221,104700,166389926600,29000,29000,29000,28950,5284
20250221,104600,166236901550,28950,28950,29000,28950,3701
20250221,104500,166129694650,28950,28950,29000,28950,6690
20250221,104400,165935971500,29000,29000,29000,28950,7747
20250221,104300,165711543400,28950,28950,29000,28900,6218
20250221,104200,165531498600,28950,28950,29000,28950,13375
20250221,104100,165144261550,29000,29000,29000,28950,9383
20250221,104000,164872488650,28950,28950,29000,28950,6325
20250221,103900,164689360500,28950,29000,29000,28950,7312
20250221,103800,164477592850,29000,28950,29000,28950,5889
20250221,103700,164307089550,28950,28950,29000,28950,4824
20250221,103600,164167321700,29000,28950,29000,28950,12185
20250221,103500,163814320000,28950,28950,29000,28900,7824
20250221,103400,163587754450,28950,29000,29000,28950,4788
20250221,103300,163449087550,28950,29000,29050,28950,15145
20250221,103200,163009815450,29050,29050,29050,29000,6686
20250221,103100,162815713450,29000,29050,29050,29000,15877
20250221,103000,162355167550,29050,29050,29050,29000,10814
20250221,102900,162041206100,29000,29000,29050,29000,2117
20250221,102800,161979725450,29050,29000,29050,29000,3393
20250221,102700,161881211800,29000,29000,29050,28950,20492
20250221,102600,161286411700,29000,29000,29050,28950,10856
20250221,102500,160971864700,29000,29000,29050,28950,16665
20250221,102400,160488592400,29000,28950,29000,28950,4704
20250221,102300,160352236000,28950,28900,29000,28900,25444
20250221,102200,159615480350,28950,28950,29000,28900,6404
20250221,102100,159430054750,29000,29050,29050,28900,24621
20250221,102000,158716561400,29050,29050,29050,29000,5771
20250221,101900,158548960450,29000,29050,29100,29000,9881
20250221,101800,158262077600,29050,29050,29100,29050,13257
20250221,101700,157876828250,29100,29000,29100,29000,12625
20250221,101600,157510044150,29000,29000,29100,28950,29605
20250221,101500,156650784900,29000,29000,29050,28950,20873
20250221,101400,156045563150,29050,29050,29100,29000,19382
20250221,101300,155482269750,29100,29050,29100,29050,12167
20250221,101200,155128289300,29050,29100,29150,29050,50344
20250221,101100,153663342750,29100,29050,29100,29000,9408
20250221,101000,153389866050,29050,29050,29100,29000,41747
20250221,100900,152177291600,29100,29050,29100,29050,17478
20250221,100800,151668774850,29050,28950,29100,28950,48141
20250221,100700,150272479800,28950,29000,29000,28950,12277
20250221,100600,149916820950,28950,28950,29050,28950,16123
20250221,100500,149449341750,29000,29050,29050,28950,41370
20250221,100400,148249260150,29050,29000,29050,29000,12350
20250221,100300,147890594700,29050,29000,29050,29000,7886
20250221,100200,147661624850,29050,29000,29050,28950,20799
20250221,100100,147058477350,29000,28950,29000,28950,9172
20250221,100000,146792723100,28950,28950,29000,28900,13452
20250221,095900,146403157950,28950,28950,29000,28900,29697
20250221,095800,145543729200,29000,29100,29100,28950,59041
20250221,095700,143829953950,29100,29050,29100,29000,72297
20250221,095600,141728361250,29050,29000,29050,29000,24930
20250221,095500,141004660650,29050,29000,29050,28950,54853
20250221,095400,139413856250,29000,28950,29000,28950,20684
20250221,095300,138814675850,28950,28950,28950,28900,11208
20250221,095200,138490235250,28950,28900,28950,28900,21944
20250221,095100,137854992100,28900,28900,28950,28850,19501
20250221,095000,137290782900,28900,28900,28950,28850,29136
20250221,094900,136448893100,28900,28800,28900,28800,14118
20250221,094800,136041378100,28850,28850,28850,28800,20332
20250221,094700,135454845400,28800,28800,28850,28800,4595
20250221,094600,135322370650,28800,28800,28850,28750,19567
20250221,094500,134758977950,28800,28750,28800,28750,7746
20250221,094400,134536032500,28800,28750,28800,28700,23119
20250221,094300,133871502750,28750,28750,28750,28700,12519
20250221,094200,133511862800,28750,28600,28750,28550,13496
20250221,094100,133125021300,28650,28500,28650,28500,62695
20250221,094000,131336383750,28550,28750,28750,28450,185874
20250221,093900,126025010450,28750,28800,28850,28700,20157
20250221,093800,125445422750,28800,28700,28800,28700,10532
20250221,093700,125142569350,28750,28700,28800,28700,78328
20250221,093600,122892887900,28700,28750,28750,28700,8018
20250221,093500,122662621750,28700,28750,28750,28650,30121
20250221,093400,121798012100,28750,28700,28750,28700,19953
20250221,093300,121225201450,28750,28700,28750,28650,40785
20250221,093200,120054419700,28750,28700,28750,28650,47366
20250221,093100,118695551450,28700,28700,28750,28650,70915
20250221,093000,116660688100,28700,28900,28950,28700,109283
20250221,092900,113514050650,28950,28950,28950,28900,15258
20250221,092800,113072898050,28950,28850,28950,28850,34190
20250221,092700,112085675800,28850,28850,28900,28750,145773
20250221,092600,107884811400,28850,29000,29050,28850,71204
20250221,092500,105824708800,29000,29050,29050,29000,14449
20250221,092400,105405530100,28950,29000,29050,28950,31730
20250221,092300,104485202300,29000,29050,29100,28950,75640
20250221,092200,102291160950,29000,28950,29100,28950,53389
20250221,092100,100741062750,29000,29000,29000,28900,120710
20250221,092000,97248645600,29000,29300,29300,28950,129789
20250221,091900,93471506800,29300,29200,29300,29150,80455
20250221,091800,91119073350,29200,29200,29250,28950,93962
20250221,091700,88387374450,29100,29150,29200,28950,205604
20250221,091600,82416752450,29150,29400,29450,29150,215938
20250221,091500,76086943650,29400,29350,29450,29300,306331
20250221,091400,67077711200,29300,29200,29350,29100,176621
20250221,091300,61912258600,29150,29150,29250,29050,235824
20250221,091200,55038603400,29150,29050,29150,28950,180363
20250221,091100,49795368950,29050,28850,29050,28850,161514
20250221,091000,45113897000,28850,28950,29050,28800,307603
20250221,090900,36205034100,28950,28800,28950,28750,155440
20250221,090800,31716532200,28800,28750,28850,28700,130634
20250221,090700,27958409750,28750,28700,28750,28600,90225
20250221,090600,25370734900,28650,28550,28700,28550,86082
20250221,090500,22907797100,28600,28500,28600,28500,33333
20250221,090400,21955987900,28550,28500,28600,28450,55149
20250221,090300,20383588950,28500,28350,28600,28350,101434
20250221,090200,17496470950,28350,28600,28650,28300,118805
20250221,090100,14116508300,28650,28700,28800,28450,225222
20250221,090000,7668814200,28650,28750,28800,28600,251759