stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,204800,253716645560,21550,21550,21550,21550,73005
20250221,204700,253716645560,21550,21550,21550,21550,0
20250221,204600,253716645560,21550,21550,21550,21550,0
20250221,204500,253716645560,21550,21550,21550,21550,0
20250221,204400,253716645560,21550,21550,21550,21550,0
20250221,204300,253716645560,21550,21550,21550,21550,0
20250221,204200,253716645560,21550,21550,21550,21550,0
20250221,204100,253716645560,21550,21550,21550,21550,0
20250221,204000,253716645560,21550,21550,21550,21550,0
20250221,203900,253716645560,21550,21550,21550,21550,0
20250221,203800,253716645560,21550,21550,21550,21550,0
20250221,203700,253716645560,21550,21550,21550,21550,0
20250221,203600,253716645560,21550,21550,21550,21550,0
20250221,203500,253716645560,21550,21550,21550,21550,0
20250221,203400,253716645560,21550,21550,21550,21550,0
20250221,203300,253716645560,21550,21550,21550,21550,0
20250221,203200,253716645560,21550,21550,21550,21550,0
20250221,203100,253716645560,21550,21550,21550,21550,0
20250221,203000,253716645560,21550,21550,21550,21550,0
20250221,202900,253716645560,21550,21550,21550,21550,0
20250221,202800,253716645560,21550,21550,21550,21550,0
20250221,202700,253716645560,21550,21550,21550,21550,0
20250221,202600,253716645560,21550,21550,21550,21550,0
20250221,202500,253716645560,21550,21550,21550,21550,0
20250221,202400,253716645560,21550,21550,21550,21550,0
20250221,202300,253716645560,21550,21550,21550,21550,0
20250221,202200,253716645560,21550,21550,21550,21550,0
20250221,202100,253716645560,21550,21550,21550,21550,0
20250221,202000,253716645560,21550,21550,21550,21550,0
20250221,201900,253716645560,21550,21550,21550,21550,0
20250221,201800,253716645560,21550,21550,21550,21550,73005
20250221,201700,253716645560,21550,21550,21550,21550,0
20250221,201600,253716645560,21550,21550,21550,21550,0
20250221,201500,253716645560,21550,21550,21550,21550,0
20250221,201400,253716645560,21550,21550,21550,21550,0
20250221,201300,253716645560,21550,21550,21550,21550,0
20250221,201200,253716645560,21550,21550,21550,21550,0
20250221,201100,253716645560,21550,21550,21550,21550,0
20250221,201000,253716645560,21550,21550,21550,21550,0
20250221,200900,253716645560,21550,21550,21550,21550,0
20250221,200800,253716645560,21550,21550,21550,21550,0
20250221,200700,253716645560,21550,21550,21550,21550,0
20250221,200600,253716645560,21550,21550,21550,21550,0
20250221,200500,253716645560,21550,21550,21550,21550,0
20250221,200400,253716645560,21550,21550,21550,21550,0
20250221,200300,253716645560,21550,21550,21550,21550,0
20250221,200200,253716645560,21550,21550,21550,21550,0
20250221,200100,253716645560,21550,21550,21550,21550,0
20250221,200000,253716645560,21550,21550,21550,21550,0
20250221,195900,253716645560,21550,21550,21550,21550,0
20250221,195800,253716645560,21550,21550,21550,21550,0
20250221,195700,253716645560,21550,21550,21550,21550,0
20250221,195600,253716645560,21550,21550,21550,21550,0
20250221,195500,253716645560,21550,21550,21550,21550,0
20250221,195400,253716645560,21550,21550,21550,21550,0
20250221,195300,253716645560,21550,21550,21550,21550,0
20250221,195200,253716645560,21550,21550,21550,21550,0
20250221,195100,253716645560,21550,21550,21550,21550,0
20250221,195000,253716645560,21550,21550,21550,21550,0
20250221,194900,253716645560,21550,21550,21550,21550,0
20250221,194800,253716645560,21550,21550,21550,21550,73005
20250221,194700,253716645560,21550,21550,21550,21550,0
20250221,194600,253716645560,21550,21550,21550,21550,0
20250221,194500,253716645560,21550,21550,21550,21550,0
20250221,194400,253716645560,21550,21550,21550,21550,0
20250221,194300,253716645560,21550,21550,21550,21550,0
20250221,194200,253716645560,21550,21550,21550,21550,0
20250221,194100,253716645560,21550,21550,21550,21550,0
20250221,194000,253716645560,21550,21550,21550,21550,0
20250221,193900,253716645560,21550,21550,21550,21550,0
20250221,193800,253716645560,21550,21550,21550,21550,0
20250221,193700,253716645560,21550,21550,21550,21550,0
20250221,193600,253716645560,21550,21550,21550,21550,0
20250221,193500,253716645560,21550,21550,21550,21550,0
20250221,193400,253716645560,21550,21550,21550,21550,0
20250221,193300,253716645560,21550,21550,21550,21550,0
20250221,193200,253716645560,21550,21550,21550,21550,0
20250221,193100,253716645560,21550,21550,21550,21550,0
20250221,193000,253716645560,21550,21550,21550,21550,0
20250221,192900,253716645560,21550,21550,21550,21550,0
20250221,192800,253716645560,21550,21550,21550,21550,0
20250221,192700,253716645560,21550,21550,21550,21550,0
20250221,192600,253716645560,21550,21550,21550,21550,0
20250221,192500,253716645560,21550,21550,21550,21550,0
20250221,192400,253716645560,21550,21550,21550,21550,0
20250221,192300,253716645560,21550,21550,21550,21550,0
20250221,192200,253716645560,21550,21550,21550,21550,0
20250221,192100,253716645560,21550,21550,21550,21550,0
20250221,192000,253716645560,21550,21550,21550,21550,0
20250221,191900,253716645560,21550,21550,21550,21550,0
20250221,191800,253716645560,21550,21550,21550,21550,73005
20250221,191700,253716645560,21550,21550,21550,21550,0
20250221,191600,253716645560,21550,21550,21550,21550,0
20250221,191500,253716645560,21550,21550,21550,21550,0
20250221,191400,253716645560,21550,21550,21550,21550,0
20250221,191300,253716645560,21550,21550,21550,21550,0
20250221,191200,253716645560,21550,21550,21550,21550,0
20250221,191100,253716645560,21550,21550,21550,21550,0
20250221,191000,253716645560,21550,21550,21550,21550,0
20250221,190900,253716645560,21550,21550,21550,21550,0
20250221,190800,253716645560,21550,21550,21550,21550,0
20250221,190700,253716645560,21550,21550,21550,21550,0
20250221,190600,253716645560,21550,21550,21550,21550,0
20250221,190500,253716645560,21550,21550,21550,21550,0
20250221,190400,253716645560,21550,21550,21550,21550,0
20250221,190300,253716645560,21550,21550,21550,21550,0
20250221,190200,253716645560,21550,21550,21550,21550,0
20250221,190100,253716645560,21550,21550,21550,21550,0
20250221,190000,253716645560,21550,21550,21550,21550,0
20250221,185900,253716645560,21550,21550,21550,21550,0
20250221,185800,253716645560,21550,21550,21550,21550,0
20250221,185700,253716645560,21550,21550,21550,21550,0
20250221,185600,253716645560,21550,21550,21550,21550,0
20250221,185500,253716645560,21550,21550,21550,21550,0
20250221,185400,253716645560,21550,21550,21550,21550,0
20250221,185300,253716645560,21550,21550,21550,21550,0
20250221,185200,253716645560,21550,21550,21550,21550,0
20250221,185100,253716645560,21550,21550,21550,21550,0
20250221,185000,253716645560,21550,21550,21550,21550,0
20250221,184900,253716645560,21550,21550,21550,21550,0
20250221,184800,253716645560,21550,21550,21550,21550,73005
20250221,184700,253716645560,21550,21550,21550,21550,0
20250221,184600,253716645560,21550,21550,21550,21550,0
20250221,184500,253716645560,21550,21550,21550,21550,0
20250221,184400,253716645560,21550,21550,21550,21550,0
20250221,184300,253716645560,21550,21550,21550,21550,0
20250221,184200,253716645560,21550,21550,21550,21550,0
20250221,184100,253716645560,21550,21550,21550,21550,0
20250221,184000,253716645560,21550,21550,21550,21550,0
20250221,183900,253716645560,21550,21550,21550,21550,0
20250221,183800,253716645560,21550,21550,21550,21550,0
20250221,183700,253716645560,21550,21550,21550,21550,0
20250221,183600,253716645560,21550,21550,21550,21550,0
20250221,183500,253716645560,21550,21550,21550,21550,0
20250221,183400,253716645560,21550,21550,21550,21550,0
20250221,183300,253716645560,21550,21550,21550,21550,0
20250221,183200,253716645560,21550,21550,21550,21550,0
20250221,183100,253716645560,21550,21550,21550,21550,0
20250221,183000,253716645560,21550,21550,21550,21550,0
20250221,182900,253716645560,21550,21550,21550,21550,0
20250221,182800,253716645560,21550,21550,21550,21550,0
20250221,182700,253716645560,21550,21550,21550,21550,0
20250221,182600,253716645560,21550,21550,21550,21550,0
20250221,182500,253716645560,21550,21550,21550,21550,0
20250221,182400,253716645560,21550,21550,21550,21550,0
20250221,182300,253716645560,21550,21550,21550,21550,0
20250221,182200,253716645560,21550,21550,21550,21550,0
20250221,182100,253716645560,21550,21550,21550,21550,0
20250221,182000,253716645560,21550,21550,21550,21550,0
20250221,181900,253716645560,21550,21550,21550,21550,0
20250221,181800,253716645560,21550,21550,21550,21550,73005
20250221,181700,253716645560,21550,21550,21550,21550,0
20250221,181600,253716645560,21550,21550,21550,21550,0
20250221,181500,253716645560,21550,21550,21550,21550,0
20250221,181400,253716645560,21550,21550,21550,21550,0
20250221,181300,253716645560,21550,21550,21550,21550,0
20250221,181200,253716645560,21550,21550,21550,21550,0
20250221,181100,253716645560,21550,21550,21550,21550,0
20250221,181000,253716645560,21550,21550,21550,21550,0
20250221,180900,253716645560,21550,21550,21550,21550,0
20250221,180800,253716645560,21550,21550,21550,21550,0
20250221,180700,253716645560,21550,21550,21550,21550,0
20250221,180600,253716645560,21550,21550,21550,21550,0
20250221,180500,253716645560,21550,21550,21550,21550,0
20250221,180400,253716645560,21550,21550,21550,21550,0
20250221,180300,253716645560,21550,21550,21550,21550,0
20250221,180200,253716645560,21550,21550,21550,21550,0
20250221,180100,253716645560,21550,21550,21550,21550,0
20250221,180000,253716645560,21550,21550,21550,21550,0
20250221,175900,253716645560,21550,21550,21550,21550,0
20250221,175800,253716645560,21550,21550,21550,21550,0
20250221,175700,253716645560,21550,21550,21550,21550,0
20250221,175600,253716645560,21550,21550,21550,21550,0
20250221,175500,253716645560,21550,21550,21550,21550,0
20250221,175400,253716645560,21550,21550,21550,21550,0
20250221,175300,253716645560,21550,21550,21550,21550,0
20250221,175200,253716645560,21550,21550,21550,21550,0
20250221,175100,253716645560,21550,21550,21550,21550,0
20250221,175000,253716645560,21550,21550,21550,21550,0
20250221,174900,253716645560,21550,21550,21550,21550,0
20250221,174800,253716645560,21550,21550,21550,21550,73005
20250221,174700,253716645560,21550,21550,21550,21550,0
20250221,174600,253716645560,21550,21550,21550,21550,0
20250221,174500,253716645560,21550,21550,21550,21550,0
20250221,174400,253716645560,21550,21550,21550,21550,0
20250221,174300,253716645560,21550,21550,21550,21550,0
20250221,174200,253716645560,21550,21550,21550,21550,0
20250221,174100,253716645560,21550,21550,21550,21550,0
20250221,174000,253716645560,21550,21550,21550,21550,0
20250221,173900,253716645560,21550,21550,21550,21550,0
20250221,173800,253716645560,21550,21550,21550,21550,0
20250221,173700,253716645560,21550,21550,21550,21550,0
20250221,173600,253716645560,21550,21550,21550,21550,0
20250221,173500,253716645560,21550,21550,21550,21550,0
20250221,173400,253716645560,21550,21550,21550,21550,0
20250221,173300,253716645560,21550,21550,21550,21550,0
20250221,173200,253716645560,21550,21550,21550,21550,0
20250221,173100,253716645560,21550,21550,21550,21550,0
20250221,173000,253716645560,21550,21550,21550,21550,0
20250221,172900,253716645560,21550,21550,21550,21550,0
20250221,172800,253716645560,21550,21550,21550,21550,0
20250221,172700,253716645560,21550,21550,21550,21550,0
20250221,172600,253716645560,21550,21550,21550,21550,0
20250221,172500,253716645560,21550,21550,21550,21550,0
20250221,172400,253716645560,21550,21550,21550,21550,0
20250221,172300,253716645560,21550,21550,21550,21550,0
20250221,172200,253716645560,21550,21550,21550,21550,0
20250221,172100,253716645560,21550,21550,21550,21550,0
20250221,172000,253716645560,21550,21550,21550,21550,0
20250221,171900,253716645560,21550,21550,21550,21550,0
20250221,171800,253716645560,21550,21550,21550,21550,73005
20250221,171700,253716645560,21550,21550,21550,21550,0
20250221,171600,253716645560,21550,21550,21550,21550,0
20250221,171500,253716645560,21550,21550,21550,21550,0
20250221,171400,253716645560,21550,21550,21550,21550,0
20250221,171300,253716645560,21550,21550,21550,21550,0
20250221,171200,253716645560,21550,21550,21550,21550,0
20250221,171100,253716645560,21550,21550,21550,21550,0
20250221,171000,253716645560,21550,21550,21550,21550,0
20250221,170900,253716645560,21550,21550,21550,21550,0
20250221,170800,253716645560,21550,21550,21550,21550,0
20250221,170700,253716645560,21550,21550,21550,21550,0
20250221,170600,253716645560,21550,21550,21550,21550,0
20250221,170500,253716645560,21550,21550,21550,21550,0
20250221,170400,253716645560,21550,21550,21550,21550,0
20250221,170300,253716645560,21550,21550,21550,21550,0
20250221,170200,253716645560,21550,21550,21550,21550,0
20250221,170100,253716645560,21550,21550,21550,21550,0
20250221,170000,253716645560,21550,21550,21550,21550,0
20250221,165900,253716645560,21550,21550,21550,21550,0
20250221,165800,253716645560,21550,21550,21550,21550,0
20250221,165700,253716645560,21550,21550,21550,21550,0
20250221,165600,253716645560,21550,21550,21550,21550,0
20250221,165500,253716645560,21550,21550,21550,21550,0
20250221,165400,253716645560,21550,21550,21550,21550,0
20250221,165300,253716645560,21550,21550,21550,21550,0
20250221,165200,253716645560,21550,21550,21550,21550,0
20250221,165100,253716645560,21550,21550,21550,21550,0
20250221,165000,253716645560,21550,21550,21550,21550,0
20250221,164900,253716645560,21550,21550,21550,21550,0
20250221,164800,253716645560,21550,21550,21550,21550,73005
20250221,164700,253716645560,21550,21550,21550,21550,0
20250221,164600,253716645560,21550,21550,21550,21550,0
20250221,164500,253716645560,21550,21550,21550,21550,0
20250221,164400,253716645560,21550,21550,21550,21550,0
20250221,164300,253716645560,21550,21550,21550,21550,0
20250221,164200,253716645560,21550,21550,21550,21550,0
20250221,164100,253716645560,21550,21550,21550,21550,0
20250221,164000,253716645560,21550,21550,21550,21550,0
20250221,163900,253716645560,21550,21550,21550,21550,0
20250221,163800,253716645560,21550,21550,21550,21550,0
20250221,163700,253716645560,21550,21550,21550,21550,0
20250221,163600,253716645560,21550,21550,21550,21550,0
20250221,163500,253716645560,21550,21550,21550,21550,0
20250221,163400,253716645560,21550,21550,21550,21550,0
20250221,163300,253716645560,21550,21550,21550,21550,0
20250221,163200,253716645560,21550,21550,21550,21550,0
20250221,163100,253716645560,21550,21550,21550,21550,0
20250221,163000,253716645560,21550,21550,21550,21550,0
20250221,162900,253716645560,21550,21550,21550,21550,0
20250221,162800,253716645560,21550,21550,21550,21550,0
20250221,162700,253716645560,21550,21550,21550,21550,0
20250221,162600,253716645560,21550,21550,21550,21550,0
20250221,162500,253716645560,21550,21550,21550,21550,0
20250221,162400,253716645560,21550,21550,21550,21550,0
20250221,162300,253716645560,21550,21550,21550,21550,0
20250221,162200,253716645560,21550,21550,21550,21550,0
20250221,162100,253716645560,21550,21550,21550,21550,0
20250221,162000,253716645560,21550,21550,21550,21550,0
20250221,161900,253716645560,21550,21550,21550,21550,0
20250221,161800,253716645560,21550,21550,21550,21550,73005
20250221,161700,253716645560,21550,21550,21550,21550,0
20250221,161600,253716645560,21550,21550,21550,21550,0
20250221,161500,253716645560,21550,21550,21550,21550,0
20250221,161400,253716645560,21550,21550,21550,21550,0
20250221,161300,253716645560,21550,21550,21550,21550,0
20250221,161200,253716645560,21550,21550,21550,21550,0
20250221,161100,253716645560,21550,21550,21550,21550,0
20250221,161000,253716645560,21550,21550,21550,21550,0
20250221,160900,253716645560,21550,21550,21550,21550,0
20250221,160800,253716645560,21550,21550,21550,21550,0
20250221,160700,253716645560,21550,21550,21550,21550,0
20250221,160600,253716645560,21550,21550,21550,21550,0
20250221,160500,253716645560,21550,21550,21550,21550,0
20250221,160400,253716645560,21550,21550,21550,21550,0
20250221,160300,253716645560,21550,21550,21550,21550,0
20250221,160200,253716645560,21550,21550,21550,21550,0
20250221,160100,253716645560,21550,21550,21550,21550,0
20250221,160000,253716645560,21550,21550,21550,21550,0
20250221,155900,253716645560,21550,21550,21550,21550,0
20250221,155800,253716645560,21550,21550,21550,21550,0
20250221,155700,253716645560,21550,21550,21550,21550,0
20250221,155600,253716645560,21550,21550,21550,21550,0
20250221,155500,253716645560,21550,21550,21550,21550,0
20250221,155400,253716645560,21550,21550,21550,21550,0
20250221,155300,253716645560,21550,21550,21550,21550,0
20250221,155200,253716645560,21550,21550,21550,21550,0
20250221,155100,253716645560,21550,21550,21550,21550,0
20250221,155000,253716645560,21550,21550,21550,21550,0
20250221,154900,253716645560,21550,21550,21550,21550,0
20250221,154800,253716645560,21550,21550,21550,21550,73005
20250221,154700,253716645560,21550,21550,21550,21550,0
20250221,154600,253716645560,21550,21550,21550,21550,0
20250221,154500,253716645560,21550,21550,21550,21550,0
20250221,154400,253716645560,21550,21550,21550,21550,0
20250221,154300,253716645560,21550,21550,21550,21550,0
20250221,154200,253716645560,21550,21550,21550,21550,0
20250221,154100,253716645560,21550,21550,21550,21550,0
20250221,154000,253716645560,21550,21550,21550,21550,0
20250221,153900,253716645560,21550,21550,21550,21550,0
20250221,153800,253716645560,21550,21550,21550,21550,0
20250221,153700,253716645560,21550,21550,21550,21550,0
20250221,153600,253716645560,21550,21550,21550,21550,0
20250221,153500,253716645560,21550,21550,21550,21550,0
20250221,153400,253716645560,21550,21550,21550,21550,0
20250221,153300,253716645560,21550,21550,21550,21550,0
20250221,153200,253716645560,21550,21550,21550,21550,0
20250221,153100,253716645560,21550,21550,21550,21550,0
20250221,153000,253716645560,21550,21550,21550,21550,73005
20250221,152900,252143387810,21550,21550,21550,21550,0
20250221,152800,252143387810,21550,21550,21550,21550,0
20250221,152700,252143387810,21550,21550,21550,21550,0
20250221,152600,252143387810,21550,21550,21550,21550,0
20250221,152500,252143387810,21550,21550,21550,21550,0
20250221,152400,252143387810,21550,21550,21550,21550,0
20250221,152300,252143387810,21550,21550,21550,21550,0
20250221,152200,252143387810,21550,21550,21550,21550,0
20250221,152100,252143387810,21550,21550,21550,21550,0
20250221,152000,252143387810,21550,21550,21550,21550,0
20250221,151900,252143387810,21550,21550,21600,21500,36638
20250221,151800,251353945360,21550,21500,21550,21500,5961
20250221,151700,251225591310,21500,21600,21600,21500,17600
20250221,151600,250846123560,21600,21500,21650,21450,47327
20250221,151500,249825784460,21450,21400,21500,21400,11543
20250221,151400,249578184660,21400,21400,21450,21350,8958
20250221,151300,249386438660,21400,21450,21450,21350,9131
20250221,151200,249190984260,21450,21350,21500,21300,33555
20250221,151100,248472085810,21300,21300,21350,21300,4193
20250221,151000,248382641010,21350,21250,21350,21200,14256
20250221,150900,248079738510,21250,21250,21300,21200,5330
20250221,150800,247966415060,21250,21300,21300,21200,9285
20250221,150700,247769085660,21300,21300,21300,21250,1853
20250221,150600,247729635360,21250,21300,21350,21250,6969
20250221,150500,247581286660,21300,21300,21350,21250,4060
20250221,150400,247494781810,21300,21300,21300,21250,3468
20250221,150300,247420943960,21300,21250,21350,21200,7352
20250221,150200,247264352710,21250,21100,21250,21100,11939
20250221,150100,247011914910,21150,21150,21200,21100,9747
20250221,150000,246806062460,21150,21200,21250,21150,8564
20250221,145900,246624726760,21250,21200,21250,21150,7067
20250221,145800,246474930710,21200,21250,21250,21200,2743
20250221,145700,246416767610,21200,21200,21250,21200,2380
20250221,145600,246366239210,21250,21250,21250,21200,6716
20250221,145500,246223852210,21250,21350,21350,21200,14790
20250221,145400,245909735110,21350,21350,21400,21300,6501
20250221,145300,245771154010,21350,21350,21400,21300,4735
20250221,145200,245670021010,21350,21450,21450,21350,3648
20250221,145100,245592061560,21400,21400,21450,21400,1548
20250221,145000,245558930910,21450,21400,21450,21350,2847
20250221,144900,245498022810,21300,21450,21450,21300,11647
20250221,144800,245249088760,21400,21450,21450,21400,2761
20250221,144700,245189972610,21450,21350,21450,21300,4349
20250221,144600,245096947360,21400,21450,21500,21250,21946
20250221,144500,244627220610,21450,21400,21450,21350,7922
20250221,144400,244457546010,21400,21350,21400,21350,7477
20250221,144300,244297605960,21350,21250,21400,21250,9331
20250221,144200,244098444460,21300,21200,21300,21200,2335
20250221,144100,244048885010,21250,21300,21350,21200,6899
20250221,144000,243902195510,21300,21300,21350,21250,6883
20250221,143900,243755599110,21300,21200,21300,21200,9857
20250221,143800,243546047910,21200,21150,21250,21050,21851
20250221,143700,243084125510,21100,21150,21200,21100,18001
20250221,143600,242703784010,21150,21150,21300,21150,11861
20250221,143500,242452391010,21250,21300,21350,21100,40661
20250221,143400,241590327410,21300,21350,21400,21250,9926
20250221,143300,241378664710,21350,21400,21400,21350,4224
20250221,143200,241288473460,21400,21350,21400,21250,8550
20250221,143100,241106351760,21300,21350,21400,21300,11338
20250221,143000,240864635860,21350,21350,21400,21350,2847
20250221,142900,240803739010,21400,21500,21500,21350,9260
20250221,142800,240605484010,21500,21400,21500,21350,5545
20250221,142700,240486608210,21400,21350,21450,21300,8466
20250221,142600,240305833460,21300,21350,21400,21300,8264
20250221,142500,240129428360,21400,21400,21450,21350,4699
20250221,142400,240028916310,21400,21400,21450,21350,4819
20250221,142300,239925842160,21400,21400,21450,21300,12492
20250221,142200,239659231310,21400,21450,21500,21400,6517
20250221,142100,239519721110,21450,21500,21550,21450,8565
20250221,142000,239335758410,21550,21500,21550,21450,4012
20250221,141900,239249549360,21450,21400,21500,21350,4408
20250221,141800,239155129010,21450,21400,21450,21350,11393
20250221,141700,238911621410,21400,21450,21450,21350,7789
20250221,141600,238744965060,21450,21500,21500,21400,7445
20250221,141500,238585309710,21500,21500,21500,21450,2856
20250221,141400,238523945710,21550,21550,21550,21450,9316
20250221,141300,238323546560,21550,21550,21600,21500,5882
20250221,141200,238196841710,21550,21600,21600,21550,1002
20250221,141100,238175215360,21600,21600,21700,21550,11402
20250221,141000,237928751160,21600,21550,21600,21500,7274
20250221,140900,237771911310,21550,21500,21550,21450,5829
20250221,140800,237646625610,21450,21450,21550,21400,10009
20250221,140700,237431637260,21450,21300,21450,21300,5728
20250221,140600,237309264160,21300,21450,21450,21300,19552
20250221,140500,236891656760,21450,21400,21500,21350,6099
20250221,140400,236760943560,21350,21500,21550,21350,20497
20250221,140300,236322666860,21500,21600,21600,21400,25453
20250221,140200,235775387960,21600,21750,21750,21600,13732
20250221,140100,235477783710,21750,21850,21900,21650,39977
20250221,140000,234606786260,21850,21650,21900,21650,88174
20250221,135900,232684832160,21700,21500,21700,21500,16206
20250221,135800,232334492710,21500,21500,21550,21450,5602
20250221,135700,232214043760,21500,21450,21500,21350,9835
20250221,135600,232003345210,21450,21400,21500,21400,12800
20250221,135500,231729051660,21400,21450,21500,21350,18123
20250221,135400,231340976610,21450,21600,21600,21450,11532
20250221,135300,231092798860,21600,21500,21600,21500,4543
20250221,135200,230994872460,21550,21500,21550,21500,5718
20250221,135100,230871727210,21550,21550,21600,21500,6532
20250221,135000,230731003660,21550,21550,21550,21450,12460
20250221,134900,230463119760,21500,21650,21650,21500,16104
20250221,134800,230115743260,21600,21650,21800,21600,69986
20250221,134700,228596575860,21650,21500,21650,21450,21477
20250221,134600,228133398210,21500,21550,21550,21450,10418
20250221,134500,227909370610,21500,21450,21550,21400,12538
20250221,134400,227639973610,21450,21500,21500,21450,14921
20250221,134300,227319813910,21450,21550,21650,21450,68689
20250221,134200,225838099910,21550,21450,21550,21400,67270
20250221,134100,224393976210,21450,21300,21450,21300,17338
20250221,134000,224023650560,21350,21300,21400,21250,22069
20250221,133900,223552282710,21300,21200,21350,21200,26939
20250221,133800,222977956010,21250,21150,21300,21150,10508
20250221,133700,222755016860,21200,21150,21200,21150,5550
20250221,133600,222637561910,21200,21250,21300,21150,8050
20250221,133500,222466764160,21250,21250,21250,21150,15389
20250221,133400,222140398660,21250,21200,21250,21150,9026
20250221,133300,221948835910,21200,21150,21200,21150,5466
20250221,133200,221833091910,21200,21250,21300,21150,18975
20250221,133100,221430444860,21250,21100,21250,21050,17926
20250221,133000,221051116760,21100,21050,21250,21050,26010
20250221,132900,220501550210,21050,21050,21150,21050,19012
20250221,132800,220100858760,21050,21200,21250,21050,23539
20250221,132700,219603906710,21150,21200,21250,21100,23673
20250221,132600,219103206760,21200,21350,21350,20950,88718
20250221,132500,217232397610,21350,21350,21450,21300,30754
20250221,132400,216574578260,21400,21300,21400,21250,7471
20250221,132300,216415310310,21350,21350,21400,21300,8615
20250221,132200,216231365460,21350,21300,21400,21250,15820
20250221,132100,215894647260,21300,21250,21400,21250,16716
20250221,132000,215538434260,21300,21400,21400,21250,19532
20250221,131900,215121856710,21350,21350,21400,21250,17619
20250221,131800,214746369560,21300,21350,21450,21250,27501
20250221,131700,214159334260,21350,21200,21400,21200,59530
20250221,131600,212889298710,21250,21400,21450,21100,153566
20250221,131500,209632133910,21400,21650,21650,21350,59161
20250221,131400,208359865610,21650,21800,21850,21500,56401
20250221,131300,207140559010,21850,21850,21900,21700,31193
20250221,131200,206460995510,21900,21800,21900,21700,17340
20250221,131100,206082726660,21750,21800,21850,21700,25285
20250221,131000,205531794010,21800,21700,21850,21600,41153
20250221,130900,204635577510,21700,21650,21800,21650,26610
20250221,130800,204058059960,21700,21800,21900,21600,68578
20250221,130700,202569997510,21800,21800,21850,21700,36891
20250221,130600,201766782410,21850,21900,21900,21700,46542
20250221,130500,200752615260,21900,21950,22000,21750,74918
20250221,130400,199114720960,21900,21900,22000,21800,73657
20250221,130300,197501535860,21950,22200,22200,21850,103512
20250221,130200,195221531110,22200,22100,22200,22000,76948
20250221,130100,193521231760,22050,22400,22450,21950,205866
20250221,130000,188957814860,22350,23000,23050,22250,148469
20250221,125900,185607836060,23000,22950,23050,22850,20229
20250221,125800,185143911210,23000,23050,23100,22900,31710
20250221,125700,184414341860,23050,23000,23050,22850,49617
20250221,125600,183275559260,23000,23200,23250,23000,31743
20250221,125500,182543176210,23200,23300,23350,23050,30804
20250221,125400,181828834660,23300,23400,23500,23250,46145
20250221,125300,180750549810,23400,23300,23400,23150,29971
20250221,125200,180052832710,23250,23350,23450,23200,57589
20250221,125100,178707238610,23250,23450,23450,23250,64231
20250221,125000,177207696510,23350,23050,23550,23000,104624
20250221,124900,174762949960,23000,22900,23150,22900,23525
20250221,124800,174222106860,22900,23150,23250,22900,42267
20250221,124700,173246348110,23100,23200,23200,23050,27473
20250221,124600,172610718610,23200,23000,23250,22900,37341
20250221,124500,171748600760,23050,23000,23150,22950,33232
20250221,124400,170983000010,23000,23150,23200,22900,51969
20250221,124300,169781450710,23150,23000,23150,22900,31935
20250221,124200,169046719660,23050,22850,23150,22850,45641
20250221,124100,167995230510,22900,22800,23150,22800,83508
20250221,124000,166074914360,22850,22900,22950,22750,87024
20250221,123900,164087875510,22900,23050,23100,22900,47083
20250221,123800,163004651260,23100,23050,23100,22850,106066
20250221,123700,160563138460,23000,23200,23300,22850,192967
20250221,123600,156113380110,23200,23650,23750,23150,133423
20250221,123500,152994964060,23650,23500,23700,23450,38948
20250221,123400,152078009010,23450,23800,23850,23350,95024
20250221,123300,149839068460,23800,23700,23850,23650,38751
20250221,123200,148919048760,23700,23950,23950,23550,92570
20250221,123100,146723330110,23900,23800,24100,23800,81411
20250221,123000,144771321360,23850,23950,23950,23700,35680
20250221,122900,143921370010,23950,23850,24000,23700,65372
20250221,122800,142361575210,23850,24050,24100,23750,98225
20250221,122700,140015082960,24050,24150,24150,23950,119411
20250221,122600,137143488710,24100,23700,24150,23650,125642
20250221,122500,134137470160,23700,23700,23700,23400,56278
20250221,122400,132810665410,23700,23600,23800,23500,88078
20250221,122300,130723854660,23600,23600,23650,23250,135569
20250221,122200,127547938060,23550,23600,23600,23300,129309
20250221,122100,124518065960,23550,23900,23950,23500,179940
20250221,122000,120261756110,23900,23950,24100,23800,95951
20250221,121900,117958162210,23950,23800,24000,23750,106761
20250221,121800,115408220260,23750,24050,24250,23700,250012
20250221,121700,109416749410,24000,24050,24100,23900,133610
20250221,121600,106206381310,24100,23800,24100,23750,219608
20250221,121500,100955210010,23800,23700,23900,23600,220487
20250221,121400,95710351510,23700,23450,23750,23250,100718
20250221,121300,93349215160,23400,23400,23550,23300,100492
20250221,121200,90996260060,23450,23500,23600,23300,147943
20250221,121100,87530357210,23450,23000,23650,23000,288683
20250221,121000,80766790860,23050,22850,23050,22700,113844
20250221,120900,78157909360,22850,23000,23100,22700,113126
20250221,120800,75569000860,22950,22650,23200,22650,280258
20250221,120700,69138369860,22650,22700,22850,22600,194833
20250221,120600,64711813360,22700,22200,22700,22150,185839
20250221,120500,60541784210,22200,22250,22300,22050,75662
20250221,120400,58866344810,22300,22200,22350,22100,117475
20250221,120300,56254645460,22200,22200,22250,22200,35564
20250221,120200,55465122410,22200,22200,22200,22200,0
20250221,120100,55465122410,22200,22100,22200,21950,93744
20250221,120000,53392564160,22100,21750,22100,21750,80849
20250221,115900,51613912410,21800,21950,21950,21650,51256
20250221,115800,50497185560,21950,21950,21950,21800,49459
20250221,115700,49415594610,21950,21950,22050,21850,95018
20250221,115600,47330954610,21950,22050,22150,21900,122640
20250221,115500,44630224760,22100,21750,22150,21700,205450
20250221,115400,40132470610,21750,21100,21750,21100,84837
20250221,115300,38310064160,21100,21250,21300,21050,24337
20250221,115200,37794562810,21250,21350,21350,21250,26454
20250221,115100,37231190810,21350,21250,21350,21200,40473
20250221,115000,36369432010,21200,21200,21250,21150,19466
20250221,114900,35956565510,21150,21150,21300,21100,54154
20250221,114800,34806866010,21150,21050,21200,21000,22859
20250221,114700,34323858160,21050,20950,21050,20900,8662
20250221,114600,34142256010,20900,21150,21150,20850,32619
20250221,114500,33457504860,21150,21000,21250,20950,77527
20250221,114400,31819497960,20950,20900,21000,20800,19241
20250221,114300,31417332210,20950,20950,21000,20900,40939
20250221,114200,30559761910,20950,20850,20950,20800,24257
20250221,114100,30053082060,20850,20700,20850,20700,10340
20250221,114000,29837926610,20700,20750,20800,20600,8345
20250221,113900,29665052260,20750,20600,20750,20550,14143
20250221,113800,29372266360,20600,20600,20650,20600,2048
20250221,113700,29330077410,20600,20600,20650,20600,1138
20250221,113600,29306633110,20600,20600,20650,20600,2182
20250221,113500,29261682010,20600,20600,20600,20500,11324
20250221,113400,29028924060,20600,20600,20650,20600,1632
20250221,113300,28995303510,20600,20650,20650,20600,1620
20250221,113200,28961899610,20600,20700,20700,20600,4549
20250221,113100,28868002560,20700,20650,20700,20650,1062
20250221,113000,28846036110,20700,20650,20700,20600,1889
20250221,112900,28807000760,20650,20650,20700,20600,3623
20250221,112800,28732213660,20700,20650,20700,20600,2050
20250221,112700,28689869160,20700,20600,20700,20600,2162
20250221,112600,28645235160,20650,20650,20650,20550,5290
20250221,112500,28536235110,20650,20700,20700,20650,1445
20250221,112400,28506386260,20650,20650,20700,20650,4162
20250221,112300,28420301760,20650,20700,20700,20600,1482
20250221,112200,28389690960,20650,20650,20700,20650,3192
20250221,112100,28323723160,20650,20750,20750,20650,8327
20250221,112000,28151429760,20750,20650,20850,20600,30152
20250221,111900,27525225010,20600,20600,20600,20550,2923
20250221,111800,27465036610,20600,20600,20600,20550,3167
20250221,111700,27399888860,20550,20550,20600,20500,812
20250221,111600,27383230560,20550,20600,20600,20550,3779
20250221,111500,27305556710,20550,20500,20700,20500,8961
20250221,111400,27120791610,20450,20450,20500,20450,4135
20250221,111300,27036172510,20450,20450,20500,20400,4256
20250221,111200,26949159610,20450,20650,20650,20450,8103
20250221,111100,26782657860,20600,20600,20700,20550,12854
20250221,111000,26517583260,20650,20600,20650,20550,7620
20250221,110900,26360529210,20550,20500,20600,20500,2763
20250221,110800,26303760660,20550,20650,20700,20500,13459
20250221,110700,26026332110,20700,20400,20700,20350,27317
20250221,110600,25465419210,20400,20450,20450,20350,2619
20250221,110500,25411969160,20450,20300,20450,20300,2989
20250221,110400,25351128410,20350,20350,20400,20300,3394
20250221,110300,25282059110,20350,20450,20450,20350,4324
20250221,110200,25193860760,20450,20300,20450,20300,4911
20250221,110100,25093701510,20300,20400,20400,20300,7138
20250221,110000,24948310910,20400,20300,20450,20250,15185
20250221,105900,24639000210,20300,20300,20300,20250,1312
20250221,105800,24612427160,20200,20250,20300,20200,3914
20250221,105700,24533206510,20200,20200,20200,20150,684
20250221,105600,24519410310,20200,20200,20250,20150,1531
20250221,105500,24488473710,20200,20150,20200,20100,1779
20250221,105400,24452612710,20150,20200,20200,20150,665
20250221,105300,24439192910,20150,20150,20200,20150,2097
20250221,105200,24396935410,20150,20200,20200,20100,1258
20250221,105100,24371573610,20200,20250,20350,20050,11859
20250221,105000,24131817510,20250,20050,20400,20050,15203
20250221,104900,23823903760,20050,20000,20050,19990,2265
20250221,104800,23778526940,20050,20050,20050,19990,1669
20250221,104700,23745154280,20000,20000,20050,20000,3025
20250221,104600,23684646330,20000,20050,20050,20000,1324
20250221,104500,23658162030,20050,20000,20050,20000,1081
20250221,104400,23636541530,20000,20050,20050,20000,3506
20250221,104300,23566420930,20000,20050,20050,19980,6878
20250221,104200,23428853810,20000,20150,20150,20000,5150
20250221,104100,23325493260,20150,20150,20150,20100,898
20250221,104000,23307404110,20150,20200,20200,20100,4978
20250221,103900,23207018460,20200,20150,20200,20100,2207
20250221,103800,23162581160,20150,20150,20200,20100,1178
20250221,103700,23138834960,20150,20150,20250,20150,4569
20250221,103600,23046648310,20150,20150,20150,20100,1116
20250221,103500,23024162210,20100,20150,20150,20100,1985
20250221,103400,22984184710,20100,20050,20150,20050,2517
20250221,103300,22933567560,20100,20100,20100,20050,1018
20250221,103200,22913111810,20100,20050,20100,20050,2235
20250221,103100,22868250660,20050,20100,20150,20050,1931
20250221,103000,22829440710,20100,20150,20150,20100,1886
20250221,102900,22791482610,20150,20050,20150,20000,2747
20250221,102800,22736288010,20100,20000,20100,20000,2110
20250221,102700,22694033410,20050,20050,20100,20000,2485
20250221,102600,22644236210,20100,20100,20100,20050,1260
20250221,102500,22618943360,20050,20100,20100,20050,2000
20250221,102400,22578771010,20100,20050,20150,20050,4649
20250221,102300,22485334610,20100,20050,20100,20000,4696
20250221,102200,22391130460,20050,19980,20050,19980,1493
20250221,102100,22361271530,19980,19940,19980,19930,1609
20250221,102000,22329170960,19950,19910,19960,19910,3854
20250221,101900,22252393280,19910,19950,19960,19900,7873
20250221,101800,22095599150,19950,19970,19980,19890,24397
20250221,101700,21609649320,19970,19970,19980,19960,1654
20250221,101600,21576617850,19960,19970,19980,19960,4803
20250221,101500,21480681360,19970,19970,19980,19960,5554
20250221,101400,21369773930,19970,19980,19990,19960,3936
20250221,101300,21291173090,19990,19980,20000,19980,4457
20250221,101200,21202097150,19990,20050,20050,19990,6875
20250221,101100,21064592970,20050,20000,20050,20000,1184
20250221,101000,21040877870,19980,20000,20050,19980,5903
20250221,100900,20922840270,20000,20000,20050,20000,3595
20250221,100800,20850924070,20000,20050,20050,20000,1351
20250221,100700,20823891770,20050,20050,20100,20050,3026
20250221,100600,20763212370,20050,20100,20100,20050,2046
20250221,100500,20722161920,20100,20100,20100,20050,1789
20250221,100400,20686214170,20100,20100,20150,20050,1961
20250221,100300,20646784570,20100,20100,20150,20050,3136
20250221,100200,20583753420,20100,20100,20100,20050,2409
20250221,100100,20535366320,20050,20000,20050,19980,2553
20250221,100000,20484258480,20000,19990,20000,19960,7509
20250221,095900,20334181260,20000,20000,20050,19990,5691
20250221,095800,20220373600,20050,20050,20100,20000,2378
20250221,095700,20172690200,20050,20050,20100,20000,5757
20250221,095600,20057253800,20000,19970,20050,19950,9606
20250221,095500,19865268970,19970,19940,19970,19910,17677
20250221,095400,19512861620,19950,20050,20050,19940,26367
20250221,095300,18986319110,20050,20050,20050,19990,10668
20250221,095200,18772863700,20050,20100,20100,20000,9148
20250221,095100,18589648000,20050,20050,20100,20000,9811
20250221,095000,18392867650,20050,20150,20150,19990,12297
20250221,094900,18146512490,20150,20100,20150,20000,34143
20250221,094800,17462732090,20100,20200,20250,20050,16845
20250221,094700,17124193890,20150,20200,20200,20100,3703
20250221,094600,17049461240,20200,20300,20350,20150,7945
20250221,094500,16888803540,20300,20150,20350,20100,10410
20250221,094400,16678416990,20150,20200,20200,20050,12708
20250221,094300,16422752990,20200,20250,20300,20150,5895
20250221,094200,16303591190,20250,20250,20300,20200,8830
20250221,094100,16124887090,20250,20250,20250,20150,9023
20250221,094000,15942762740,20250,20300,20300,20200,4303
20250221,093900,15855631590,20300,20300,20350,20200,18542
20250221,093800,15479596140,20250,20200,20300,20200,4959
20250221,093700,15379145440,20200,20200,20300,20150,7035
20250221,093600,15236909790,20200,20250,20300,20150,9861
20250221,093500,15037555740,20250,20400,20450,20200,19236
20250221,093400,14647634690,20450,20350,20450,20300,12039
20250221,093300,14402636640,20400,20500,20550,20300,12842
20250221,093200,14140803140,20500,20500,20600,20500,4767
20250221,093100,14042878040,20500,20550,20600,20500,3826
20250221,093000,13964314490,20600,20550,20650,20450,9556
20250221,092900,13768129890,20550,20800,20850,20550,12160
20250221,092800,13516292190,20800,20650,20900,20500,17510
20250221,092700,13153545490,20700,20550,20750,20500,18238
20250221,092600,12777125040,20550,20800,20800,20450,45879
20250221,092500,11830459290,20750,20750,21100,20650,111815
20250221,092400,9491485090,20850,20100,21200,20100,83879
20250221,092300,7751060640,20100,20150,20200,20100,6249
20250221,092200,7625306790,20200,20150,20200,20100,3559
20250221,092100,7553573340,20150,20200,20300,20150,5498
20250221,092000,7442441290,20150,20150,20200,20150,6336
20250221,091900,7314693640,20200,20100,20200,20050,7822
20250221,091800,7157241890,20100,20250,20350,20100,13789
20250221,091700,6878446840,20250,20200,20250,20100,7743
20250221,091600,6722318290,20200,20200,20250,20150,5482
20250221,091500,6611700540,20150,20300,20300,20150,9131
20250221,091400,6426835340,20250,20400,20400,20200,6879
20250221,091300,6287319840,20400,20150,20500,20100,11015
20250221,091200,6063963690,20150,20250,20250,20050,13647
20250221,091100,5789009740,20250,20200,20300,20200,10869
20250221,091000,5569073090,20250,20250,20300,20200,9962
20250221,090900,5367429690,20200,20250,20300,20150,14025
20250221,090800,5083626790,20200,20200,20300,20100,9519
20250221,090700,4891321790,20150,20050,20250,20000,18526
20250221,090600,4518474240,20050,20100,20150,20000,10419
20250221,090500,4309332990,20100,19960,20200,19960,16938
20250221,090400,3969154310,19960,20200,20250,19960,24077
20250221,090300,3486399400,20200,20300,20350,20100,18058
20250221,090200,3121717200,20350,20300,20450,20250,40612
20250221,090100,2294671550,20300,20100,20300,20000,46393
20250221,090000,1362109050,20150,20200,20300,20100,65974