stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,201200,104543578470,18900,18900,18900,18900,80857
20250221,201100,104543578470,18900,18900,18900,18900,0
20250221,201000,104543578470,18900,18900,18900,18900,0
20250221,200900,104543578470,18900,18900,18900,18900,0
20250221,200800,104543578470,18900,18900,18900,18900,0
20250221,200700,104543578470,18900,18900,18900,18900,0
20250221,200600,104543578470,18900,18900,18900,18900,0
20250221,200500,104543578470,18900,18900,18900,18900,0
20250221,200400,104543578470,18900,18900,18900,18900,0
20250221,200300,104543578470,18900,18900,18900,18900,0
20250221,200200,104543578470,18900,18900,18900,18900,0
20250221,200100,104543578470,18900,18900,18900,18900,0
20250221,200000,104543578470,18900,18900,18900,18900,0
20250221,195900,104543578470,18900,18900,18900,18900,0
20250221,195800,104543578470,18900,18900,18900,18900,0
20250221,195700,104543578470,18900,18900,18900,18900,0
20250221,195600,104543578470,18900,18900,18900,18900,0
20250221,195500,104543578470,18900,18900,18900,18900,0
20250221,195400,104543578470,18900,18900,18900,18900,0
20250221,195300,104543578470,18900,18900,18900,18900,0
20250221,195200,104543578470,18900,18900,18900,18900,0
20250221,195100,104543578470,18900,18900,18900,18900,0
20250221,195000,104543578470,18900,18900,18900,18900,0
20250221,194900,104543578470,18900,18900,18900,18900,0
20250221,194800,104543578470,18900,18900,18900,18900,0
20250221,194700,104543578470,18900,18900,18900,18900,0
20250221,194600,104543578470,18900,18900,18900,18900,0
20250221,194500,104543578470,18900,18900,18900,18900,0
20250221,194400,104543578470,18900,18900,18900,18900,0
20250221,194300,104543578470,18900,18900,18900,18900,0
20250221,194200,104543578470,18900,18900,18900,18900,80857
20250221,194100,104543578470,18900,18900,18900,18900,0
20250221,194000,104543578470,18900,18900,18900,18900,0
20250221,193900,104543578470,18900,18900,18900,18900,0
20250221,193800,104543578470,18900,18900,18900,18900,0
20250221,193700,104543578470,18900,18900,18900,18900,0
20250221,193600,104543578470,18900,18900,18900,18900,0
20250221,193500,104543578470,18900,18900,18900,18900,0
20250221,193400,104543578470,18900,18900,18900,18900,0
20250221,193300,104543578470,18900,18900,18900,18900,0
20250221,193200,104543578470,18900,18900,18900,18900,0
20250221,193100,104543578470,18900,18900,18900,18900,0
20250221,193000,104543578470,18900,18900,18900,18900,0
20250221,192900,104543578470,18900,18900,18900,18900,0
20250221,192800,104543578470,18900,18900,18900,18900,0
20250221,192700,104543578470,18900,18900,18900,18900,0
20250221,192600,104543578470,18900,18900,18900,18900,0
20250221,192500,104543578470,18900,18900,18900,18900,0
20250221,192400,104543578470,18900,18900,18900,18900,0
20250221,192300,104543578470,18900,18900,18900,18900,0
20250221,192200,104543578470,18900,18900,18900,18900,0
20250221,192100,104543578470,18900,18900,18900,18900,0
20250221,192000,104543578470,18900,18900,18900,18900,0
20250221,191900,104543578470,18900,18900,18900,18900,0
20250221,191800,104543578470,18900,18900,18900,18900,0
20250221,191700,104543578470,18900,18900,18900,18900,0
20250221,191600,104543578470,18900,18900,18900,18900,0
20250221,191500,104543578470,18900,18900,18900,18900,0
20250221,191400,104543578470,18900,18900,18900,18900,0
20250221,191300,104543578470,18900,18900,18900,18900,0
20250221,191200,104543578470,18900,18900,18900,18900,80857
20250221,191100,104543578470,18900,18900,18900,18900,0
20250221,191000,104543578470,18900,18900,18900,18900,0
20250221,190900,104543578470,18900,18900,18900,18900,0
20250221,190800,104543578470,18900,18900,18900,18900,0
20250221,190700,104543578470,18900,18900,18900,18900,0
20250221,190600,104543578470,18900,18900,18900,18900,0
20250221,190500,104543578470,18900,18900,18900,18900,0
20250221,190400,104543578470,18900,18900,18900,18900,0
20250221,190300,104543578470,18900,18900,18900,18900,0
20250221,190200,104543578470,18900,18900,18900,18900,0
20250221,190100,104543578470,18900,18900,18900,18900,0
20250221,190000,104543578470,18900,18900,18900,18900,0
20250221,185900,104543578470,18900,18900,18900,18900,0
20250221,185800,104543578470,18900,18900,18900,18900,0
20250221,185700,104543578470,18900,18900,18900,18900,0
20250221,185600,104543578470,18900,18900,18900,18900,0
20250221,185500,104543578470,18900,18900,18900,18900,0
20250221,185400,104543578470,18900,18900,18900,18900,0
20250221,185300,104543578470,18900,18900,18900,18900,0
20250221,185200,104543578470,18900,18900,18900,18900,0
20250221,185100,104543578470,18900,18900,18900,18900,0
20250221,185000,104543578470,18900,18900,18900,18900,0
20250221,184900,104543578470,18900,18900,18900,18900,0
20250221,184800,104543578470,18900,18900,18900,18900,0
20250221,184700,104543578470,18900,18900,18900,18900,0
20250221,184600,104543578470,18900,18900,18900,18900,0
20250221,184500,104543578470,18900,18900,18900,18900,0
20250221,184400,104543578470,18900,18900,18900,18900,0
20250221,184300,104543578470,18900,18900,18900,18900,0
20250221,184200,104543578470,18900,18900,18900,18900,80857
20250221,184100,104543578470,18900,18900,18900,18900,0
20250221,184000,104543578470,18900,18900,18900,18900,0
20250221,183900,104543578470,18900,18900,18900,18900,0
20250221,183800,104543578470,18900,18900,18900,18900,0
20250221,183700,104543578470,18900,18900,18900,18900,0
20250221,183600,104543578470,18900,18900,18900,18900,0
20250221,183500,104543578470,18900,18900,18900,18900,0
20250221,183400,104543578470,18900,18900,18900,18900,0
20250221,183300,104543578470,18900,18900,18900,18900,0
20250221,183200,104543578470,18900,18900,18900,18900,0
20250221,183100,104543578470,18900,18900,18900,18900,0
20250221,183000,104543578470,18900,18900,18900,18900,0
20250221,182900,104543578470,18900,18900,18900,18900,0
20250221,182800,104543578470,18900,18900,18900,18900,0
20250221,182700,104543578470,18900,18900,18900,18900,0
20250221,182600,104543578470,18900,18900,18900,18900,0
20250221,182500,104543578470,18900,18900,18900,18900,0
20250221,182400,104543578470,18900,18900,18900,18900,0
20250221,182300,104543578470,18900,18900,18900,18900,0
20250221,182200,104543578470,18900,18900,18900,18900,0
20250221,182100,104543578470,18900,18900,18900,18900,0
20250221,182000,104543578470,18900,18900,18900,18900,0
20250221,181900,104543578470,18900,18900,18900,18900,0
20250221,181800,104543578470,18900,18900,18900,18900,0
20250221,181700,104543578470,18900,18900,18900,18900,0
20250221,181600,104543578470,18900,18900,18900,18900,0
20250221,181500,104543578470,18900,18900,18900,18900,0
20250221,181400,104543578470,18900,18900,18900,18900,0
20250221,181300,104543578470,18900,18900,18900,18900,0
20250221,181200,104543578470,18900,18900,18900,18900,80857
20250221,181100,104543578470,18900,18900,18900,18900,0
20250221,181000,104543578470,18900,18900,18900,18900,0
20250221,180900,104543578470,18900,18900,18900,18900,0
20250221,180800,104543578470,18900,18900,18900,18900,0
20250221,180700,104543578470,18900,18900,18900,18900,0
20250221,180600,104543578470,18900,18900,18900,18900,0
20250221,180500,104543578470,18900,18900,18900,18900,0
20250221,180400,104543578470,18900,18900,18900,18900,0
20250221,180300,104543578470,18900,18900,18900,18900,0
20250221,180200,104543578470,18900,18900,18900,18900,0
20250221,180100,104543578470,18900,18900,18900,18900,0
20250221,180000,104543578470,18900,18900,18900,18900,0
20250221,175900,104543578470,18900,18900,18900,18900,0
20250221,175800,104543578470,18900,18900,18900,18900,0
20250221,175700,104543578470,18900,18900,18900,18900,0
20250221,175600,104543578470,18900,18900,18900,18900,0
20250221,175500,104543578470,18900,18900,18900,18900,0
20250221,175400,104543578470,18900,18900,18900,18900,0
20250221,175300,104543578470,18900,18900,18900,18900,0
20250221,175200,104543578470,18900,18900,18900,18900,0
20250221,175100,104543578470,18900,18900,18900,18900,0
20250221,175000,104543578470,18900,18900,18900,18900,0
20250221,174900,104543578470,18900,18900,18900,18900,0
20250221,174800,104543578470,18900,18900,18900,18900,0
20250221,174700,104543578470,18900,18900,18900,18900,0
20250221,174600,104543578470,18900,18900,18900,18900,0
20250221,174500,104543578470,18900,18900,18900,18900,0
20250221,174400,104543578470,18900,18900,18900,18900,0
20250221,174300,104543578470,18900,18900,18900,18900,0
20250221,174200,104543578470,18900,18900,18900,18900,80857
20250221,174100,104543578470,18900,18900,18900,18900,0
20250221,174000,104543578470,18900,18900,18900,18900,0
20250221,173900,104543578470,18900,18900,18900,18900,0
20250221,173800,104543578470,18900,18900,18900,18900,0
20250221,173700,104543578470,18900,18900,18900,18900,0
20250221,173600,104543578470,18900,18900,18900,18900,0
20250221,173500,104543578470,18900,18900,18900,18900,0
20250221,173400,104543578470,18900,18900,18900,18900,0
20250221,173300,104543578470,18900,18900,18900,18900,0
20250221,173200,104543578470,18900,18900,18900,18900,0
20250221,173100,104543578470,18900,18900,18900,18900,0
20250221,173000,104543578470,18900,18900,18900,18900,0
20250221,172900,104543578470,18900,18900,18900,18900,0
20250221,172800,104543578470,18900,18900,18900,18900,0
20250221,172700,104543578470,18900,18900,18900,18900,0
20250221,172600,104543578470,18900,18900,18900,18900,0
20250221,172500,104543578470,18900,18900,18900,18900,0
20250221,172400,104543578470,18900,18900,18900,18900,0
20250221,172300,104543578470,18900,18900,18900,18900,0
20250221,172200,104543578470,18900,18900,18900,18900,0
20250221,172100,104543578470,18900,18900,18900,18900,0
20250221,172000,104543578470,18900,18900,18900,18900,0
20250221,171900,104543578470,18900,18900,18900,18900,0
20250221,171800,104543578470,18900,18900,18900,18900,0
20250221,171700,104543578470,18900,18900,18900,18900,0
20250221,171600,104543578470,18900,18900,18900,18900,0
20250221,171500,104543578470,18900,18900,18900,18900,0
20250221,171400,104543578470,18900,18900,18900,18900,0
20250221,171300,104543578470,18900,18900,18900,18900,0
20250221,171200,104543578470,18900,18900,18900,18900,80857
20250221,171100,104543578470,18900,18900,18900,18900,0
20250221,171000,104543578470,18900,18900,18900,18900,0
20250221,170900,104543578470,18900,18900,18900,18900,0
20250221,170800,104543578470,18900,18900,18900,18900,0
20250221,170700,104543578470,18900,18900,18900,18900,0
20250221,170600,104543578470,18900,18900,18900,18900,0
20250221,170500,104543578470,18900,18900,18900,18900,0
20250221,170400,104543578470,18900,18900,18900,18900,0
20250221,170300,104543578470,18900,18900,18900,18900,0
20250221,170200,104543578470,18900,18900,18900,18900,0
20250221,170100,104543578470,18900,18900,18900,18900,0
20250221,170000,104543578470,18900,18900,18900,18900,0
20250221,165900,104543578470,18900,18900,18900,18900,0
20250221,165800,104543578470,18900,18900,18900,18900,0
20250221,165700,104543578470,18900,18900,18900,18900,0
20250221,165600,104543578470,18900,18900,18900,18900,0
20250221,165500,104543578470,18900,18900,18900,18900,0
20250221,165400,104543578470,18900,18900,18900,18900,0
20250221,165300,104543578470,18900,18900,18900,18900,0
20250221,165200,104543578470,18900,18900,18900,18900,0
20250221,165100,104543578470,18900,18900,18900,18900,0
20250221,165000,104543578470,18900,18900,18900,18900,0
20250221,164900,104543578470,18900,18900,18900,18900,0
20250221,164800,104543578470,18900,18900,18900,18900,0
20250221,164700,104543578470,18900,18900,18900,18900,0
20250221,164600,104543578470,18900,18900,18900,18900,0
20250221,164500,104543578470,18900,18900,18900,18900,0
20250221,164400,104543578470,18900,18900,18900,18900,0
20250221,164300,104543578470,18900,18900,18900,18900,0
20250221,164200,104543578470,18900,18900,18900,18900,80857
20250221,164100,104543578470,18900,18900,18900,18900,0
20250221,164000,104543578470,18900,18900,18900,18900,0
20250221,163900,104543578470,18900,18900,18900,18900,0
20250221,163800,104543578470,18900,18900,18900,18900,0
20250221,163700,104543578470,18900,18900,18900,18900,0
20250221,163600,104543578470,18900,18900,18900,18900,0
20250221,163500,104543578470,18900,18900,18900,18900,0
20250221,163400,104543578470,18900,18900,18900,18900,0
20250221,163300,104543578470,18900,18900,18900,18900,0
20250221,163200,104543578470,18900,18900,18900,18900,0
20250221,163100,104543578470,18900,18900,18900,18900,0
20250221,163000,104543578470,18900,18900,18900,18900,0
20250221,162900,104543578470,18900,18900,18900,18900,0
20250221,162800,104543578470,18900,18900,18900,18900,0
20250221,162700,104543578470,18900,18900,18900,18900,0
20250221,162600,104543578470,18900,18900,18900,18900,0
20250221,162500,104543578470,18900,18900,18900,18900,0
20250221,162400,104543578470,18900,18900,18900,18900,0
20250221,162300,104543578470,18900,18900,18900,18900,0
20250221,162200,104543578470,18900,18900,18900,18900,0
20250221,162100,104543578470,18900,18900,18900,18900,0
20250221,162000,104543578470,18900,18900,18900,18900,0
20250221,161900,104543578470,18900,18900,18900,18900,0
20250221,161800,104543578470,18900,18900,18900,18900,0
20250221,161700,104543578470,18900,18900,18900,18900,0
20250221,161600,104543578470,18900,18900,18900,18900,0
20250221,161500,104543578470,18900,18900,18900,18900,0
20250221,161400,104543578470,18900,18900,18900,18900,0
20250221,161300,104543578470,18900,18900,18900,18900,0
20250221,161200,104543578470,18900,18900,18900,18900,80857
20250221,161100,104543578470,18900,18900,18900,18900,0
20250221,161000,104543578470,18900,18900,18900,18900,0
20250221,160900,104543578470,18900,18900,18900,18900,0
20250221,160800,104543578470,18900,18900,18900,18900,0
20250221,160700,104543578470,18900,18900,18900,18900,0
20250221,160600,104543578470,18900,18900,18900,18900,0
20250221,160500,104543578470,18900,18900,18900,18900,0
20250221,160400,104543578470,18900,18900,18900,18900,0
20250221,160300,104543578470,18900,18900,18900,18900,0
20250221,160200,104543578470,18900,18900,18900,18900,0
20250221,160100,104543578470,18900,18900,18900,18900,0
20250221,160000,104543578470,18900,18900,18900,18900,0
20250221,155900,104543578470,18900,18900,18900,18900,0
20250221,155800,104543578470,18900,18900,18900,18900,0
20250221,155700,104543578470,18900,18900,18900,18900,0
20250221,155600,104543578470,18900,18900,18900,18900,0
20250221,155500,104543578470,18900,18900,18900,18900,0
20250221,155400,104543578470,18900,18900,18900,18900,0
20250221,155300,104543578470,18900,18900,18900,18900,0
20250221,155200,104543578470,18900,18900,18900,18900,0
20250221,155100,104543578470,18900,18900,18900,18900,0
20250221,155000,104543578470,18900,18900,18900,18900,0
20250221,154900,104543578470,18900,18900,18900,18900,0
20250221,154800,104543578470,18900,18900,18900,18900,0
20250221,154700,104543578470,18900,18900,18900,18900,0
20250221,154600,104543578470,18900,18900,18900,18900,0
20250221,154500,104543578470,18900,18900,18900,18900,0
20250221,154400,104543578470,18900,18900,18900,18900,0
20250221,154300,104543578470,18900,18900,18900,18900,0
20250221,154200,104543578470,18900,18900,18900,18900,80857
20250221,154100,104543578470,18900,18900,18900,18900,0
20250221,154000,104543578470,18900,18900,18900,18900,0
20250221,153900,104543578470,18900,18900,18900,18900,0
20250221,153800,104543578470,18900,18900,18900,18900,0
20250221,153700,104543578470,18900,18900,18900,18900,0
20250221,153600,104543578470,18900,18900,18900,18900,0
20250221,153500,104543578470,18900,18900,18900,18900,0
20250221,153400,104543578470,18900,18900,18900,18900,0
20250221,153300,104543578470,18900,18900,18900,18900,0
20250221,153200,104543578470,18900,18900,18900,18900,0
20250221,153100,104543578470,18900,18900,18900,18900,0
20250221,153000,104543578470,18900,18900,18900,18900,80857
20250221,152900,103015381170,19020,19020,19020,19020,0
20250221,152800,103015381170,19020,19020,19020,19020,0
20250221,152700,103015381170,19020,19020,19020,19020,0
20250221,152600,103015381170,19020,19020,19020,19020,0
20250221,152500,103015381170,19020,19020,19020,19020,0
20250221,152400,103015381170,19020,19020,19020,19020,0
20250221,152300,103015381170,19020,19020,19020,19020,0
20250221,152200,103015381170,19020,19020,19020,19020,0
20250221,152100,103015381170,19020,19020,19020,19020,0
20250221,152000,103015381170,19020,19020,19020,19020,0
20250221,151900,103015381170,19020,18910,19020,18900,25460
20250221,151800,102532591770,18920,18930,18940,18910,11727
20250221,151700,102310674960,18940,18970,18980,18910,11074
20250221,151600,102100961960,18970,19000,19020,18970,23207
20250221,151500,101659978710,19010,18990,19030,18980,19699
20250221,151400,101285657790,18990,18970,19000,18930,15021
20250221,151300,101000612580,18970,18900,18970,18880,20074
20250221,151200,100621119110,18900,18930,18930,18890,14311
20250221,151100,100350585610,18920,18880,18930,18880,9944
20250221,151000,100162694710,18880,18860,18880,18850,10301
20250221,150900,99968307200,18850,18850,18880,18840,13037
20250221,150800,99722548270,18860,18890,18890,18850,12248
20250221,150700,99491416780,18890,18880,18910,18860,9801
20250221,150600,99306376030,18870,18930,18990,18870,10435
20250221,150500,99109036020,18920,18920,18940,18920,6081
20250221,150400,98993918010,18930,18860,18930,18860,8803
20250221,150300,98827511330,18850,18890,18910,18850,14419
20250221,150200,98555235910,18900,18890,18900,18890,7192
20250221,150100,98419330730,18900,18890,18900,18880,7475
20250221,150000,98278073130,18890,18870,18900,18860,9405
20250221,145900,98100561370,18860,18900,18900,18820,30240
20250221,145800,97530515030,18890,18860,18910,18860,11160
20250221,145700,97319827410,18870,18940,18980,18860,30708
20250221,145600,96738793060,18950,18980,19030,18940,19608
20250221,145500,96366604630,18980,18910,18980,18910,13092
20250221,145400,96118631720,18910,18930,18940,18910,22629
20250221,145300,95690421250,18930,19020,19030,18920,27533
20250221,145200,95168188470,19010,19030,19030,19000,11523
20250221,145100,94949194190,19030,19020,19040,19010,4918
20250221,145000,94855646360,19010,19040,19040,19000,11018
20250221,144900,94646125350,19040,19070,19080,19030,12226
20250221,144800,94413107850,19070,19030,19070,19020,8444
20250221,144700,94252274190,19030,19040,19050,19020,8787
20250221,144600,94085052560,19030,19050,19120,19030,5113
20250221,144500,93987626110,19100,19070,19100,19010,5709
20250221,144400,93878935640,19020,19110,19120,19020,17928
20250221,144300,93537301990,19100,19110,19120,19070,8785
20250221,144200,93369572790,19100,19140,19190,19100,5537
20250221,144100,93263605980,19150,19110,19150,19100,5503
20250221,144000,93158409270,19110,19100,19160,19100,5596
20250221,143900,93051376830,19100,19130,19180,19100,8636
20250221,143800,92886149990,19140,19150,19160,19130,10632
20250221,143700,92682616350,19140,19190,19210,19140,22618
20250221,143600,92248817710,19190,19170,19210,19130,24716
20250221,143500,91774519180,19170,19120,19170,19120,6242
20250221,143400,91654992210,19120,19120,19140,19110,4368
20250221,143300,91571460600,19130,19110,19130,19100,4085
20250221,143200,91493350590,19110,19100,19140,19090,10411
20250221,143100,91294288800,19100,19100,19120,19060,3721
20250221,143000,91223267380,19120,19070,19120,19070,6679
20250221,142900,91095776980,19080,19110,19120,19070,6443
20250221,142800,90972801780,19120,19120,19130,19110,5019
20250221,142700,90876830540,19110,19110,19120,19060,6399
20250221,142600,90754647850,19060,19050,19110,19010,9021
20250221,142500,90582646780,19030,18980,19070,18930,13827
20250221,142400,90320341490,18970,19040,19040,18940,37243
20250221,142300,89613389490,19040,19090,19110,19030,19022
20250221,142200,89250903280,19060,19090,19100,19050,5062
20250221,142100,89154315240,19090,19050,19090,19030,6702
20250221,142000,89026634070,19050,19060,19090,19030,7340
20250221,141900,88886800760,19050,19110,19150,19040,7344
20250221,141800,88746561200,19110,19080,19120,19040,11661
20250221,141700,88524105050,19070,19070,19080,19000,23113
20250221,141600,88084062140,19060,19090,19090,19050,7540
20250221,141500,87940351990,19080,19050,19100,19020,6493
20250221,141400,87816517660,19050,19110,19120,19010,19172
20250221,141300,87451157520,19110,19180,19180,19100,5269
20250221,141200,87350395900,19180,19190,19190,19120,5043
20250221,141100,87253779310,19190,19150,19210,19120,10898
20250221,141000,87044694790,19150,19110,19170,19090,15451
20250221,140900,86749361640,19120,19000,19150,18990,33708
20250221,140800,86105793650,19000,19150,19200,19000,42744
20250221,140700,85289698080,19160,19290,19320,19150,25541
20250221,140600,84798157960,19280,19230,19320,19220,26870
20250221,140500,84280061580,19230,19350,19350,19210,24286
20250221,140400,83812500140,19350,19290,19360,19260,26977
20250221,140300,83291806100,19300,19300,19320,19260,22126
20250221,140200,82864931170,19290,19180,19300,19170,28697
20250221,140100,82312992160,19200,19350,19360,19130,52440
20250221,140000,81303548130,19360,19330,19420,19280,33535
20250221,135900,80654024180,19280,19410,19440,19260,65861
20250221,135800,79376960410,19420,19400,19500,19330,79058
20250221,135700,77841756270,19390,19600,19630,19370,132212
20250221,135600,75260102560,19590,19540,19600,19340,155874
20250221,135500,72226821940,19530,19180,19560,19180,163421
20250221,135400,69059280180,19180,19100,19190,19090,27085
20250221,135300,68540428130,19100,19190,19190,19040,25460
20250221,135200,68053937330,19160,19060,19220,19060,57214
20250221,135100,66958153510,19060,19060,19120,19060,26743
20250221,135000,66447396730,19060,19060,19150,19010,63903
20250221,134900,65227035720,19060,19060,19080,19030,31476
20250221,134800,64627256440,19060,19020,19080,18980,27063
20250221,134700,64112330780,19020,18940,19030,18940,33021
20250221,134600,63485116900,18940,18950,18980,18870,16568
20250221,134500,63171488120,18950,18770,18980,18760,39729
20250221,134400,62421814030,18770,18740,18770,18710,14417
20250221,134300,62151747810,18740,18690,18760,18690,23851
20250221,134200,61704827530,18690,18650,18690,18640,9807
20250221,134100,61521763460,18650,18610,18650,18590,9530
20250221,134000,61344387900,18600,18570,18620,18560,17933
20250221,133900,61011039710,18560,18590,18590,18560,20498
20250221,133800,60630437050,18580,18580,18600,18580,8504
20250221,133700,60472352980,18580,18590,18590,18580,2564
20250221,133600,60424694950,18590,18590,18590,18580,7396
20250221,133500,60287225450,18590,18590,18600,18580,8292
20250221,133400,60133076280,18580,18620,18620,18580,13547
20250221,133300,59881083340,18620,18660,18660,18610,10287
20250221,133200,59689443390,18650,18650,18660,18650,3238
20250221,133100,59629032290,18650,18660,18660,18640,5738
20250221,133000,59521985150,18670,18700,18700,18670,6885
20250221,132900,59393334870,18690,18650,18700,18650,11777
20250221,132800,59173361260,18650,18630,18650,18630,5482
20250221,132700,59071175340,18630,18630,18640,18620,2902
20250221,132600,59017099330,18630,18630,18630,18610,3565
20250221,132500,58950692230,18640,18630,18640,18610,8136
20250221,132400,58799209510,18630,18690,18690,18610,7480
20250221,132300,58659801400,18690,18700,18710,18680,7365
20250221,132200,58522155170,18710,18660,18720,18650,10898
20250221,132100,58318575620,18660,18680,18680,18650,4930
20250221,132000,58226567850,18670,18650,18680,18650,6672
20250221,131900,58101978050,18650,18650,18670,18650,6114
20250221,131800,57987908590,18650,18640,18670,18600,12800
20250221,131700,57749426500,18640,18570,18640,18560,18040
20250221,131600,57414163710,18570,18630,18650,18570,26847
20250221,131500,56914790320,18620,18650,18650,18610,16166
20250221,131400,56613748680,18650,18610,18670,18610,10033
20250221,131300,56426853560,18610,18610,18630,18600,19860
20250221,131200,56057247790,18610,18660,18660,18610,23387
20250221,131100,55621353200,18660,18690,18700,18650,17224
20250221,131000,55299847160,18680,18690,18700,18680,3701
20250221,130900,55230667260,18700,18700,18700,18660,18291
20250221,130800,54888983800,18690,18710,18720,18690,10175
20250221,130700,54698628970,18720,18780,18780,18700,17335
20250221,130600,54373903240,18780,18790,18800,18770,5571
20250221,130500,54269247400,18790,18730,18790,18720,12490
20250221,130400,54035118030,18730,18720,18730,18720,1197
20250221,130300,54012709200,18720,18730,18730,18720,2100
20250221,130200,53973392490,18720,18710,18730,18700,7726
20250221,130100,53828821380,18720,18710,18730,18690,13445
20250221,130000,53577267620,18720,18700,18720,18660,30743
20250221,125900,53002944060,18700,18710,18720,18700,3966
20250221,125800,52928746700,18710,18730,18730,18700,3763
20250221,125700,52858328670,18720,18700,18730,18690,15289
20250221,125600,52572264930,18700,18680,18700,18660,24662
20250221,125500,52111581570,18690,18710,18720,18680,9861
20250221,125400,51927194900,18710,18730,18730,18710,8798
20250221,125300,51762492790,18730,18760,18760,18690,43964
20250221,125200,50939476350,18770,18820,18850,18760,22214
20250221,125100,50522036360,18820,18860,18860,18810,8218
20250221,125000,50367250340,18850,18840,18850,18840,3957
20250221,124900,50292671070,18840,18830,18840,18820,2915
20250221,124800,50237789090,18830,18840,18840,18810,6496
20250221,124700,50115518370,18830,18850,18850,18830,3490
20250221,124600,50049772120,18840,18840,18850,18830,4255
20250221,124500,49969615240,18830,18850,18850,18830,1597
20250221,124400,49939528820,18860,18850,18870,18830,6527
20250221,124300,49816469980,18840,18810,18860,18800,10042
20250221,124200,49627624190,18810,18850,18860,18800,19994
20250221,124100,49251358690,18850,18880,18900,18840,8573
20250221,124000,49089686250,18860,18840,18870,18830,7968
20250221,123900,48939542110,18840,18840,18850,18830,11902
20250221,123800,48715312410,18840,18860,18900,18840,12132
20250221,123700,48486395690,18860,18900,18910,18850,26335
20250221,123600,47989359410,18900,18950,18970,18900,11269
20250221,123500,47776188880,18980,18990,19000,18910,23646
20250221,123400,47328127320,18990,19010,19030,18980,4708
20250221,123300,47238664350,19010,19020,19020,19000,3060
20250221,123200,47180502290,19020,19030,19050,19020,2477
20250221,123100,47133384260,19030,19040,19040,19020,691
20250221,123000,47120236070,19030,19070,19070,19010,3067
20250221,122900,47061810560,19070,19040,19080,19030,3202
20250221,122800,47000787630,19010,19020,19030,19000,1281
20250221,122700,46976431790,19010,19000,19020,18990,1766
20250221,122600,46942873540,19010,18980,19010,18960,5158
20250221,122500,46845002040,18980,19020,19020,18980,25991
20250221,122400,46351117430,19020,19040,19040,19020,6313
20250221,122300,46230999080,19050,19060,19080,19040,2140
20250221,122200,46190215190,19060,19040,19060,19030,2882
20250221,122100,46135336830,19030,19050,19050,19030,5517
20250221,122000,46030277480,19060,19070,19070,19050,4060
20250221,121900,45952894230,19070,19090,19100,19070,2589
20250221,121800,45903499490,19090,19100,19110,19090,3081
20250221,121700,45844653010,19100,19090,19100,19090,1455
20250221,121600,45816870110,19090,19120,19120,19090,1488
20250221,121500,45788452810,19120,19120,19140,19100,2748
20250221,121400,45735902010,19110,19080,19120,19080,3154
20250221,121300,45675646820,19080,19080,19090,19050,3399
20250221,121200,45610845640,19070,19070,19080,19060,8445
20250221,121100,45449811660,19100,19100,19120,19070,5710
20250221,121000,45340810660,19100,19110,19110,19090,8507
20250221,120900,45178333440,19120,19120,19130,19110,2630
20250221,120800,45128053070,19140,19100,19140,19100,3178
20250221,120700,45067329650,19110,19110,19150,19110,5212
20250221,120600,44967684890,19110,19120,19120,19110,1865
20250221,120500,44932034470,19110,19110,19110,19090,6708
20250221,120400,44803893040,19120,19150,19150,19120,4671
20250221,120300,44714529040,19140,19140,19160,19120,2971
20250221,120200,44657672780,19140,19160,19160,19100,10874
20250221,120100,44449663910,19150,19140,19160,19130,7425
20250221,120000,44307503360,19130,19100,19150,19090,6208
20250221,115900,44188806150,19070,19090,19110,19070,6940
20250221,115800,44056294930,19080,19050,19110,19050,7417
20250221,115700,43914729130,19060,19140,19150,19060,15000
20250221,115600,43628125120,19140,19120,19150,19110,4216
20250221,115500,43547471340,19140,19160,19170,19110,8878
20250221,115400,43377536390,19160,19180,19200,19160,6312
20250221,115300,43256465900,19180,19160,19190,19160,3568
20250221,115200,43188046520,19160,19170,19180,19150,10638
20250221,115100,42984213380,19170,19230,19230,19160,24568
20250221,115000,42512806310,19240,19300,19300,19210,20649
20250221,114900,42115184360,19290,19260,19300,19250,40933
20250221,114800,41326120860,19260,19280,19280,19250,28053
20250221,114700,40785632960,19280,19170,19280,19170,37167
20250221,114600,40071192750,19180,19190,19190,19160,15291
20250221,114500,39777995840,19180,19110,19200,19100,35117
20250221,114400,39104824160,19110,19100,19110,19060,5570
20250221,114300,38998483440,19100,19100,19110,19090,5420
20250221,114200,38894933670,19080,19090,19100,19060,6196
20250221,114100,38776664350,19080,19060,19090,19060,4774
20250221,114000,38685610230,19060,19020,19080,19010,7969
20250221,113900,38533833320,19020,19030,19030,19010,3014
20250221,113800,38476499710,19030,19030,19040,19030,2947
20250221,113700,38420402860,19040,19040,19040,19030,1721
20250221,113600,38387639630,19030,19020,19040,19020,7087
20250221,113500,38252827290,19030,19030,19040,19020,2552
20250221,113400,38204270570,19030,19010,19040,19010,2746
20250221,113300,38152016010,19020,19030,19030,19010,1799
20250221,113200,38117798460,19030,18990,19050,18990,5400
20250221,113100,38015084160,18990,19010,19010,18970,9904
20250221,113000,37827012180,19010,19030,19040,19000,6121
20250221,112900,37710634370,19050,19040,19090,19020,4013
20250221,112800,37634238440,19030,19010,19030,19010,1597
20250221,112700,37603855140,19010,18990,19120,18990,11622
20250221,112600,37382420780,18990,19010,19020,18990,2635
20250221,112500,37332344120,19010,18980,19020,18980,2720
20250221,112400,37280642140,19020,19000,19020,18980,7530
20250221,112300,37137595320,19000,19010,19020,18990,7810
20250221,112200,36989192510,19010,19020,19020,19010,3323
20250221,112100,36926010640,19020,19040,19050,19020,5807
20250221,112000,36815492660,19040,19080,19090,19040,2348
20250221,111900,36770744930,19080,19070,19080,19060,2811
20250221,111800,36717134850,19080,19070,19080,19070,3776
20250221,111700,36645111250,19070,19050,19070,19050,2479
20250221,111600,36597864120,19060,19030,19070,19030,3525
20250221,111500,36530746780,19030,19050,19050,19030,3972
20250221,111400,36455128110,19060,19080,19080,19050,4357
20250221,111300,36372059830,19070,19110,19120,19050,9976
20250221,111200,36181712580,19120,19130,19130,19090,11820
20250221,111100,35955830690,19130,19110,19140,19080,5824
20250221,111000,35844580570,19110,19090,19120,19040,15202
20250221,110900,35554421150,19090,19020,19090,19010,22089
20250221,110800,35133353930,19020,19010,19020,19010,2021
20250221,110700,35094927860,19010,19020,19020,19000,2088
20250221,110600,35055234810,19020,19000,19050,18990,5469
20250221,110500,34951235300,18990,19010,19010,18990,8116
20250221,110400,34797045730,19010,19010,19020,19000,4267
20250221,110300,34715963210,19020,19010,19020,19000,2859
20250221,110200,34661619590,19010,19030,19030,19000,2200
20250221,110100,34619779250,19020,19010,19020,19000,3151
20250221,110000,34559880520,19020,19010,19020,19000,1961
20250221,105900,34522598890,19010,19000,19010,19000,5204
20250221,105800,34423687950,19010,19020,19020,19000,2769
20250221,105700,34371038570,19020,19030,19030,19020,1189
20250221,105600,34348422730,19030,19020,19030,19010,4257
20250221,105500,34267462930,19020,19050,19050,19000,10503
20250221,105400,34067737770,19040,19050,19050,19030,3135
20250221,105300,34008052390,19050,19030,19070,19030,17727
20250221,105200,33670442890,19040,19030,19040,19030,2884
20250221,105100,33615541550,19030,19020,19040,19020,3702
20250221,105000,33545099440,19020,19040,19060,19020,4389
20250221,104900,33461567090,19040,19020,19090,19020,13838
20250221,104800,33197796340,19010,19030,19030,19000,12797
20250221,104700,32954598320,19030,19030,19040,19020,2743
20250221,104600,32902406650,19040,19040,19050,19020,4983
20250221,104500,32807559620,19050,19030,19070,19030,6574
20250221,104400,32682326140,19030,18990,19070,18980,10131
20250221,104300,32489591900,18980,18960,18990,18950,8111
20250221,104200,32335778270,18950,19000,19000,18950,10022
20250221,104100,32145542620,18990,19010,19010,18990,3534
20250221,104000,32078402100,19000,19030,19030,19000,2794
20250221,103900,32025280930,19030,19020,19040,19020,4405
20250221,103800,31941435210,19020,19010,19030,19000,3406
20250221,103700,31876691690,19000,18990,19010,18990,3905
20250221,103600,31802520200,19000,19000,19000,18980,3050
20250221,103500,31744594840,19000,18980,19000,18970,2704
20250221,103400,31693251710,18980,18990,19000,18960,6018
20250221,103300,31579015240,18980,19000,19000,18980,5879
20250221,103200,31467402650,19000,19000,19010,18990,5331
20250221,103100,31366125910,19000,19010,19010,18990,1266
20250221,103000,31342071480,19010,19030,19030,18990,5015
20250221,102900,31246767320,19020,19010,19040,18990,9960
20250221,102800,31057379440,19020,18990,19050,18980,10961
20250221,102700,30849066410,18990,18990,19000,18980,4312
20250221,102600,30767178760,18990,18990,19010,18990,4282
20250221,102500,30685822440,18990,19020,19020,18970,5525
20250221,102400,30580873180,19000,18960,19030,18940,24179
20250221,102300,30122109330,18970,19000,19000,18970,7980
20250221,102200,29970646000,18990,18990,19020,18990,8279
20250221,102100,29813312480,18990,18990,19010,18990,5661
20250221,102000,29705766880,18990,18980,19010,18970,3507
20250221,101900,29639182090,19000,18990,19000,18980,14242
20250221,101800,29368713380,19000,19030,19030,18990,10109
20250221,101700,29176615000,19030,19040,19050,19020,6064
20250221,101600,29061177400,19030,19030,19060,19020,5652
20250221,101500,28953583970,19020,19030,19040,19020,7001
20250221,101400,28820366900,19040,19040,19060,19030,9383
20250221,101300,28641689640,19040,19040,19060,19020,6446
20250221,101200,28518982930,19040,19000,19070,19000,14517
20250221,101100,28242899630,19000,18990,19000,18980,12570
20250221,101000,28004184450,18990,19010,19010,18990,6787
20250221,100900,27875256290,19010,19040,19060,19000,1641
20250221,100800,27844022830,19040,19000,19040,19000,11571
20250221,100700,27624014210,19000,19000,19050,18990,12099
20250221,100600,27394044690,19000,19000,19010,18990,7805
20250221,100500,27245751430,19000,19010,19040,18990,14237
20250221,100400,26975200740,19010,19050,19050,19010,9239
20250221,100300,26799378370,19050,19020,19050,19010,7384
20250221,100200,26658831860,19030,19040,19060,19020,9774
20250221,100100,26472757390,19040,19180,19180,19020,27961
20250221,100000,25938968010,19170,19160,19180,19150,13247
20250221,095900,25685030360,19160,19140,19180,19140,21395
20250221,095800,25275105000,19140,19120,19150,19120,13506
20250221,095700,25016661100,19120,19070,19120,19070,17412
20250221,095600,24684033150,19060,19050,19080,19050,10052
20250221,095500,24492439580,19060,19060,19110,19050,11940
20250221,095400,24264600210,19070,19080,19080,19050,10527
20250221,095300,24063945410,19060,19060,19110,19050,16324
20250221,095200,23752657940,19060,19050,19110,19040,11096
20250221,095100,23541205100,19080,18990,19110,18980,28556
20250221,095000,22997332340,18990,19000,19010,18960,7682
20250221,094900,22851506620,19000,18970,19010,18970,7644
20250221,094800,22706362980,18970,18980,18990,18970,12851
20250221,094700,22462490770,18980,18950,18980,18940,6163
20250221,094600,22345600490,18950,18850,18960,18840,6838
20250221,094500,22216357560,18850,18860,18870,18810,13774
20250221,094400,21956857050,18860,18980,18980,18860,21073
20250221,094300,21558168200,18980,19030,19030,18980,6385
20250221,094200,21436756150,19030,19030,19040,19020,5402
20250221,094100,21333970830,19030,19040,19050,19020,8250
20250221,094000,21176911250,19000,19000,19040,18970,13547
20250221,093900,20919344450,19000,19030,19040,18990,27188
20250221,093800,20402449990,19040,19040,19050,19040,7006
20250221,093700,20269034120,19050,19040,19050,19020,6730
20250221,093600,20140919800,19030,19000,19060,19000,20367
20250221,093500,19753358110,19000,18930,19030,18920,11505
20250221,093400,19534922520,18930,18950,18970,18930,5832
20250221,093300,19424438340,18960,19000,19000,18960,8593
20250221,093200,19261276520,19000,19030,19040,18970,12720
20250221,093100,19019321210,19030,19100,19100,18960,13187
20250221,093000,18768790350,19050,19060,19100,19040,12703
20250221,092900,18526710210,19060,19050,19100,19040,23246
20250221,092800,18083667630,19060,19120,19150,19050,15797
20250221,092700,17782451160,19110,19030,19160,19000,44481
20250221,092600,16932652920,19000,19020,19070,19000,21443
20250221,092500,16524636140,19000,18830,19000,18820,16974
20250221,092400,16203861280,18850,18910,18910,18810,17158
20250221,092300,15880509830,18910,19030,19030,18870,22799
20250221,092200,15449159880,18990,18940,19030,18930,13040
20250221,092100,15201818100,18940,19030,19040,18930,38167
20250221,092000,14476534950,19030,19100,19120,19010,16977
20250221,091900,14152664070,19100,18990,19110,18960,26004
20250221,091800,13657449170,18990,19050,19100,18980,17751
20250221,091700,13319524430,19040,18930,19080,18930,14283
20250221,091600,13048036120,18940,18970,19000,18930,18871
20250221,091500,12690441120,18980,19070,19090,18960,32075
20250221,091400,12080098310,19090,19150,19170,19030,37317
20250221,091300,11367657950,19160,19020,19230,19010,74030
20250221,091200,9951110070,19020,18990,19100,18990,31603
20250221,091100,9349162940,18980,18930,19000,18870,26675
20250221,091000,8844561080,18960,18990,19050,18930,43982
20250221,090900,8008758050,19000,18910,19090,18910,68881
20250221,090800,6699619710,18910,18900,18920,18850,32559
20250221,090700,6084545710,18900,18800,18900,18770,33699
20250221,090600,5448923660,18780,18680,18870,18680,41695
20250221,090500,4665696100,18680,18600,18680,18560,33058
20250221,090400,4050547820,18620,18690,18710,18590,45830
20250221,090300,3196585590,18700,18680,18730,18680,25192
20250221,090200,2725377320,18700,18770,18880,18670,21435
20250221,090100,2322905240,18830,18750,18850,18630,34029
20250221,090000,1685734980,18750,18710,18780,18590,90069