stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,203800,103411498810,9540,9540,9540,9540,104472
20250221,203700,103411498810,9540,9540,9540,9540,0
20250221,203600,103411498810,9540,9540,9540,9540,0
20250221,203500,103411498810,9540,9540,9540,9540,0
20250221,203400,103411498810,9540,9540,9540,9540,0
20250221,203300,103411498810,9540,9540,9540,9540,0
20250221,203200,103411498810,9540,9540,9540,9540,0
20250221,203100,103411498810,9540,9540,9540,9540,0
20250221,203000,103411498810,9540,9540,9540,9540,0
20250221,202900,103411498810,9540,9540,9540,9540,0
20250221,202800,103411498810,9540,9540,9540,9540,0
20250221,202700,103411498810,9540,9540,9540,9540,0
20250221,202600,103411498810,9540,9540,9540,9540,0
20250221,202500,103411498810,9540,9540,9540,9540,0
20250221,202400,103411498810,9540,9540,9540,9540,0
20250221,202300,103411498810,9540,9540,9540,9540,0
20250221,202200,103411498810,9540,9540,9540,9540,0
20250221,202100,103411498810,9540,9540,9540,9540,0
20250221,202000,103411498810,9540,9540,9540,9540,0
20250221,201900,103411498810,9540,9540,9540,9540,0
20250221,201800,103411498810,9540,9540,9540,9540,0
20250221,201700,103411498810,9540,9540,9540,9540,0
20250221,201600,103411498810,9540,9540,9540,9540,0
20250221,201500,103411498810,9540,9540,9540,9540,0
20250221,201400,103411498810,9540,9540,9540,9540,0
20250221,201300,103411498810,9540,9540,9540,9540,0
20250221,201200,103411498810,9540,9540,9540,9540,0
20250221,201100,103411498810,9540,9540,9540,9540,0
20250221,201000,103411498810,9540,9540,9540,9540,0
20250221,200900,103411498810,9540,9540,9540,9540,0
20250221,200800,103411498810,9540,9540,9540,9540,104472
20250221,200700,103411498810,9540,9540,9540,9540,0
20250221,200600,103411498810,9540,9540,9540,9540,0
20250221,200500,103411498810,9540,9540,9540,9540,0
20250221,200400,103411498810,9540,9540,9540,9540,0
20250221,200300,103411498810,9540,9540,9540,9540,0
20250221,200200,103411498810,9540,9540,9540,9540,0
20250221,200100,103411498810,9540,9540,9540,9540,0
20250221,200000,103411498810,9540,9540,9540,9540,0
20250221,195900,103411498810,9540,9540,9540,9540,0
20250221,195800,103411498810,9540,9540,9540,9540,0
20250221,195700,103411498810,9540,9540,9540,9540,0
20250221,195600,103411498810,9540,9540,9540,9540,0
20250221,195500,103411498810,9540,9540,9540,9540,0
20250221,195400,103411498810,9540,9540,9540,9540,0
20250221,195300,103411498810,9540,9540,9540,9540,0
20250221,195200,103411498810,9540,9540,9540,9540,0
20250221,195100,103411498810,9540,9540,9540,9540,0
20250221,195000,103411498810,9540,9540,9540,9540,0
20250221,194900,103411498810,9540,9540,9540,9540,0
20250221,194800,103411498810,9540,9540,9540,9540,0
20250221,194700,103411498810,9540,9540,9540,9540,0
20250221,194600,103411498810,9540,9540,9540,9540,0
20250221,194500,103411498810,9540,9540,9540,9540,0
20250221,194400,103411498810,9540,9540,9540,9540,0
20250221,194300,103411498810,9540,9540,9540,9540,0
20250221,194200,103411498810,9540,9540,9540,9540,0
20250221,194100,103411498810,9540,9540,9540,9540,0
20250221,194000,103411498810,9540,9540,9540,9540,0
20250221,193900,103411498810,9540,9540,9540,9540,0
20250221,193800,103411498810,9540,9540,9540,9540,104472
20250221,193700,103411498810,9540,9540,9540,9540,0
20250221,193600,103411498810,9540,9540,9540,9540,0
20250221,193500,103411498810,9540,9540,9540,9540,0
20250221,193400,103411498810,9540,9540,9540,9540,0
20250221,193300,103411498810,9540,9540,9540,9540,0
20250221,193200,103411498810,9540,9540,9540,9540,0
20250221,193100,103411498810,9540,9540,9540,9540,0
20250221,193000,103411498810,9540,9540,9540,9540,0
20250221,192900,103411498810,9540,9540,9540,9540,0
20250221,192800,103411498810,9540,9540,9540,9540,0
20250221,192700,103411498810,9540,9540,9540,9540,0
20250221,192600,103411498810,9540,9540,9540,9540,0
20250221,192500,103411498810,9540,9540,9540,9540,0
20250221,192400,103411498810,9540,9540,9540,9540,0
20250221,192300,103411498810,9540,9540,9540,9540,0
20250221,192200,103411498810,9540,9540,9540,9540,0
20250221,192100,103411498810,9540,9540,9540,9540,0
20250221,192000,103411498810,9540,9540,9540,9540,0
20250221,191900,103411498810,9540,9540,9540,9540,0
20250221,191800,103411498810,9540,9540,9540,9540,0
20250221,191700,103411498810,9540,9540,9540,9540,0
20250221,191600,103411498810,9540,9540,9540,9540,0
20250221,191500,103411498810,9540,9540,9540,9540,0
20250221,191400,103411498810,9540,9540,9540,9540,0
20250221,191300,103411498810,9540,9540,9540,9540,0
20250221,191200,103411498810,9540,9540,9540,9540,0
20250221,191100,103411498810,9540,9540,9540,9540,0
20250221,191000,103411498810,9540,9540,9540,9540,0
20250221,190900,103411498810,9540,9540,9540,9540,0
20250221,190800,103411498810,9540,9540,9540,9540,104472
20250221,190700,103411498810,9540,9540,9540,9540,0
20250221,190600,103411498810,9540,9540,9540,9540,0
20250221,190500,103411498810,9540,9540,9540,9540,0
20250221,190400,103411498810,9540,9540,9540,9540,0
20250221,190300,103411498810,9540,9540,9540,9540,0
20250221,190200,103411498810,9540,9540,9540,9540,0
20250221,190100,103411498810,9540,9540,9540,9540,0
20250221,190000,103411498810,9540,9540,9540,9540,0
20250221,185900,103411498810,9540,9540,9540,9540,0
20250221,185800,103411498810,9540,9540,9540,9540,0
20250221,185700,103411498810,9540,9540,9540,9540,0
20250221,185600,103411498810,9540,9540,9540,9540,0
20250221,185500,103411498810,9540,9540,9540,9540,0
20250221,185400,103411498810,9540,9540,9540,9540,0
20250221,185300,103411498810,9540,9540,9540,9540,0
20250221,185200,103411498810,9540,9540,9540,9540,0
20250221,185100,103411498810,9540,9540,9540,9540,0
20250221,185000,103411498810,9540,9540,9540,9540,0
20250221,184900,103411498810,9540,9540,9540,9540,0
20250221,184800,103411498810,9540,9540,9540,9540,0
20250221,184700,103411498810,9540,9540,9540,9540,0
20250221,184600,103411498810,9540,9540,9540,9540,0
20250221,184500,103411498810,9540,9540,9540,9540,0
20250221,184400,103411498810,9540,9540,9540,9540,0
20250221,184300,103411498810,9540,9540,9540,9540,0
20250221,184200,103411498810,9540,9540,9540,9540,0
20250221,184100,103411498810,9540,9540,9540,9540,0
20250221,184000,103411498810,9540,9540,9540,9540,0
20250221,183900,103411498810,9540,9540,9540,9540,0
20250221,183800,103411498810,9540,9540,9540,9540,104472
20250221,183700,103411498810,9540,9540,9540,9540,0
20250221,183600,103411498810,9540,9540,9540,9540,0
20250221,183500,103411498810,9540,9540,9540,9540,0
20250221,183400,103411498810,9540,9540,9540,9540,0
20250221,183300,103411498810,9540,9540,9540,9540,0
20250221,183200,103411498810,9540,9540,9540,9540,0
20250221,183100,103411498810,9540,9540,9540,9540,0
20250221,183000,103411498810,9540,9540,9540,9540,0
20250221,182900,103411498810,9540,9540,9540,9540,0
20250221,182800,103411498810,9540,9540,9540,9540,0
20250221,182700,103411498810,9540,9540,9540,9540,0
20250221,182600,103411498810,9540,9540,9540,9540,0
20250221,182500,103411498810,9540,9540,9540,9540,0
20250221,182400,103411498810,9540,9540,9540,9540,0
20250221,182300,103411498810,9540,9540,9540,9540,0
20250221,182200,103411498810,9540,9540,9540,9540,0
20250221,182100,103411498810,9540,9540,9540,9540,0
20250221,182000,103411498810,9540,9540,9540,9540,0
20250221,181900,103411498810,9540,9540,9540,9540,0
20250221,181800,103411498810,9540,9540,9540,9540,0
20250221,181700,103411498810,9540,9540,9540,9540,0
20250221,181600,103411498810,9540,9540,9540,9540,0
20250221,181500,103411498810,9540,9540,9540,9540,0
20250221,181400,103411498810,9540,9540,9540,9540,0
20250221,181300,103411498810,9540,9540,9540,9540,0
20250221,181200,103411498810,9540,9540,9540,9540,0
20250221,181100,103411498810,9540,9540,9540,9540,0
20250221,181000,103411498810,9540,9540,9540,9540,0
20250221,180900,103411498810,9540,9540,9540,9540,0
20250221,180800,103411498810,9540,9540,9540,9540,104472
20250221,180700,103411498810,9540,9540,9540,9540,0
20250221,180600,103411498810,9540,9540,9540,9540,0
20250221,180500,103411498810,9540,9540,9540,9540,0
20250221,180400,103411498810,9540,9540,9540,9540,0
20250221,180300,103411498810,9540,9540,9540,9540,0
20250221,180200,103411498810,9540,9540,9540,9540,0
20250221,180100,103411498810,9540,9540,9540,9540,0
20250221,180000,103411498810,9540,9540,9540,9540,0
20250221,175900,103411498810,9540,9540,9540,9540,0
20250221,175800,103411498810,9540,9540,9540,9540,0
20250221,175700,103411498810,9540,9540,9540,9540,0
20250221,175600,103411498810,9540,9540,9540,9540,0
20250221,175500,103411498810,9540,9540,9540,9540,0
20250221,175400,103411498810,9540,9540,9540,9540,0
20250221,175300,103411498810,9540,9540,9540,9540,0
20250221,175200,103411498810,9540,9540,9540,9540,0
20250221,175100,103411498810,9540,9540,9540,9540,0
20250221,175000,103411498810,9540,9540,9540,9540,0
20250221,174900,103411498810,9540,9540,9540,9540,0
20250221,174800,103411498810,9540,9540,9540,9540,0
20250221,174700,103411498810,9540,9540,9540,9540,0
20250221,174600,103411498810,9540,9540,9540,9540,0
20250221,174500,103411498810,9540,9540,9540,9540,0
20250221,174400,103411498810,9540,9540,9540,9540,0
20250221,174300,103411498810,9540,9540,9540,9540,0
20250221,174200,103411498810,9540,9540,9540,9540,0
20250221,174100,103411498810,9540,9540,9540,9540,0
20250221,174000,103411498810,9540,9540,9540,9540,0
20250221,173900,103411498810,9540,9540,9540,9540,0
20250221,173800,103411498810,9540,9540,9540,9540,104472
20250221,173700,103411498810,9540,9540,9540,9540,0
20250221,173600,103411498810,9540,9540,9540,9540,0
20250221,173500,103411498810,9540,9540,9540,9540,0
20250221,173400,103411498810,9540,9540,9540,9540,0
20250221,173300,103411498810,9540,9540,9540,9540,0
20250221,173200,103411498810,9540,9540,9540,9540,0
20250221,173100,103411498810,9540,9540,9540,9540,0
20250221,173000,103411498810,9540,9540,9540,9540,0
20250221,172900,103411498810,9540,9540,9540,9540,0
20250221,172800,103411498810,9540,9540,9540,9540,0
20250221,172700,103411498810,9540,9540,9540,9540,0
20250221,172600,103411498810,9540,9540,9540,9540,0
20250221,172500,103411498810,9540,9540,9540,9540,0
20250221,172400,103411498810,9540,9540,9540,9540,0
20250221,172300,103411498810,9540,9540,9540,9540,0
20250221,172200,103411498810,9540,9540,9540,9540,0
20250221,172100,103411498810,9540,9540,9540,9540,0
20250221,172000,103411498810,9540,9540,9540,9540,0
20250221,171900,103411498810,9540,9540,9540,9540,0
20250221,171800,103411498810,9540,9540,9540,9540,0
20250221,171700,103411498810,9540,9540,9540,9540,0
20250221,171600,103411498810,9540,9540,9540,9540,0
20250221,171500,103411498810,9540,9540,9540,9540,0
20250221,171400,103411498810,9540,9540,9540,9540,0
20250221,171300,103411498810,9540,9540,9540,9540,0
20250221,171200,103411498810,9540,9540,9540,9540,0
20250221,171100,103411498810,9540,9540,9540,9540,0
20250221,171000,103411498810,9540,9540,9540,9540,0
20250221,170900,103411498810,9540,9540,9540,9540,0
20250221,170800,103411498810,9540,9540,9540,9540,104472
20250221,170700,103411498810,9540,9540,9540,9540,0
20250221,170600,103411498810,9540,9540,9540,9540,0
20250221,170500,103411498810,9540,9540,9540,9540,0
20250221,170400,103411498810,9540,9540,9540,9540,0
20250221,170300,103411498810,9540,9540,9540,9540,0
20250221,170200,103411498810,9540,9540,9540,9540,0
20250221,170100,103411498810,9540,9540,9540,9540,0
20250221,170000,103411498810,9540,9540,9540,9540,0
20250221,165900,103411498810,9540,9540,9540,9540,0
20250221,165800,103411498810,9540,9540,9540,9540,0
20250221,165700,103411498810,9540,9540,9540,9540,0
20250221,165600,103411498810,9540,9540,9540,9540,0
20250221,165500,103411498810,9540,9540,9540,9540,0
20250221,165400,103411498810,9540,9540,9540,9540,0
20250221,165300,103411498810,9540,9540,9540,9540,0
20250221,165200,103411498810,9540,9540,9540,9540,0
20250221,165100,103411498810,9540,9540,9540,9540,0
20250221,165000,103411498810,9540,9540,9540,9540,0
20250221,164900,103411498810,9540,9540,9540,9540,0
20250221,164800,103411498810,9540,9540,9540,9540,0
20250221,164700,103411498810,9540,9540,9540,9540,0
20250221,164600,103411498810,9540,9540,9540,9540,0
20250221,164500,103411498810,9540,9540,9540,9540,0
20250221,164400,103411498810,9540,9540,9540,9540,0
20250221,164300,103411498810,9540,9540,9540,9540,0
20250221,164200,103411498810,9540,9540,9540,9540,0
20250221,164100,103411498810,9540,9540,9540,9540,0
20250221,164000,103411498810,9540,9540,9540,9540,0
20250221,163900,103411498810,9540,9540,9540,9540,0
20250221,163800,103411498810,9540,9540,9540,9540,104472
20250221,163700,103411498810,9540,9540,9540,9540,0
20250221,163600,103411498810,9540,9540,9540,9540,0
20250221,163500,103411498810,9540,9540,9540,9540,0
20250221,163400,103411498810,9540,9540,9540,9540,0
20250221,163300,103411498810,9540,9540,9540,9540,0
20250221,163200,103411498810,9540,9540,9540,9540,0
20250221,163100,103411498810,9540,9540,9540,9540,0
20250221,163000,103411498810,9540,9540,9540,9540,0
20250221,162900,103411498810,9540,9540,9540,9540,0
20250221,162800,103411498810,9540,9540,9540,9540,0
20250221,162700,103411498810,9540,9540,9540,9540,0
20250221,162600,103411498810,9540,9540,9540,9540,0
20250221,162500,103411498810,9540,9540,9540,9540,0
20250221,162400,103411498810,9540,9540,9540,9540,0
20250221,162300,103411498810,9540,9540,9540,9540,0
20250221,162200,103411498810,9540,9540,9540,9540,0
20250221,162100,103411498810,9540,9540,9540,9540,0
20250221,162000,103411498810,9540,9540,9540,9540,0
20250221,161900,103411498810,9540,9540,9540,9540,0
20250221,161800,103411498810,9540,9540,9540,9540,0
20250221,161700,103411498810,9540,9540,9540,9540,0
20250221,161600,103411498810,9540,9540,9540,9540,0
20250221,161500,103411498810,9540,9540,9540,9540,0
20250221,161400,103411498810,9540,9540,9540,9540,0
20250221,161300,103411498810,9540,9540,9540,9540,0
20250221,161200,103411498810,9540,9540,9540,9540,0
20250221,161100,103411498810,9540,9540,9540,9540,0
20250221,161000,103411498810,9540,9540,9540,9540,0
20250221,160900,103411498810,9540,9540,9540,9540,0
20250221,160800,103411498810,9540,9540,9540,9540,104472
20250221,160700,103411498810,9540,9540,9540,9540,0
20250221,160600,103411498810,9540,9540,9540,9540,0
20250221,160500,103411498810,9540,9540,9540,9540,0
20250221,160400,103411498810,9540,9540,9540,9540,0
20250221,160300,103411498810,9540,9540,9540,9540,0
20250221,160200,103411498810,9540,9540,9540,9540,0
20250221,160100,103411498810,9540,9540,9540,9540,0
20250221,160000,103411498810,9540,9540,9540,9540,0
20250221,155900,103411498810,9540,9540,9540,9540,0
20250221,155800,103411498810,9540,9540,9540,9540,0
20250221,155700,103411498810,9540,9540,9540,9540,0
20250221,155600,103411498810,9540,9540,9540,9540,0
20250221,155500,103411498810,9540,9540,9540,9540,0
20250221,155400,103411498810,9540,9540,9540,9540,0
20250221,155300,103411498810,9540,9540,9540,9540,0
20250221,155200,103411498810,9540,9540,9540,9540,0
20250221,155100,103411498810,9540,9540,9540,9540,0
20250221,155000,103411498810,9540,9540,9540,9540,0
20250221,154900,103411498810,9540,9540,9540,9540,0
20250221,154800,103411498810,9540,9540,9540,9540,0
20250221,154700,103411498810,9540,9540,9540,9540,0
20250221,154600,103411498810,9540,9540,9540,9540,0
20250221,154500,103411498810,9540,9540,9540,9540,0
20250221,154400,103411498810,9540,9540,9540,9540,0
20250221,154300,103411498810,9540,9540,9540,9540,0
20250221,154200,103411498810,9540,9540,9540,9540,0
20250221,154100,103411498810,9540,9540,9540,9540,0
20250221,154000,103411498810,9540,9540,9540,9540,0
20250221,153900,103411498810,9540,9540,9540,9540,0
20250221,153800,103411498810,9540,9540,9540,9540,104472
20250221,153700,103411498810,9540,9540,9540,9540,0
20250221,153600,103411498810,9540,9540,9540,9540,0
20250221,153500,103411498810,9540,9540,9540,9540,0
20250221,153400,103411498810,9540,9540,9540,9540,0
20250221,153300,103411498810,9540,9540,9540,9540,0
20250221,153200,103411498810,9540,9540,9540,9540,0
20250221,153100,103411498810,9540,9540,9540,9540,0
20250221,153000,103411498810,9540,9540,9540,9540,104472
20250221,152900,102414835930,9480,9480,9480,9480,0
20250221,152800,102414835930,9480,9480,9480,9480,0
20250221,152700,102414835930,9480,9480,9480,9480,0
20250221,152600,102414835930,9480,9480,9480,9480,0
20250221,152500,102414835930,9480,9480,9480,9480,0
20250221,152400,102414835930,9480,9480,9480,9480,0
20250221,152300,102414835930,9480,9480,9480,9480,0
20250221,152200,102414835930,9480,9480,9480,9480,0
20250221,152100,102414835930,9480,9480,9480,9480,0
20250221,152000,102414835930,9480,9480,9480,9480,0
20250221,151900,102414835930,9480,9540,9570,9470,75891
20250221,151800,101691341880,9540,9480,9540,9470,51792
20250221,151700,101198881330,9480,9450,9480,9440,19628
20250221,151600,101013188810,9460,9440,9460,9400,25856
20250221,151500,100769406580,9440,9440,9450,9440,11565
20250221,151400,100660204960,9450,9440,9450,9420,17279
20250221,151300,100497217910,9440,9440,9490,9440,30978
20250221,151200,100204063210,9440,9430,9500,9400,41270
20250221,151100,99813639570,9410,9410,9430,9380,19076
20250221,151000,99634289060,9410,9380,9430,9380,32216
20250221,150900,99331420110,9380,9310,9410,9300,32690
20250221,150800,99024903060,9300,9340,9340,9300,13759
20250221,150700,98896550810,9340,9300,9340,9300,14344
20250221,150600,98762810200,9350,9250,9350,9240,29564
20250221,150500,98488214530,9250,9220,9260,9190,6804
20250221,150400,98425390170,9220,9220,9230,9180,4156
20250221,150300,98387153330,9220,9240,9250,9150,18848
20250221,150200,98213831650,9260,9220,9270,9210,17430
20250221,150100,98052511200,9220,9170,9220,9170,6686
20250221,150000,97991037840,9190,9190,9210,9160,8389
20250221,145900,97914062860,9190,9200,9220,9190,9037
20250221,145800,97830933750,9190,9230,9230,9180,4695
20250221,145700,97787732920,9230,9210,9240,9210,6900
20250221,145600,97724145750,9210,9220,9220,9180,15063
20250221,145500,97585653460,9220,9220,9260,9210,9116
20250221,145400,97501580240,9210,9260,9260,9200,11749
20250221,145300,97393105120,9260,9250,9260,9220,9366
20250221,145200,97306609130,9250,9250,9250,9230,5335
20250221,145100,97257330790,9240,9250,9260,9230,5149
20250221,145000,97209740440,9260,9270,9280,9250,6211
20250221,144900,97152185590,9270,9290,9290,9270,2006
20250221,144800,97133587570,9280,9320,9320,9280,9560
20250221,144700,97044684110,9320,9300,9320,9300,6834
20250221,144600,96981039200,9280,9270,9310,9270,10545
20250221,144500,96883061760,9270,9260,9270,9250,1768
20250221,144400,96866690880,9260,9260,9270,9250,1998
20250221,144300,96848205580,9260,9280,9290,9260,4563
20250221,144200,96805889460,9280,9260,9280,9250,1792
20250221,144100,96789278620,9260,9270,9280,9250,5979
20250221,144000,96733892770,9270,9270,9280,9260,2269
20250221,143900,96712868070,9270,9290,9300,9270,5930
20250221,143800,96657864690,9290,9280,9310,9250,19047
20250221,143700,96481137260,9260,9250,9280,9250,10404
20250221,143600,96384763770,9250,9220,9250,9220,10270
20250221,143500,96289857140,9230,9170,9240,9160,13141
20250221,143400,96168843770,9160,9160,9180,9160,6026
20250221,143300,96113593770,9180,9150,9200,9120,7988
20250221,143200,96040479280,9140,9140,9180,9120,9137
20250221,143100,95957038550,9120,9170,9170,9120,9017
20250221,143000,95874660940,9160,9140,9160,9130,10639
20250221,142900,95777389360,9140,9170,9170,9130,20749
20250221,142800,95587539230,9170,9190,9200,9160,30036
20250221,142700,95312059000,9180,9210,9210,9180,7343
20250221,142600,95244593860,9180,9230,9230,9180,31560
20250221,142500,94954323430,9230,9240,9260,9230,4753
20250221,142400,94910403430,9240,9240,9280,9240,11249
20250221,142300,94806265980,9240,9250,9260,9220,3822
20250221,142200,94770996580,9250,9220,9250,9200,9435
20250221,142100,94684087700,9220,9210,9250,9210,4672
20250221,142000,94640989570,9210,9250,9250,9210,4795
20250221,141900,94596724190,9220,9230,9260,9200,8012
20250221,141800,94522787580,9230,9250,9250,9210,10850
20250221,141700,94422731260,9230,9240,9250,9210,13788
20250221,141600,94295503730,9240,9280,9290,9240,11111
20250221,141500,94192587890,9290,9290,9300,9260,20333
20250221,141400,94004086880,9280,9320,9320,9270,7423
20250221,141300,93935077540,9290,9280,9320,9270,7902
20250221,141200,93861597240,9270,9310,9310,9270,9617
20250221,141100,93772267920,9310,9280,9310,9260,8861
20250221,141000,93689995450,9260,9290,9290,9250,4206
20250221,140900,93650966260,9250,9280,9290,9210,15272
20250221,140800,93509789250,9280,9270,9290,9260,3571
20250221,140700,93476661600,9270,9310,9320,9260,11135
20250221,140600,93373335550,9310,9290,9320,9290,8117
20250221,140500,93297771480,9280,9270,9320,9250,7611
20250221,140400,93227120230,9260,9320,9320,9250,19038
20250221,140300,93050510170,9300,9350,9360,9300,12321
20250221,140200,92935647170,9330,9320,9360,9320,13527
20250221,140100,92809266700,9320,9320,9330,9300,7164
20250221,140000,92742527420,9320,9310,9330,9290,6568
20250221,135900,92681455420,9310,9340,9350,9300,7566
20250221,135800,92610915020,9320,9270,9350,9270,9827
20250221,135700,92519519110,9270,9240,9280,9220,8709
20250221,135600,92439023440,9240,9270,9290,9230,14801
20250221,135500,92302117550,9270,9270,9300,9220,18492
20250221,135400,92131026200,9270,9280,9290,9240,9744
20250221,135300,92040797630,9240,9280,9300,9240,15525
20250221,135200,91896953100,9270,9340,9340,9260,15240
20250221,135100,91755217630,9340,9380,9380,9340,7169
20250221,135000,91688149730,9370,9330,9380,9310,15168
20250221,134900,91546233550,9340,9360,9380,9320,18195
20250221,134800,91376035720,9360,9330,9380,9330,25394
20250221,134700,91138401740,9340,9280,9350,9280,8782
20250221,134600,91056518860,9280,9320,9340,9280,8319
20250221,134500,90979051660,9320,9280,9350,9280,27984
20250221,134400,90717855960,9290,9290,9300,9270,10807
20250221,134300,90617525540,9290,9340,9340,9280,14856
20250221,134200,90479313310,9330,9290,9340,9290,8642
20250221,134100,90398806440,9300,9320,9340,9300,9246
20250221,134000,90312704380,9330,9270,9360,9250,23113
20250221,133900,90097400080,9260,9300,9300,9260,13019
20250221,133800,89976598000,9290,9290,9320,9280,9632
20250221,133700,89887000890,9290,9320,9340,9260,26486
20250221,133600,89640448680,9330,9250,9340,9240,39985
20250221,133500,89268690240,9250,9220,9290,9220,22381
20250221,133400,89061338380,9230,9210,9240,9200,10895
20250221,133300,88960892480,9230,9190,9230,9180,13150
20250221,133200,88839859940,9190,9200,9220,9180,11401
20250221,133100,88735017680,9180,9210,9240,9160,29867
20250221,133000,88460771700,9200,9230,9240,9160,35572
20250221,132900,88133985790,9240,9180,9240,9180,21860
20250221,132800,87932820570,9190,9180,9210,9090,52016
20250221,132700,87455200590,9180,9300,9320,9000,107381
20250221,132600,86473553300,9310,9330,9350,9290,19235
20250221,132500,86294338360,9330,9320,9360,9290,41405
20250221,132400,85908295740,9320,9270,9330,9190,47486
20250221,132300,85469247250,9280,9340,9360,9150,158584
20250221,132200,84004588710,9360,9350,9380,9330,28757
20250221,132100,83735920370,9330,9420,9420,9330,27476
20250221,132000,83478500980,9420,9330,9440,9320,23941
20250221,131900,83253705060,9320,9380,9430,9320,36602
20250221,131800,82910696700,9370,9400,9410,9300,87937
20250221,131700,82088584990,9410,9400,9460,9380,39313
20250221,131600,81718587090,9410,9460,9520,9370,67406
20250221,131500,81083192870,9450,9510,9710,9350,162471
20250221,131400,79541706080,9490,9640,9700,9470,106969
20250221,131300,78520617510,9640,9820,9830,9500,144875
20250221,131200,77123060170,9810,9670,9830,9660,110121
20250221,131100,76048185610,9690,9640,9810,9630,230878
20250221,131000,73804976050,9980,9980,9980,9980,0
20250221,130900,73804976050,9980,9980,9980,9980,0
20250221,130800,73804976050,9980,9910,9980,9400,400533
20250221,130700,69923323190,9940,10230,10230,9800,377943
20250221,130600,66154964490,10220,10210,10410,10200,331757
20250221,130500,62733455890,10200,10170,10270,10150,159643
20250221,130400,61103725510,10150,10280,10330,10150,299804
20250221,130300,58032119180,10290,9950,10350,9930,559728
20250221,130200,52342917040,9950,9920,10000,9850,202097
20250221,130100,50332948490,9920,9950,9960,9890,82838
20250221,130000,49510949210,9950,9930,9960,9850,93717
20250221,125900,48582658270,9930,9900,9950,9850,129059
20250221,125800,47304470390,9900,9830,9970,9830,190001
20250221,125700,45418043000,9840,9900,10000,9770,400280
20250221,125600,41447890170,9900,9750,9910,9740,439530
20250221,125500,37119612240,9740,9780,9800,9710,329590
20250221,125400,33903656360,9700,9700,9700,9700,0
20250221,125300,33903656360,9700,9700,9700,9690,53986
20250221,125200,33380023980,9700,9400,9700,9400,258883
20250221,125100,30899801450,9410,9360,9410,9350,13821
20250221,125000,30770023530,9380,9340,9410,9340,19557
20250221,124900,30586550280,9340,9330,9350,9280,12176
20250221,124800,30473262060,9320,9330,9350,9320,5375
20250221,124700,30423068120,9320,9310,9330,9290,2449
20250221,124600,30400285540,9310,9270,9320,9260,5121
20250221,124500,30352752460,9280,9300,9310,9260,10971
20250221,124400,30250920140,9300,9300,9320,9290,3410
20250221,124300,30219199400,9300,9300,9310,9280,5595
20250221,124200,30167228990,9310,9280,9320,9250,22501
20250221,124100,29958495100,9280,9360,9370,9280,12258
20250221,124000,29844374990,9360,9330,9370,9310,12260
20250221,123900,29729853170,9340,9310,9380,9270,19260
20250221,123800,29550311380,9310,9330,9330,9260,36050
20250221,123700,29215461760,9330,9320,9390,9320,24779
20250221,123600,28983900560,9320,9440,9450,9310,64939
20250221,123500,28376017440,9440,9440,9460,9410,19286
20250221,123400,28194117630,9440,9480,9510,9410,45358
20250221,123300,27765590730,9470,9490,9520,9470,39171
20250221,123200,27393707470,9500,9480,9530,9460,37112
20250221,123100,27041636660,9490,9500,9570,9460,113443
20250221,123000,25961320710,9490,9440,9500,9430,27055
20250221,122900,25705378470,9440,9510,9530,9420,53276
20250221,122800,25201212580,9510,9340,9530,9340,82292
20250221,122700,24421020230,9350,9410,9410,9340,24435
20250221,122600,24192037560,9410,9410,9430,9390,20788
20250221,122500,23996500000,9410,9390,9480,9390,36047
20250221,122400,23656245840,9400,9430,9430,9370,28047
20250221,122300,23392646260,9430,9490,9500,9350,67241
20250221,122200,22757445440,9500,9390,9530,9320,80661
20250221,122100,21993938000,9390,9310,9400,9270,25279
20250221,122000,21757661510,9310,9350,9410,9290,61421
20250221,121900,21182223830,9360,9320,9360,9300,31017
20250221,121800,20892777070,9330,9170,9350,9160,38516
20250221,121700,20535147740,9170,9230,9260,9160,39948
20250221,121600,20167145760,9230,9310,9330,9180,81174
20250221,121500,19416098590,9300,9410,9410,9300,90049
20250221,121400,18573940210,9390,9430,9500,9380,157783
20250221,121300,17083626580,9420,9390,9470,9360,247511
20250221,121200,14752059020,9390,9240,9440,9200,326523
20250221,121100,11690163390,9250,9070,9250,9010,18791
20250221,121000,11518461850,9060,9100,9100,9060,3856
20250221,120900,11483448530,9110,9100,9110,9090,742
20250221,120800,11476699250,9100,9120,9120,9100,2163
20250221,120700,11457003910,9110,9080,9120,9080,1241
20250221,120600,11445705610,9090,9080,9100,9060,6457
20250221,120500,11387076900,9080,9090,9110,9070,6013
20250221,120400,11332429230,9100,9060,9130,9060,6295
20250221,120300,11275148910,9060,9150,9150,9060,18149
20250221,120200,11110001520,9150,9150,9150,9140,1208
20250221,120100,11098952780,9160,9170,9170,9150,1018
20250221,120000,11089625520,9150,9200,9200,9150,1100
20250221,115900,11079533290,9200,9140,9200,9120,7016
20250221,115800,11015099890,9150,9140,9160,9110,3180
20250221,115700,10986071570,9140,9130,9140,9120,803
20250221,115600,10978738570,9130,9140,9140,9100,7553
20250221,115500,10909897300,9130,9190,9190,9130,4714
20250221,115400,10866751480,9190,9170,9200,9160,4844
20250221,115300,10822279520,9160,9180,9180,9160,2064
20250221,115200,10803356890,9170,9180,9180,9160,2880
20250221,115100,10776945940,9180,9150,9180,9130,2834
20250221,115000,10750972090,9150,9160,9160,9120,5425
20250221,114900,10701408100,9140,9150,9170,9120,8229
20250221,114800,10626188960,9150,9170,9210,9150,6305
20250221,114700,10568366670,9190,9170,9190,9130,13425
20250221,114600,10445394640,9170,9160,9180,9160,2728
20250221,114500,10420394730,9160,9210,9210,9160,5866
20250221,114400,10366577700,9220,9190,9220,9160,8619
20250221,114300,10287409290,9190,9230,9230,9180,13064
20250221,114200,10167124860,9240,9240,9250,9220,10066
20250221,114100,10074132230,9240,9210,9240,9210,16522
20250221,114000,9921643070,9210,9230,9240,9200,10694
20250221,113900,9822949940,9230,9220,9240,9220,12890
20250221,113800,9703949450,9230,9230,9240,9200,11511
20250221,113700,9597775390,9230,9230,9240,9210,20989
20250221,113600,9404196450,9220,9180,9220,9180,11779
20250221,113500,9295760000,9180,9240,9240,9180,13028
20250221,113400,9175738840,9240,9180,9250,9160,24933
20250221,113300,8946177030,9180,9140,9190,9140,9846
20250221,113200,8855895760,9130,9210,9210,9130,30710
20250221,113100,8574751710,9200,9150,9240,9140,45318
20250221,113000,8158012330,9140,9180,9180,9130,25158
20250221,112900,7927612490,9170,9140,9180,9130,19893
20250221,112800,7745350850,9150,9060,9170,9060,25039
20250221,112700,7516688100,9050,9040,9060,9040,662
20250221,112600,7510697500,9040,9020,9050,9010,3422
20250221,112500,7479825560,9020,9040,9040,9020,2450
20250221,112400,7457711420,9030,9050,9050,9030,2125
20250221,112300,7438506920,9050,9060,9060,9030,8257
20250221,112200,7363815950,9050,9010,9060,9010,2057
20250221,112100,7345249270,9030,9040,9060,9010,12473
20250221,112000,7232567100,9030,9040,9100,9030,13264
20250221,111900,7112221250,9040,9050,9070,9040,12007
20250221,111800,7003526650,9020,9020,9120,8970,52353
20250221,111700,6529270490,9020,9000,9030,9000,3335
20250221,111600,6499188520,9010,8930,9010,8930,3400
20250221,111500,6468679150,8930,8950,8950,8930,282
20250221,111400,6466159240,8930,8950,8950,8930,773
20250221,111300,6459251450,8960,8910,8960,8910,1999
20250221,111200,6441397010,8910,8900,8930,8890,1510
20250221,111100,6427952490,8900,8900,8910,8900,1814
20250221,111000,6411804170,8900,8910,8920,8900,1984
20250221,110900,6394126990,8920,8930,8930,8920,1483
20250221,110800,6380895250,8930,8920,8930,8910,689
20250221,110700,6374748280,8910,8920,8930,8910,1936
20250221,110600,6357483760,8920,8930,8930,8920,1975
20250221,110500,6339856720,8930,8940,8940,8930,467
20250221,110400,6335683460,8940,8940,8940,8920,2157
20250221,110300,6316417510,8940,8970,8980,8940,1088
20250221,110200,6306662860,8970,8970,9000,8960,3054
20250221,110100,6279229850,8970,8950,8980,8950,2746
20250221,110000,6254599500,8960,8920,8960,8910,1870
20250221,105900,6237884180,8910,8940,8940,8900,8102
20250221,105800,6165608890,8960,8960,8960,8940,2423
20250221,105700,6143925520,8970,8940,8970,8930,3803
20250221,105600,6109927980,8940,9000,9000,8940,6648
20250221,105500,6050315230,9000,8970,9010,8970,12438
20250221,105400,5938464490,8990,9060,9070,8970,31882
20250221,105300,5650564350,9060,8970,9060,8970,43593
20250221,105200,5257508180,8970,8980,8980,8950,3523
20250221,105100,5225920570,8980,8960,8990,8960,20848
20250221,105000,5038799190,8960,8930,8960,8920,8799
20250221,104900,4960115520,8930,8920,8940,8920,3792
20250221,104800,4926268180,8920,8910,8920,8900,807
20250221,104700,4919078030,8900,8910,8920,8900,2076
20250221,104600,4900590750,8900,8910,8910,8890,2695
20250221,104500,4876595510,8910,8910,8930,8900,3926
20250221,104400,4841584930,8910,8880,8910,8880,4100
20250221,104300,4805086840,8880,8900,8900,8880,3190
20250221,104200,4776734050,8900,8900,8910,8890,3124
20250221,104100,4748933510,8890,8890,8890,8870,1007
20250221,104000,4739986430,8890,8900,8940,8840,8678
20250221,103900,4662688040,8910,8830,8950,8830,12973
20250221,103800,4547016380,8830,8840,8870,8800,5066
20250221,103700,4502211360,8840,8810,8860,8810,2529
20250221,103600,4479822430,8840,8820,8840,8800,480
20250221,103500,4475586660,8820,8820,8840,8800,786
20250221,103400,4468646570,8820,8790,8820,8770,1620
20250221,103300,4454408010,8790,8790,8790,8770,272
20250221,103200,4452019130,8790,8750,8790,8750,790
20250221,103100,4445091440,8740,8740,8740,8720,1168
20250221,103000,4434898120,8740,8710,8750,8710,85
20250221,102900,4434157350,8710,8730,8730,8710,3148
20250221,102800,4406717750,8740,8810,8810,8720,2393
20250221,102700,4385766220,8770,8770,8780,8770,1291
20250221,102600,4374439330,8780,8780,8780,8770,317
20250221,102500,4371656370,8780,8760,8780,8760,220
20250221,102400,4369727840,8750,8760,8760,8710,5502
20250221,102300,4321677960,8760,8840,8860,8760,3815
20250221,102200,4288169070,8860,8780,8860,8780,1253
20250221,102100,4277131530,8790,8780,8790,8770,871
20250221,102000,4269484600,8770,8800,8820,8770,1432
20250221,101900,4256909070,8820,8800,8820,8800,2415
20250221,101800,4235631440,8770,8760,8800,8760,353
20250221,101700,4232529850,8790,8790,8790,8740,1457
20250221,101600,4219754630,8780,8830,8830,8740,8372
20250221,101500,4146461100,8830,8880,8890,8750,12376
20250221,101400,4037380730,8880,8880,8880,8860,1373
20250221,101300,4025206610,8890,8900,8910,8880,2154
20250221,101200,4006042690,8900,8860,8900,8860,1457
20250221,101100,3993096060,8880,8880,8900,8860,3823
20250221,101000,3959127150,8880,8880,8880,8850,8087
20250221,100900,3887384300,8880,8860,8930,8860,20006
20250221,100800,3709553240,8860,8770,8870,8770,9257
20250221,100700,3627758870,8770,8760,8790,8740,988
20250221,100600,3619101570,8770,8800,8800,8760,1171
20250221,100500,3608810610,8800,8770,8800,8760,2603
20250221,100400,3585967330,8770,8790,8800,8770,1450
20250221,100300,3573232110,8790,8810,8820,8790,10348
20250221,100200,3482130390,8810,8710,8810,8710,9851
20250221,100100,3395645420,8720,8720,8720,8700,836
20250221,100000,3388362870,8710,8710,8730,8700,815
20250221,095900,3381265750,8700,8750,8750,8680,4257
20250221,095800,3344157570,8740,8790,8810,8680,8976
20250221,095700,3265438220,8790,8720,8820,8670,13262
20250221,095600,3149404500,8720,8680,8750,8640,14468
20250221,095500,3023349930,8660,8560,8720,8560,12822
20250221,095400,2912268700,8560,8550,8560,8540,696
20250221,095300,2906312780,8550,8540,8570,8540,1721
20250221,095200,2891599640,8540,8540,8540,8530,1101
20250221,095100,2882200100,8540,8550,8550,8530,3874
20250221,095000,2849113690,8550,8530,8550,8510,4910
20250221,094900,2807270190,8530,8540,8550,8530,1340
20250221,094800,2795837640,8540,8550,8550,8520,1311
20250221,094700,2784660330,8560,8470,8560,8470,9872
20250221,094600,2700617930,8480,8470,8490,8420,9112
20250221,094500,2623639190,8470,8500,8510,8450,5722
20250221,094400,2575189020,8500,8480,8500,8470,1874
20250221,094300,2559293490,8480,8470,8500,8470,2734
20250221,094200,2536087110,8500,8530,8540,8480,18921
20250221,094100,2374908610,8530,8550,8550,8530,1840
20250221,094000,2359204080,8550,8550,8600,8550,676
20250221,093900,2353417470,8540,8590,8600,8540,4594
20250221,093800,2314092990,8570,8580,8600,8550,1126
20250221,093700,2304443570,8580,8580,8600,8560,2375
20250221,093600,2284084600,8580,8580,8580,8570,1633
20250221,093500,2270077180,8580,8580,8600,8580,229
20250221,093400,2268111100,8600,8560,8600,8560,191
20250221,093300,2266471700,8600,8580,8610,8580,1845
20250221,093200,2250634330,8560,8560,8570,8520,4836
20250221,093100,2209284250,8560,8600,8610,8560,3653
20250221,093000,2177920710,8600,8630,8630,8600,2098
20250221,092900,2159839890,8620,8590,8620,8590,3344
20250221,092800,2131057120,8600,8620,8620,8590,1684
20250221,092700,2116574800,8610,8540,8640,8530,7121
20250221,092600,2055407740,8510,8520,8550,8500,2898
20250221,092500,2030712740,8520,8490,8560,8490,4525
20250221,092400,1992145620,8550,8560,8580,8440,19481
20250221,092300,1826278610,8560,8530,8570,8420,32335
20250221,092200,1551846750,8520,8640,8640,8500,19458
20250221,092100,1385660360,8640,8640,8640,8600,4496
20250221,092000,1346952870,8630,8630,8650,8620,4702
20250221,091900,1306355620,8630,8670,8670,8620,4571
20250221,091800,1266895460,8670,8660,8710,8630,3507
20250221,091700,1236534910,8660,8670,8670,8660,502
20250221,091600,1232185150,8670,8730,8730,8670,889
20250221,091500,1224434340,8730,8730,8750,8640,4041
20250221,091400,1189235430,8700,8630,8750,8630,5479
20250221,091300,1141679120,8600,8600,8650,8590,4376
20250221,091200,1104028890,8600,8660,8660,8600,5797
20250221,091100,1053966620,8660,8650,8690,8650,3117
20250221,091000,1026948470,8660,8660,8670,8630,3779
20250221,090900,994303270,8670,8680,8680,8640,679
20250221,090800,988413940,8680,8640,8690,8630,4637
20250221,090700,948290360,8680,8670,8680,8550,26896
20250221,090600,716792780,8680,8710,8720,8660,8360
20250221,090500,644080910,8710,8670,8730,8660,4778
20250221,090400,602585430,8670,8680,8690,8620,13422
20250221,090300,486507510,8640,8730,8800,8640,16026
20250221,090200,347019380,8730,8800,8820,8730,4409
20250221,090100,308434060,8800,8810,8850,8750,8437
20250221,090000,234268400,8820,8820,8950,8820,26429