stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,213100,7811675120,8910,8910,8910,8910,15530
20250221,213000,7811675120,8910,8910,8910,8910,0
20250221,212900,7811675120,8910,8910,8910,8910,0
20250221,212800,7811675120,8910,8910,8910,8910,0
20250221,212700,7811675120,8910,8910,8910,8910,0
20250221,212600,7811675120,8910,8910,8910,8910,0
20250221,212500,7811675120,8910,8910,8910,8910,0
20250221,212400,7811675120,8910,8910,8910,8910,0
20250221,212300,7811675120,8910,8910,8910,8910,0
20250221,212200,7811675120,8910,8910,8910,8910,0
20250221,212100,7811675120,8910,8910,8910,8910,0
20250221,212000,7811675120,8910,8910,8910,8910,0
20250221,211900,7811675120,8910,8910,8910,8910,0
20250221,211800,7811675120,8910,8910,8910,8910,0
20250221,211700,7811675120,8910,8910,8910,8910,0
20250221,211600,7811675120,8910,8910,8910,8910,0
20250221,211500,7811675120,8910,8910,8910,8910,0
20250221,211400,7811675120,8910,8910,8910,8910,0
20250221,211300,7811675120,8910,8910,8910,8910,0
20250221,211200,7811675120,8910,8910,8910,8910,0
20250221,211100,7811675120,8910,8910,8910,8910,0
20250221,211000,7811675120,8910,8910,8910,8910,0
20250221,210900,7811675120,8910,8910,8910,8910,0
20250221,210800,7811675120,8910,8910,8910,8910,0
20250221,210700,7811675120,8910,8910,8910,8910,0
20250221,210600,7811675120,8910,8910,8910,8910,0
20250221,210500,7811675120,8910,8910,8910,8910,0
20250221,210400,7811675120,8910,8910,8910,8910,0
20250221,210300,7811675120,8910,8910,8910,8910,0
20250221,210200,7811675120,8910,8910,8910,8910,0
20250221,210100,7811675120,8910,8910,8910,8910,15530
20250221,210000,7811675120,8910,8910,8910,8910,0
20250221,205900,7811675120,8910,8910,8910,8910,0
20250221,205800,7811675120,8910,8910,8910,8910,0
20250221,205700,7811675120,8910,8910,8910,8910,0
20250221,205600,7811675120,8910,8910,8910,8910,0
20250221,205500,7811675120,8910,8910,8910,8910,0
20250221,205400,7811675120,8910,8910,8910,8910,0
20250221,205300,7811675120,8910,8910,8910,8910,0
20250221,205200,7811675120,8910,8910,8910,8910,0
20250221,205100,7811675120,8910,8910,8910,8910,0
20250221,205000,7811675120,8910,8910,8910,8910,0
20250221,204900,7811675120,8910,8910,8910,8910,0
20250221,204800,7811675120,8910,8910,8910,8910,0
20250221,204700,7811675120,8910,8910,8910,8910,0
20250221,204600,7811675120,8910,8910,8910,8910,0
20250221,204500,7811675120,8910,8910,8910,8910,0
20250221,204400,7811675120,8910,8910,8910,8910,0
20250221,204300,7811675120,8910,8910,8910,8910,0
20250221,204200,7811675120,8910,8910,8910,8910,0
20250221,204100,7811675120,8910,8910,8910,8910,0
20250221,204000,7811675120,8910,8910,8910,8910,0
20250221,203900,7811675120,8910,8910,8910,8910,0
20250221,203800,7811675120,8910,8910,8910,8910,0
20250221,203700,7811675120,8910,8910,8910,8910,0
20250221,203600,7811675120,8910,8910,8910,8910,0
20250221,203500,7811675120,8910,8910,8910,8910,0
20250221,203400,7811675120,8910,8910,8910,8910,0
20250221,203300,7811675120,8910,8910,8910,8910,0
20250221,203200,7811675120,8910,8910,8910,8910,0
20250221,203100,7811675120,8910,8910,8910,8910,15530
20250221,203000,7811675120,8910,8910,8910,8910,0
20250221,202900,7811675120,8910,8910,8910,8910,0
20250221,202800,7811675120,8910,8910,8910,8910,0
20250221,202700,7811675120,8910,8910,8910,8910,0
20250221,202600,7811675120,8910,8910,8910,8910,0
20250221,202500,7811675120,8910,8910,8910,8910,0
20250221,202400,7811675120,8910,8910,8910,8910,0
20250221,202300,7811675120,8910,8910,8910,8910,0
20250221,202200,7811675120,8910,8910,8910,8910,0
20250221,202100,7811675120,8910,8910,8910,8910,0
20250221,202000,7811675120,8910,8910,8910,8910,0
20250221,201900,7811675120,8910,8910,8910,8910,0
20250221,201800,7811675120,8910,8910,8910,8910,0
20250221,201700,7811675120,8910,8910,8910,8910,0
20250221,201600,7811675120,8910,8910,8910,8910,0
20250221,201500,7811675120,8910,8910,8910,8910,0
20250221,201400,7811675120,8910,8910,8910,8910,0
20250221,201300,7811675120,8910,8910,8910,8910,0
20250221,201200,7811675120,8910,8910,8910,8910,0
20250221,201100,7811675120,8910,8910,8910,8910,0
20250221,201000,7811675120,8910,8910,8910,8910,0
20250221,200900,7811675120,8910,8910,8910,8910,0
20250221,200800,7811675120,8910,8910,8910,8910,0
20250221,200700,7811675120,8910,8910,8910,8910,0
20250221,200600,7811675120,8910,8910,8910,8910,0
20250221,200500,7811675120,8910,8910,8910,8910,0
20250221,200400,7811675120,8910,8910,8910,8910,0
20250221,200300,7811675120,8910,8910,8910,8910,0
20250221,200200,7811675120,8910,8910,8910,8910,0
20250221,200100,7811675120,8910,8910,8910,8910,15530
20250221,200000,7811675120,8910,8910,8910,8910,0
20250221,195900,7811675120,8910,8910,8910,8910,0
20250221,195800,7811675120,8910,8910,8910,8910,0
20250221,195700,7811675120,8910,8910,8910,8910,0
20250221,195600,7811675120,8910,8910,8910,8910,0
20250221,195500,7811675120,8910,8910,8910,8910,0
20250221,195400,7811675120,8910,8910,8910,8910,0
20250221,195300,7811675120,8910,8910,8910,8910,0
20250221,195200,7811675120,8910,8910,8910,8910,0
20250221,195100,7811675120,8910,8910,8910,8910,0
20250221,195000,7811675120,8910,8910,8910,8910,0
20250221,194900,7811675120,8910,8910,8910,8910,0
20250221,194800,7811675120,8910,8910,8910,8910,0
20250221,194700,7811675120,8910,8910,8910,8910,0
20250221,194600,7811675120,8910,8910,8910,8910,0
20250221,194500,7811675120,8910,8910,8910,8910,0
20250221,194400,7811675120,8910,8910,8910,8910,0
20250221,194300,7811675120,8910,8910,8910,8910,0
20250221,194200,7811675120,8910,8910,8910,8910,0
20250221,194100,7811675120,8910,8910,8910,8910,0
20250221,194000,7811675120,8910,8910,8910,8910,0
20250221,193900,7811675120,8910,8910,8910,8910,0
20250221,193800,7811675120,8910,8910,8910,8910,0
20250221,193700,7811675120,8910,8910,8910,8910,0
20250221,193600,7811675120,8910,8910,8910,8910,0
20250221,193500,7811675120,8910,8910,8910,8910,0
20250221,193400,7811675120,8910,8910,8910,8910,0
20250221,193300,7811675120,8910,8910,8910,8910,0
20250221,193200,7811675120,8910,8910,8910,8910,0
20250221,193100,7811675120,8910,8910,8910,8910,15530
20250221,193000,7811675120,8910,8910,8910,8910,0
20250221,192900,7811675120,8910,8910,8910,8910,0
20250221,192800,7811675120,8910,8910,8910,8910,0
20250221,192700,7811675120,8910,8910,8910,8910,0
20250221,192600,7811675120,8910,8910,8910,8910,0
20250221,192500,7811675120,8910,8910,8910,8910,0
20250221,192400,7811675120,8910,8910,8910,8910,0
20250221,192300,7811675120,8910,8910,8910,8910,0
20250221,192200,7811675120,8910,8910,8910,8910,0
20250221,192100,7811675120,8910,8910,8910,8910,0
20250221,192000,7811675120,8910,8910,8910,8910,0
20250221,191900,7811675120,8910,8910,8910,8910,0
20250221,191800,7811675120,8910,8910,8910,8910,0
20250221,191700,7811675120,8910,8910,8910,8910,0
20250221,191600,7811675120,8910,8910,8910,8910,0
20250221,191500,7811675120,8910,8910,8910,8910,0
20250221,191400,7811675120,8910,8910,8910,8910,0
20250221,191300,7811675120,8910,8910,8910,8910,0
20250221,191200,7811675120,8910,8910,8910,8910,0
20250221,191100,7811675120,8910,8910,8910,8910,0
20250221,191000,7811675120,8910,8910,8910,8910,0
20250221,190900,7811675120,8910,8910,8910,8910,0
20250221,190800,7811675120,8910,8910,8910,8910,0
20250221,190700,7811675120,8910,8910,8910,8910,0
20250221,190600,7811675120,8910,8910,8910,8910,0
20250221,190500,7811675120,8910,8910,8910,8910,0
20250221,190400,7811675120,8910,8910,8910,8910,0
20250221,190300,7811675120,8910,8910,8910,8910,0
20250221,190200,7811675120,8910,8910,8910,8910,0
20250221,190100,7811675120,8910,8910,8910,8910,15530
20250221,190000,7811675120,8910,8910,8910,8910,0
20250221,185900,7811675120,8910,8910,8910,8910,0
20250221,185800,7811675120,8910,8910,8910,8910,0
20250221,185700,7811675120,8910,8910,8910,8910,0
20250221,185600,7811675120,8910,8910,8910,8910,0
20250221,185500,7811675120,8910,8910,8910,8910,0
20250221,185400,7811675120,8910,8910,8910,8910,0
20250221,185300,7811675120,8910,8910,8910,8910,0
20250221,185200,7811675120,8910,8910,8910,8910,0
20250221,185100,7811675120,8910,8910,8910,8910,0
20250221,185000,7811675120,8910,8910,8910,8910,0
20250221,184900,7811675120,8910,8910,8910,8910,0
20250221,184800,7811675120,8910,8910,8910,8910,0
20250221,184700,7811675120,8910,8910,8910,8910,0
20250221,184600,7811675120,8910,8910,8910,8910,0
20250221,184500,7811675120,8910,8910,8910,8910,0
20250221,184400,7811675120,8910,8910,8910,8910,0
20250221,184300,7811675120,8910,8910,8910,8910,0
20250221,184200,7811675120,8910,8910,8910,8910,0
20250221,184100,7811675120,8910,8910,8910,8910,0
20250221,184000,7811675120,8910,8910,8910,8910,0
20250221,183900,7811675120,8910,8910,8910,8910,0
20250221,183800,7811675120,8910,8910,8910,8910,0
20250221,183700,7811675120,8910,8910,8910,8910,0
20250221,183600,7811675120,8910,8910,8910,8910,0
20250221,183500,7811675120,8910,8910,8910,8910,0
20250221,183400,7811675120,8910,8910,8910,8910,0
20250221,183300,7811675120,8910,8910,8910,8910,0
20250221,183200,7811675120,8910,8910,8910,8910,0
20250221,183100,7811675120,8910,8910,8910,8910,15530
20250221,183000,7811675120,8910,8910,8910,8910,0
20250221,182900,7811675120,8910,8910,8910,8910,0
20250221,182800,7811675120,8910,8910,8910,8910,0
20250221,182700,7811675120,8910,8910,8910,8910,0
20250221,182600,7811675120,8910,8910,8910,8910,0
20250221,182500,7811675120,8910,8910,8910,8910,0
20250221,182400,7811675120,8910,8910,8910,8910,0
20250221,182300,7811675120,8910,8910,8910,8910,0
20250221,182200,7811675120,8910,8910,8910,8910,0
20250221,182100,7811675120,8910,8910,8910,8910,0
20250221,182000,7811675120,8910,8910,8910,8910,0
20250221,181900,7811675120,8910,8910,8910,8910,0
20250221,181800,7811675120,8910,8910,8910,8910,0
20250221,181700,7811675120,8910,8910,8910,8910,0
20250221,181600,7811675120,8910,8910,8910,8910,0
20250221,181500,7811675120,8910,8910,8910,8910,0
20250221,181400,7811675120,8910,8910,8910,8910,0
20250221,181300,7811675120,8910,8910,8910,8910,0
20250221,181200,7811675120,8910,8910,8910,8910,0
20250221,181100,7811675120,8910,8910,8910,8910,0
20250221,181000,7811675120,8910,8910,8910,8910,0
20250221,180900,7811675120,8910,8910,8910,8910,0
20250221,180800,7811675120,8910,8910,8910,8910,0
20250221,180700,7811675120,8910,8910,8910,8910,0
20250221,180600,7811675120,8910,8910,8910,8910,0
20250221,180500,7811675120,8910,8910,8910,8910,0
20250221,180400,7811675120,8910,8910,8910,8910,0
20250221,180300,7811675120,8910,8910,8910,8910,0
20250221,180200,7811675120,8910,8910,8910,8910,0
20250221,180100,7811675120,8910,8910,8910,8910,15530
20250221,180000,7811675120,8910,8910,8910,8910,0
20250221,175900,7811675120,8910,8910,8910,8910,0
20250221,175800,7811675120,8910,8910,8910,8910,0
20250221,175700,7811675120,8910,8910,8910,8910,0
20250221,175600,7811675120,8910,8910,8910,8910,0
20250221,175500,7811675120,8910,8910,8910,8910,0
20250221,175400,7811675120,8910,8910,8910,8910,0
20250221,175300,7811675120,8910,8910,8910,8910,0
20250221,175200,7811675120,8910,8910,8910,8910,0
20250221,175100,7811675120,8910,8910,8910,8910,0
20250221,175000,7811675120,8910,8910,8910,8910,0
20250221,174900,7811675120,8910,8910,8910,8910,0
20250221,174800,7811675120,8910,8910,8910,8910,0
20250221,174700,7811675120,8910,8910,8910,8910,0
20250221,174600,7811675120,8910,8910,8910,8910,0
20250221,174500,7811675120,8910,8910,8910,8910,0
20250221,174400,7811675120,8910,8910,8910,8910,0
20250221,174300,7811675120,8910,8910,8910,8910,0
20250221,174200,7811675120,8910,8910,8910,8910,0
20250221,174100,7811675120,8910,8910,8910,8910,0
20250221,174000,7811675120,8910,8910,8910,8910,0
20250221,173900,7811675120,8910,8910,8910,8910,0
20250221,173800,7811675120,8910,8910,8910,8910,0
20250221,173700,7811675120,8910,8910,8910,8910,0
20250221,173600,7811675120,8910,8910,8910,8910,0
20250221,173500,7811675120,8910,8910,8910,8910,0
20250221,173400,7811675120,8910,8910,8910,8910,0
20250221,173300,7811675120,8910,8910,8910,8910,0
20250221,173200,7811675120,8910,8910,8910,8910,0
20250221,173100,7811675120,8910,8910,8910,8910,15530
20250221,173000,7811675120,8910,8910,8910,8910,0
20250221,172900,7811675120,8910,8910,8910,8910,0
20250221,172800,7811675120,8910,8910,8910,8910,0
20250221,172700,7811675120,8910,8910,8910,8910,0
20250221,172600,7811675120,8910,8910,8910,8910,0
20250221,172500,7811675120,8910,8910,8910,8910,0
20250221,172400,7811675120,8910,8910,8910,8910,0
20250221,172300,7811675120,8910,8910,8910,8910,0
20250221,172200,7811675120,8910,8910,8910,8910,0
20250221,172100,7811675120,8910,8910,8910,8910,0
20250221,172000,7811675120,8910,8910,8910,8910,0
20250221,171900,7811675120,8910,8910,8910,8910,0
20250221,171800,7811675120,8910,8910,8910,8910,0
20250221,171700,7811675120,8910,8910,8910,8910,0
20250221,171600,7811675120,8910,8910,8910,8910,0
20250221,171500,7811675120,8910,8910,8910,8910,0
20250221,171400,7811675120,8910,8910,8910,8910,0
20250221,171300,7811675120,8910,8910,8910,8910,0
20250221,171200,7811675120,8910,8910,8910,8910,0
20250221,171100,7811675120,8910,8910,8910,8910,0
20250221,171000,7811675120,8910,8910,8910,8910,0
20250221,170900,7811675120,8910,8910,8910,8910,0
20250221,170800,7811675120,8910,8910,8910,8910,0
20250221,170700,7811675120,8910,8910,8910,8910,0
20250221,170600,7811675120,8910,8910,8910,8910,0
20250221,170500,7811675120,8910,8910,8910,8910,0
20250221,170400,7811675120,8910,8910,8910,8910,0
20250221,170300,7811675120,8910,8910,8910,8910,0
20250221,170200,7811675120,8910,8910,8910,8910,0
20250221,170100,7811675120,8910,8910,8910,8910,15530
20250221,170000,7811675120,8910,8910,8910,8910,0
20250221,165900,7811675120,8910,8910,8910,8910,0
20250221,165800,7811675120,8910,8910,8910,8910,0
20250221,165700,7811675120,8910,8910,8910,8910,0
20250221,165600,7811675120,8910,8910,8910,8910,0
20250221,165500,7811675120,8910,8910,8910,8910,0
20250221,165400,7811675120,8910,8910,8910,8910,0
20250221,165300,7811675120,8910,8910,8910,8910,0
20250221,165200,7811675120,8910,8910,8910,8910,0
20250221,165100,7811675120,8910,8910,8910,8910,0
20250221,165000,7811675120,8910,8910,8910,8910,0
20250221,164900,7811675120,8910,8910,8910,8910,0
20250221,164800,7811675120,8910,8910,8910,8910,0
20250221,164700,7811675120,8910,8910,8910,8910,0
20250221,164600,7811675120,8910,8910,8910,8910,0
20250221,164500,7811675120,8910,8910,8910,8910,0
20250221,164400,7811675120,8910,8910,8910,8910,0
20250221,164300,7811675120,8910,8910,8910,8910,0
20250221,164200,7811675120,8910,8910,8910,8910,0
20250221,164100,7811675120,8910,8910,8910,8910,0
20250221,164000,7811675120,8910,8910,8910,8910,0
20250221,163900,7811675120,8910,8910,8910,8910,0
20250221,163800,7811675120,8910,8910,8910,8910,0
20250221,163700,7811675120,8910,8910,8910,8910,0
20250221,163600,7811675120,8910,8910,8910,8910,0
20250221,163500,7811675120,8910,8910,8910,8910,0
20250221,163400,7811675120,8910,8910,8910,8910,0
20250221,163300,7811675120,8910,8910,8910,8910,0
20250221,163200,7811675120,8910,8910,8910,8910,0
20250221,163100,7811675120,8910,8910,8910,8910,15530
20250221,163000,7811675120,8910,8910,8910,8910,0
20250221,162900,7811675120,8910,8910,8910,8910,0
20250221,162800,7811675120,8910,8910,8910,8910,0
20250221,162700,7811675120,8910,8910,8910,8910,0
20250221,162600,7811675120,8910,8910,8910,8910,0
20250221,162500,7811675120,8910,8910,8910,8910,0
20250221,162400,7811675120,8910,8910,8910,8910,0
20250221,162300,7811675120,8910,8910,8910,8910,0
20250221,162200,7811675120,8910,8910,8910,8910,0
20250221,162100,7811675120,8910,8910,8910,8910,0
20250221,162000,7811675120,8910,8910,8910,8910,0
20250221,161900,7811675120,8910,8910,8910,8910,0
20250221,161800,7811675120,8910,8910,8910,8910,0
20250221,161700,7811675120,8910,8910,8910,8910,0
20250221,161600,7811675120,8910,8910,8910,8910,0
20250221,161500,7811675120,8910,8910,8910,8910,0
20250221,161400,7811675120,8910,8910,8910,8910,0
20250221,161300,7811675120,8910,8910,8910,8910,0
20250221,161200,7811675120,8910,8910,8910,8910,0
20250221,161100,7811675120,8910,8910,8910,8910,0
20250221,161000,7811675120,8910,8910,8910,8910,0
20250221,160900,7811675120,8910,8910,8910,8910,0
20250221,160800,7811675120,8910,8910,8910,8910,0
20250221,160700,7811675120,8910,8910,8910,8910,0
20250221,160600,7811675120,8910,8910,8910,8910,0
20250221,160500,7811675120,8910,8910,8910,8910,0
20250221,160400,7811675120,8910,8910,8910,8910,0
20250221,160300,7811675120,8910,8910,8910,8910,0
20250221,160200,7811675120,8910,8910,8910,8910,0
20250221,160100,7811675120,8910,8910,8910,8910,15530
20250221,160000,7811675120,8910,8910,8910,8910,0
20250221,155900,7811675120,8910,8910,8910,8910,0
20250221,155800,7811675120,8910,8910,8910,8910,0
20250221,155700,7811675120,8910,8910,8910,8910,0
20250221,155600,7811675120,8910,8910,8910,8910,0
20250221,155500,7811675120,8910,8910,8910,8910,0
20250221,155400,7811675120,8910,8910,8910,8910,0
20250221,155300,7811675120,8910,8910,8910,8910,0
20250221,155200,7811675120,8910,8910,8910,8910,0
20250221,155100,7811675120,8910,8910,8910,8910,0
20250221,155000,7811675120,8910,8910,8910,8910,0
20250221,154900,7811675120,8910,8910,8910,8910,0
20250221,154800,7811675120,8910,8910,8910,8910,0
20250221,154700,7811675120,8910,8910,8910,8910,0
20250221,154600,7811675120,8910,8910,8910,8910,0
20250221,154500,7811675120,8910,8910,8910,8910,0
20250221,154400,7811675120,8910,8910,8910,8910,0
20250221,154300,7811675120,8910,8910,8910,8910,0
20250221,154200,7811675120,8910,8910,8910,8910,0
20250221,154100,7811675120,8910,8910,8910,8910,0
20250221,154000,7811675120,8910,8910,8910,8910,0
20250221,153900,7811675120,8910,8910,8910,8910,0
20250221,153800,7811675120,8910,8910,8910,8910,0
20250221,153700,7811675120,8910,8910,8910,8910,0
20250221,153600,7811675120,8910,8910,8910,8910,0
20250221,153500,7811675120,8910,8910,8910,8910,0
20250221,153400,7811675120,8910,8910,8910,8910,0
20250221,153300,7811675120,8910,8910,8910,8910,0
20250221,153200,7811675120,8910,8910,8910,8910,0
20250221,153100,7811675120,8910,8910,8910,8910,15530
20250221,153000,7811675120,8910,8910,8910,8910,15530
20250221,152900,7673302820,8870,8870,8870,8870,0
20250221,152800,7673302820,8870,8870,8870,8870,0
20250221,152700,7673302820,8870,8870,8870,8870,0
20250221,152600,7673302820,8870,8870,8870,8870,0
20250221,152500,7673302820,8870,8870,8870,8870,0
20250221,152400,7673302820,8870,8870,8870,8870,0
20250221,152300,7673302820,8870,8870,8870,8870,0
20250221,152200,7673302820,8870,8870,8870,8870,0
20250221,152100,7673302820,8870,8870,8870,8870,0
20250221,152000,7673302820,8870,8870,8870,8870,0
20250221,151900,7673302820,8870,8840,8870,8840,2990
20250221,151800,7646847780,8840,8850,8850,8840,3287
20250221,151700,7617778180,8850,8830,8850,8830,2867
20250221,151600,7592434430,8840,8850,8850,8830,5449
20250221,151500,7544278000,8840,8850,8850,8840,3041
20250221,151400,7517367870,8860,8850,8860,8840,3389
20250221,151300,7487376210,8840,8850,8850,8840,868
20250221,151200,7479701070,8850,8850,8860,8840,4071
20250221,151100,7443693200,8850,8850,8860,8850,820
20250221,151000,7436436190,8850,8850,8860,8850,925
20250221,150900,7428242500,8850,8840,8860,8840,1757
20250221,150800,7412695040,8840,8840,8870,8830,3278
20250221,150700,7383663960,8840,8840,8840,8830,2046
20250221,150600,7365582820,8840,8850,8850,8840,998
20250221,150500,7356759330,8830,8860,8860,8830,5752
20250221,150400,7305917790,8850,8860,8860,8850,1080
20250221,150300,7296359300,8850,8860,8870,8850,451
20250221,150200,7292365460,8870,8860,8870,8850,1527
20250221,150100,7278836240,8860,8860,8860,8850,849
20250221,150000,7271314190,8860,8860,8860,8860,351
20250221,145900,7268204330,8860,8860,8860,8860,292
20250221,145800,7265617210,8860,8860,8860,8860,835
20250221,145700,7258219110,8860,8860,8870,8860,1314
20250221,145600,7246575790,8860,8860,8870,8860,718
20250221,145500,7240214060,8860,8870,8870,8860,936
20250221,145400,7231912630,8860,8870,8870,8860,1533
20250221,145300,7218329250,8870,8870,8870,8860,702
20250221,145200,7212105490,8870,8870,8870,8870,210
20250221,145100,7210242790,8870,8870,8880,8870,1580
20250221,145000,7196227050,8870,8870,8870,8870,264
20250221,144900,7193885370,8870,8880,8880,8870,237
20250221,144800,7191783150,8870,8870,8870,8870,1421
20250221,144700,7179178880,8870,8870,8870,8870,201
20250221,144600,7177396010,8870,8880,8890,8860,4045
20250221,144500,7141502710,8880,8870,8880,8870,586
20250221,144400,7136300380,8880,8870,8880,8870,759
20250221,144300,7129568040,8860,8860,8860,8860,313
20250221,144200,7126794860,8860,8850,8860,8850,874
20250221,144100,7119058010,8860,8860,8870,8850,1080
20250221,144000,7109489520,8860,8860,8870,8860,1020
20250221,143900,7100452010,8860,8860,8870,8860,499
20250221,143800,7096027390,8870,8880,8880,8870,338
20250221,143700,7093029220,8870,8860,8870,8860,527
20250221,143600,7088359890,8860,8860,8860,8860,820
20250221,143500,7081094690,8870,8870,8870,8870,298
20250221,143400,7078451430,8860,8890,8890,8860,299
20250221,143300,7075799760,8890,8880,8890,8840,30688
20250221,143200,6804151110,8880,8900,8900,8880,1670
20250221,143100,6789305400,8900,8900,8900,8900,283
20250221,143000,6786786700,8900,8900,8900,8890,38
20250221,142900,6786448840,8890,8890,8900,8890,2213
20250221,142800,6766755130,8880,8890,8900,8880,307
20250221,142700,6764026100,8890,8890,8890,8880,296
20250221,142600,6761395000,8900,8900,8900,8890,458
20250221,142500,6757322810,8900,8900,8900,8900,30
20250221,142400,6757055810,8900,8900,8900,8900,72
20250221,142300,6756415010,8900,8890,8900,8890,369
20250221,142200,6753134580,8900,8900,8900,8890,241
20250221,142100,6750989770,8900,8900,8900,8890,1251
20250221,142000,6739860880,8900,8890,8900,8890,62
20250221,141900,6739309650,8890,8890,8900,8890,91
20250221,141800,6738500460,8890,8900,8900,8890,91
20250221,141700,6737690570,8900,8890,8900,8890,1183
20250221,141600,6727170070,8890,8890,8890,8890,50
20250221,141500,6726725570,8890,8900,8900,8890,898
20250221,141400,6718741840,8890,8910,8910,8890,238
20250221,141300,6716623590,8910,8910,8920,8890,1086
20250221,141200,6706947630,8920,8910,8920,8900,3449
20250221,141100,6676223030,8900,8900,8900,8900,1296
20250221,141000,6664688630,8910,8900,8910,8900,300
20250221,140900,6662018620,8910,8910,8910,8910,2
20250221,140800,6662000800,8900,8910,8910,8900,562
20250221,140700,6656998340,8910,8900,8910,8900,599
20250221,140600,6651667190,8900,8890,8900,8890,300
20250221,140500,6648998690,8890,8900,8900,8890,221
20250221,140400,6647033800,8900,8900,8900,8890,14
20250221,140300,6646909220,8900,8900,8900,8880,244
20250221,140200,6644741400,8890,8920,8920,8890,184
20250221,140100,6643104630,8920,8910,8920,8880,8177
20250221,140000,6570389660,8910,8900,8910,8900,2167
20250221,135900,6551081890,8910,8920,8920,8910,1302
20250221,135800,6539481000,8920,8910,8920,8910,938
20250221,135700,6531122980,8910,8910,8920,8910,1040
20250221,135600,6521849020,8910,8920,8920,8910,619
20250221,135500,6516327720,8920,8930,8940,8920,1271
20250221,135400,6504980610,8930,8940,8940,8930,71
20250221,135300,6504346060,8930,8930,8940,8930,577
20250221,135200,6499192020,8930,8930,8930,8930,487
20250221,135100,6494843110,8940,8940,8950,8940,1182
20250221,135000,6484271930,8950,8910,8950,8910,3877
20250221,134900,6449656720,8910,8900,8910,8900,2550
20250221,134800,6426961160,8900,8900,8900,8890,492
20250221,134700,6422582370,8900,8890,8900,8890,399
20250221,134600,6419034330,8880,8890,8890,8880,563
20250221,134500,6414031460,8890,8880,8890,8880,289
20250221,134400,6411464280,8880,8890,8890,8880,265
20250221,134300,6409108830,8890,8890,8890,8880,438
20250221,134200,6405216530,8890,8890,8890,8890,1665
20250221,134100,6390414680,8890,8870,8890,8870,331
20250221,134000,6387477070,8870,8870,8870,8860,2112
20250221,133900,6368743650,8870,8880,8890,8870,3268
20250221,133800,6339743990,8880,8880,8880,8880,812
20250221,133700,6332533430,8880,8900,8900,8880,582
20250221,133600,6327365170,8880,8890,8890,8880,1041
20250221,133500,6318112690,8880,8880,8880,8880,545
20250221,133400,6313273090,8870,8880,8890,8870,252
20250221,133300,6311034840,8880,8870,8890,8870,539
20250221,133200,6306251380,8880,8900,8900,8870,4845
20250221,133100,6263210040,8900,8900,8900,8900,106
20250221,133000,6262266640,8900,8890,8900,8890,731
20250221,132900,6255768030,8890,8890,8890,8880,1144
20250221,132800,6245598270,8880,8880,8880,8880,1
20250221,132700,6245589390,8880,8880,8900,8880,1781
20250221,132600,6229774090,8880,8890,8900,8880,2956
20250221,132500,6203498400,8890,8900,8900,8890,603
20250221,132400,6198137630,8900,8900,8900,8890,1454
20250221,132300,6185202030,8900,8910,8910,8900,3529
20250221,132200,6153789730,8910,8910,8920,8910,324
20250221,132100,6150902180,8910,8910,8920,8910,4315
20250221,132000,6112454850,8910,8910,8910,8910,231
20250221,131900,6110396640,8930,8920,8930,8920,61
20250221,131800,6109852080,8920,8920,8920,8920,3292
20250221,131700,6080487440,8920,8920,8920,8910,1358
20250221,131600,6068377210,8920,8920,8920,8910,789
20250221,131500,6061339730,8910,8920,8930,8910,1371
20250221,131400,6049109830,8930,8920,8930,8920,1100
20250221,131300,6039296830,8920,8920,8920,8910,70
20250221,131200,6038672530,8920,8920,8930,8920,394
20250221,131100,6035157650,8920,8920,8920,8920,521
20250221,131000,6030510330,8920,8920,8920,8920,80
20250221,130900,6029796730,8920,8930,8930,8910,1367
20250221,130800,6017596280,8930,8940,8940,8930,1251
20250221,130700,6006412350,8940,8930,8940,8930,988
20250221,130600,5997579640,8930,8930,8940,8930,409
20250221,130500,5993927040,8920,8910,8920,8910,400
20250221,130400,5990360040,8910,8910,8910,8910,309
20250221,130300,5987606850,8920,8920,8920,8910,309
20250221,130200,5984850580,8920,8930,8940,8920,1513
20250221,130100,5971339630,8940,8930,8940,8930,95
20250221,130000,5970491220,8930,8930,8930,8930,100
20250221,125900,5969598220,8930,8930,8940,8930,168
20250221,125800,5968097500,8930,8930,8930,8930,67
20250221,125700,5967499190,8930,8930,8930,8930,393
20250221,125600,5963989700,8930,8940,8940,8930,127
20250221,125500,5962855390,8930,8940,8940,8930,543
20250221,125400,5958006260,8940,8940,8940,8940,31
20250221,125300,5957729120,8940,8950,8950,8940,1332
20250221,125200,5945820700,8950,8950,8950,8950,1407
20250221,125100,5933228050,8950,8950,8960,8950,2137
20250221,125000,5914091770,8950,8960,8960,8950,223
20250221,124900,5912095590,8960,8960,8960,8950,510
20250221,124800,5907529000,8950,8950,8960,8950,745
20250221,124700,5900858210,8950,8940,8960,8940,3001
20250221,124600,5874003150,8950,8960,8960,8950,2461
20250221,124500,5851972960,8960,8950,8960,8940,2159
20250221,124400,5832648490,8950,8930,8950,8930,2686
20250221,124300,5808631650,8920,8920,8930,8920,157
20250221,124200,5807231010,8920,8930,8930,8920,1271
20250221,124100,5795882160,8930,8890,8930,8890,7368
20250221,124000,5730219700,8890,8890,8890,8880,1563
20250221,123900,5716329370,8890,8890,8890,8890,28
20250221,123800,5716080450,8890,8900,8900,8890,171
20250221,123700,5714559080,8900,8890,8900,8890,116
20250221,123600,5713526890,8890,8890,8890,8890,801
20250221,123500,5706406000,8890,8890,8900,8890,21
20250221,123400,5706219180,8890,8890,8900,8890,531
20250221,123300,5701498240,8900,8900,8900,8890,558
20250221,123200,5696532340,8900,8900,8900,8900,280
20250221,123100,5694040340,8900,8910,8910,8900,886
20250221,123000,5686152030,8900,8910,8910,8900,391
20250221,122900,5682669730,8910,8910,8920,8910,210
20250221,122800,5680798530,8910,8910,8910,8910,334
20250221,122700,5677822590,8920,8910,8920,8910,2287
20250221,122600,5657430590,8900,8900,8910,8900,936
20250221,122500,5649092860,8900,8900,8900,8900,4
20250221,122400,5649057260,8900,8900,8900,8900,131
20250221,122300,5647891360,8900,8900,8900,8900,1
20250221,122200,5647882460,8900,8910,8910,8900,402
20250221,122100,5644304270,8910,8910,8910,8910,100
20250221,122000,5643413270,8900,8900,8910,8900,287
20250221,121900,5640856150,8900,8890,8900,8890,386
20250221,121800,5637421050,8890,8890,8890,8890,2
20250221,121700,5637403270,8890,8900,8900,8890,45
20250221,121600,5637002970,8900,8890,8900,8890,251
20250221,121500,5634770950,8900,8910,8910,8900,135
20250221,121400,5633568200,8910,8880,8910,8880,1137
20250221,121300,5623461260,8880,8900,8900,8880,3718
20250221,121200,5590381570,8910,8930,8930,8910,598
20250221,121100,5585051190,8930,8930,8930,8930,439
20250221,121000,5581130920,8930,8920,8930,8910,399
20250221,120900,5577570590,8920,8910,8920,8910,319
20250221,120800,5574725760,8910,8910,8910,8900,334
20250221,120700,5571749830,8910,8910,8910,8910,0
20250221,120600,5571749830,8910,8900,8910,8900,366
20250221,120500,5568491190,8900,8900,8900,8900,188
20250221,120400,5566817990,8890,8900,8910,8890,348
20250221,120300,5563720850,8900,8900,8900,8900,508
20250221,120200,5559199650,8900,8900,8900,8900,10
20250221,120100,5559110650,8900,8890,8900,8890,602
20250221,120000,5553758860,8890,8890,8890,8890,18
20250221,115900,5553598840,8890,8900,8900,8890,530
20250221,115800,5548886140,8900,8900,8900,8890,1035
20250221,115700,5539678580,8900,8910,8910,8900,350
20250221,115600,5536563420,8910,8910,8910,8910,111
20250221,115500,5535574410,8910,8900,8910,8900,380
20250221,115400,5532188940,8910,8910,8910,8900,281
20250221,115300,5529686940,8900,8900,8900,8900,1749
20250221,115200,5514120840,8900,8900,8900,8900,735
20250221,115100,5507579340,8900,8890,8900,8890,687
20250221,115000,5501466290,8900,8890,8900,8890,24
20250221,114900,5501252700,8900,8900,8900,8900,343
20250221,114800,5498200000,8880,8880,8890,8880,880
20250221,114700,5490384600,8880,8910,8910,8880,2458
20250221,114600,5468539260,8900,8900,8910,8890,857
20250221,114500,5460916460,8890,8910,8910,8890,1105
20250221,114400,5451092360,8910,8900,8910,8900,516
20250221,114300,5446499940,8900,8890,8900,8890,139
20250221,114200,5445263340,8890,8900,8900,8890,304
20250221,114100,5442559750,8900,8890,8900,8890,13
20250221,114000,5442444150,8900,8900,8920,8890,817
20250221,113900,5435179410,8900,8900,8900,8890,2999
20250221,113800,5408495290,8910,8900,8920,8900,383
20250221,113700,5405078990,8900,8930,8930,8900,3637
20250221,113600,5372684240,8900,8910,8930,8900,3193
20250221,113500,5344239360,8920,8910,8920,8900,990
20250221,113400,5335414730,8900,8930,8930,8900,1454
20250221,113300,5322450940,8930,8920,8930,8900,5515
20250221,113200,5273333270,8920,8890,8930,8890,1823
20250221,113100,5257096190,8890,8910,8920,8890,3265
20250221,113000,5228011020,8910,8930,8930,8890,3409
20250221,112900,5197652110,8930,8940,8960,8900,15215
20250221,112800,5061786620,8940,8910,8940,8910,3903
20250221,112700,5026951520,8920,8910,8920,8890,1124
20250221,112600,5016938200,8890,8900,8910,8890,1038
20250221,112500,5007699990,8900,8890,8900,8890,131
20250221,112400,5006534150,8900,8900,8900,8890,118
20250221,112300,5005483980,8900,8890,8900,8890,200
20250221,112200,5003704910,8900,8900,8900,8890,798
20250221,112100,4996603710,8900,8870,8910,8870,2246
20250221,112000,4976613040,8870,8880,8900,8870,1957
20250221,111900,4959227470,8880,8860,8890,8860,474
20250221,111800,4955022610,8860,8860,8870,8860,1730
20250221,111700,4939694800,8870,8870,8870,8870,62
20250221,111600,4939144860,8860,8870,8870,8860,235
20250221,111500,4937062350,8870,8870,8870,8860,930
20250221,111400,4928822480,8870,8870,8890,8860,1303
20250221,111300,4917266210,8880,8870,8890,8870,2242
20250221,111200,4897360190,8880,8870,8880,8870,223
20250221,111100,4895381440,8880,8880,8880,8870,137
20250221,111000,4894164890,8880,8880,8880,8870,462
20250221,110900,4890066920,8870,8870,8880,8870,482
20250221,110800,4885791430,8870,8860,8870,8860,541
20250221,110700,4880994130,8870,8860,8870,8860,151
20250221,110600,4879656260,8870,8880,8880,8870,845
20250221,110500,4872160590,8880,8880,8880,8880,68
20250221,110400,4871556750,8880,8880,8880,8870,705
20250221,110300,4865299350,8880,8880,8890,8880,1032
20250221,110200,4856135140,8890,8880,8890,8880,247
20250221,110100,4853940980,8880,8880,8890,8870,1105
20250221,110000,4844128920,8870,8890,8900,8870,955
20250221,105900,4835649750,8900,8890,8900,8890,2896
20250221,105800,4809904260,8890,8890,8890,8880,816
20250221,105700,4802655800,8890,8890,8890,8880,373
20250221,105600,4799340330,8890,8880,8900,8880,1453
20250221,105500,4786423780,8880,8860,8880,8860,1806
20250221,105400,4770402010,8870,8870,8870,8870,1519
20250221,105300,4756928480,8860,8850,8870,8830,8625
20250221,105200,4680592290,8830,8820,8850,8820,2674
20250221,105100,4656956290,8820,8830,8840,8820,5151
20250221,105000,4611453580,8820,8830,8830,8820,1394
20250221,104900,4599145730,8820,8830,8830,8820,616
20250221,104800,4593711650,8830,8840,8840,8820,585
20250221,104700,4588551510,8820,8850,8850,8820,1618
20250221,104600,4574276500,8840,8840,8850,8840,391
20250221,104500,4570819890,8840,8840,8840,8830,250
20250221,104400,4568612070,8840,8840,8840,8830,83
20250221,104300,4567878470,8840,8850,8850,8810,480
20250221,104200,4563641190,8810,8860,8860,8810,9089
20250221,104100,4483429850,8860,8860,8860,8850,2260
20250221,104000,4463416380,8860,8850,8860,8850,877
20250221,103900,4455654860,8850,8840,8850,8840,455
20250221,103800,4451632430,8850,8840,8860,8830,1136
20250221,103700,4441591450,8840,8860,8860,8830,1506
20250221,103600,4428278400,8860,8850,8860,8840,550
20250221,103500,4423412390,8850,8850,8850,8850,126
20250221,103400,4422297290,8850,8840,8860,8840,674
20250221,103300,4416338630,8860,8860,8860,8840,429
20250221,103200,4412543370,8860,8860,8860,8840,406
20250221,103100,4408947190,8860,8860,8870,8850,145
20250221,103000,4407662180,8860,8830,8860,8820,3178
20250221,102900,4379584970,8830,8830,8840,8820,2551
20250221,102800,4357075230,8840,8840,8840,8820,2663
20250221,102700,4333569400,8840,8840,8840,8830,1908
20250221,102600,4316719210,8840,8850,8850,8830,2177
20250221,102500,4297478400,8840,8850,8850,8840,2663
20250221,102400,4273935530,8850,8840,8850,8830,542
20250221,102300,4269146510,8830,8860,8870,8810,13850
20250221,102200,4146789960,8860,8880,8890,8860,1835
20250221,102100,4130525220,8890,8860,8890,8860,212
20250221,102000,4128645810,8860,8880,8880,8860,1341
20250221,101900,4116754690,8880,8870,8880,8850,2763
20250221,101800,4092279400,8880,8860,8880,8860,442
20250221,101700,4088361190,8860,8870,8880,8860,1593
20250221,101600,4074237300,8870,8850,8870,8850,8324
20250221,101500,4000449560,8850,8860,8870,8850,2005
20250221,101400,3982701780,8860,8880,8880,8860,1696
20250221,101300,3967668500,8880,8870,8880,8870,1265
20250221,101200,3956445920,8870,8880,8890,8860,2429
20250221,101100,3934898690,8880,8880,8890,8880,1308
20250221,101000,3923283590,8880,8880,8900,8870,2009
20250221,100900,3905453370,8900,8920,8920,8880,13412
20250221,100800,3786156390,8920,8920,8930,8920,1502
20250221,100700,3772753950,8920,8920,8920,8920,500
20250221,100600,3768293950,8930,8930,8940,8930,302
20250221,100500,3765596260,8920,8920,8920,8920,517
20250221,100400,3760984620,8920,8920,8920,8920,10
20250221,100300,3760895420,8910,8940,8940,8910,6467
20250221,100200,3703229250,8940,8940,8940,8940,708
20250221,100100,3696899730,8940,8950,8950,8940,381
20250221,100000,3693490640,8950,8960,8960,8950,433
20250221,095900,3689615270,8960,8960,8960,8950,1061
20250221,095800,3680111130,8960,8960,8960,8950,919
20250221,095700,3671879940,8970,8960,8970,8960,1670
20250221,095600,3656914960,8960,8960,8970,8960,1659
20250221,095500,3642043850,8960,8960,8970,8960,1853
20250221,095400,3625428360,8960,8950,8960,8950,1363
20250221,095300,3613218380,8950,8960,8960,8930,4183
20250221,095200,3575815570,8960,8970,8970,8960,2073
20250221,095100,3557232780,8970,8950,8970,8950,1285
20250221,095000,3545714450,8940,8950,8960,8940,446
20250221,094900,3541724900,8950,8930,8950,8910,2882
20250221,094800,3515960390,8930,8950,8950,8920,1035
20250221,094700,3506723180,8950,8900,8950,8900,2957
20250221,094600,3480312480,8900,8910,8910,8900,1579
20250221,094500,3466253030,8920,8910,8920,8910,1008
20250221,094400,3457271700,8910,8910,8910,8900,860
20250221,094300,3449611390,8910,8900,8910,8900,2146
20250221,094200,3430507460,8910,8930,8930,8900,3147
20250221,094100,3402463220,8930,8930,8940,8930,2535
20250221,094000,3379821930,8930,8920,8930,8910,1880
20250221,093900,3363063790,8920,8920,8930,8910,1490
20250221,093800,3349779430,8920,8930,8930,8910,2672
20250221,093700,3325943760,8920,8930,8930,8920,2906
20250221,093600,3300015900,8930,8940,8940,8930,1049
20250221,093500,3290639440,8950,8940,8950,8920,1100
20250221,093400,3280810450,8940,8930,8940,8920,2853
20250221,093300,3255350630,8920,8930,8930,8920,4131
20250221,093200,3218474370,8930,8950,8950,8930,3126
20250221,093100,3190529440,8950,8940,8950,8940,1737
20250221,093000,3174993030,8950,8950,8960,8940,2289
20250221,092900,3154505630,8970,8940,8970,8940,1386
20250221,092800,3142096570,8940,8930,8960,8920,4588
20250221,092700,3101108010,8930,8940,8940,8920,6583
20250221,092600,3042317220,8940,8980,8980,8930,11564
20250221,092500,2938731990,8980,9020,9020,8980,12641
20250221,092400,2824949780,9020,9030,9030,9020,7048
20250221,092300,2761374560,9030,9020,9040,9020,4769
20250221,092200,2718319160,9030,9040,9040,9020,931
20250221,092100,2709911390,9020,9020,9040,9020,2781
20250221,092000,2684823380,9020,9020,9020,9010,4760
20250221,091900,2641917830,9020,9030,9040,9020,5629
20250221,091800,2591125080,9030,9040,9040,9030,1156
20250221,091700,2580684680,9040,9050,9050,9040,4280
20250221,091600,2541986980,9050,9070,9070,9040,4060
20250221,091500,2505229870,9060,9070,9070,9050,1683
20250221,091400,2489978470,9070,9090,9090,9070,4087
20250221,091300,2452861410,9090,9060,9090,9050,8718
20250221,091200,2373814680,9050,9040,9070,9040,4841
20250221,091100,2330016540,9030,9020,9040,9020,2768
20250221,091000,2305025100,9030,9060,9060,9020,2405
20250221,090900,2283293910,9050,9020,9050,9020,2964
20250221,090800,2256505480,9020,9010,9050,9000,5080
20250221,090700,2210730370,9010,9060,9080,9010,13536
20250221,090600,2088358650,9090,9000,9090,8990,12155
20250221,090500,1978414450,8990,9030,9030,8990,24349
20250221,090400,1759128320,9040,9060,9070,9030,13337
20250221,090300,1638546100,9060,9120,9120,9060,24798
20250221,090200,1413011070,9120,9090,9130,9080,21618
20250221,090100,1216048840,9080,9150,9160,9060,32978
20250221,090000,915455080,9150,9140,9200,9120,99993