stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,200700,5864190550,2700,2700,2700,2700,21043
20250221,200600,5864190550,2700,2700,2700,2700,0
20250221,200500,5864190550,2700,2700,2700,2700,0
20250221,200400,5864190550,2700,2700,2700,2700,0
20250221,200300,5864190550,2700,2700,2700,2700,0
20250221,200200,5864190550,2700,2700,2700,2700,0
20250221,200100,5864190550,2700,2700,2700,2700,0
20250221,200000,5864190550,2700,2700,2700,2700,0
20250221,195900,5864190550,2700,2700,2700,2700,0
20250221,195800,5864190550,2700,2700,2700,2700,0
20250221,195700,5864190550,2700,2700,2700,2700,0
20250221,195600,5864190550,2700,2700,2700,2700,0
20250221,195500,5864190550,2700,2700,2700,2700,0
20250221,195400,5864190550,2700,2700,2700,2700,0
20250221,195300,5864190550,2700,2700,2700,2700,0
20250221,195200,5864190550,2700,2700,2700,2700,0
20250221,195100,5864190550,2700,2700,2700,2700,0
20250221,195000,5864190550,2700,2700,2700,2700,0
20250221,194900,5864190550,2700,2700,2700,2700,0
20250221,194800,5864190550,2700,2700,2700,2700,0
20250221,194700,5864190550,2700,2700,2700,2700,0
20250221,194600,5864190550,2700,2700,2700,2700,0
20250221,194500,5864190550,2700,2700,2700,2700,0
20250221,194400,5864190550,2700,2700,2700,2700,0
20250221,194300,5864190550,2700,2700,2700,2700,0
20250221,194200,5864190550,2700,2700,2700,2700,0
20250221,194100,5864190550,2700,2700,2700,2700,0
20250221,194000,5864190550,2700,2700,2700,2700,0
20250221,193900,5864190550,2700,2700,2700,2700,0
20250221,193800,5864190550,2700,2700,2700,2700,0
20250221,193700,5864190550,2700,2700,2700,2700,21043
20250221,193600,5864190550,2700,2700,2700,2700,0
20250221,193500,5864190550,2700,2700,2700,2700,0
20250221,193400,5864190550,2700,2700,2700,2700,0
20250221,193300,5864190550,2700,2700,2700,2700,0
20250221,193200,5864190550,2700,2700,2700,2700,0
20250221,193100,5864190550,2700,2700,2700,2700,0
20250221,193000,5864190550,2700,2700,2700,2700,0
20250221,192900,5864190550,2700,2700,2700,2700,0
20250221,192800,5864190550,2700,2700,2700,2700,0
20250221,192700,5864190550,2700,2700,2700,2700,0
20250221,192600,5864190550,2700,2700,2700,2700,0
20250221,192500,5864190550,2700,2700,2700,2700,0
20250221,192400,5864190550,2700,2700,2700,2700,0
20250221,192300,5864190550,2700,2700,2700,2700,0
20250221,192200,5864190550,2700,2700,2700,2700,0
20250221,192100,5864190550,2700,2700,2700,2700,0
20250221,192000,5864190550,2700,2700,2700,2700,0
20250221,191900,5864190550,2700,2700,2700,2700,0
20250221,191800,5864190550,2700,2700,2700,2700,0
20250221,191700,5864190550,2700,2700,2700,2700,0
20250221,191600,5864190550,2700,2700,2700,2700,0
20250221,191500,5864190550,2700,2700,2700,2700,0
20250221,191400,5864190550,2700,2700,2700,2700,0
20250221,191300,5864190550,2700,2700,2700,2700,0
20250221,191200,5864190550,2700,2700,2700,2700,0
20250221,191100,5864190550,2700,2700,2700,2700,0
20250221,191000,5864190550,2700,2700,2700,2700,0
20250221,190900,5864190550,2700,2700,2700,2700,0
20250221,190800,5864190550,2700,2700,2700,2700,0
20250221,190700,5864190550,2700,2700,2700,2700,21043
20250221,190600,5864190550,2700,2700,2700,2700,0
20250221,190500,5864190550,2700,2700,2700,2700,0
20250221,190400,5864190550,2700,2700,2700,2700,0
20250221,190300,5864190550,2700,2700,2700,2700,0
20250221,190200,5864190550,2700,2700,2700,2700,0
20250221,190100,5864190550,2700,2700,2700,2700,0
20250221,190000,5864190550,2700,2700,2700,2700,0
20250221,185900,5864190550,2700,2700,2700,2700,0
20250221,185800,5864190550,2700,2700,2700,2700,0
20250221,185700,5864190550,2700,2700,2700,2700,0
20250221,185600,5864190550,2700,2700,2700,2700,0
20250221,185500,5864190550,2700,2700,2700,2700,0
20250221,185400,5864190550,2700,2700,2700,2700,0
20250221,185300,5864190550,2700,2700,2700,2700,0
20250221,185200,5864190550,2700,2700,2700,2700,0
20250221,185100,5864190550,2700,2700,2700,2700,0
20250221,185000,5864190550,2700,2700,2700,2700,0
20250221,184900,5864190550,2700,2700,2700,2700,0
20250221,184800,5864190550,2700,2700,2700,2700,0
20250221,184700,5864190550,2700,2700,2700,2700,0
20250221,184600,5864190550,2700,2700,2700,2700,0
20250221,184500,5864190550,2700,2700,2700,2700,0
20250221,184400,5864190550,2700,2700,2700,2700,0
20250221,184300,5864190550,2700,2700,2700,2700,0
20250221,184200,5864190550,2700,2700,2700,2700,0
20250221,184100,5864190550,2700,2700,2700,2700,0
20250221,184000,5864190550,2700,2700,2700,2700,0
20250221,183900,5864190550,2700,2700,2700,2700,0
20250221,183800,5864190550,2700,2700,2700,2700,0
20250221,183700,5864190550,2700,2700,2700,2700,21043
20250221,183600,5864190550,2700,2700,2700,2700,0
20250221,183500,5864190550,2700,2700,2700,2700,0
20250221,183400,5864190550,2700,2700,2700,2700,0
20250221,183300,5864190550,2700,2700,2700,2700,0
20250221,183200,5864190550,2700,2700,2700,2700,0
20250221,183100,5864190550,2700,2700,2700,2700,0
20250221,183000,5864190550,2700,2700,2700,2700,0
20250221,182900,5864190550,2700,2700,2700,2700,0
20250221,182800,5864190550,2700,2700,2700,2700,0
20250221,182700,5864190550,2700,2700,2700,2700,0
20250221,182600,5864190550,2700,2700,2700,2700,0
20250221,182500,5864190550,2700,2700,2700,2700,0
20250221,182400,5864190550,2700,2700,2700,2700,0
20250221,182300,5864190550,2700,2700,2700,2700,0
20250221,182200,5864190550,2700,2700,2700,2700,0
20250221,182100,5864190550,2700,2700,2700,2700,0
20250221,182000,5864190550,2700,2700,2700,2700,0
20250221,181900,5864190550,2700,2700,2700,2700,0
20250221,181800,5864190550,2700,2700,2700,2700,0
20250221,181700,5864190550,2700,2700,2700,2700,0
20250221,181600,5864190550,2700,2700,2700,2700,0
20250221,181500,5864190550,2700,2700,2700,2700,0
20250221,181400,5864190550,2700,2700,2700,2700,0
20250221,181300,5864190550,2700,2700,2700,2700,0
20250221,181200,5864190550,2700,2700,2700,2700,0
20250221,181100,5864190550,2700,2700,2700,2700,0
20250221,181000,5864190550,2700,2700,2700,2700,0
20250221,180900,5864190550,2700,2700,2700,2700,0
20250221,180800,5864190550,2700,2700,2700,2700,0
20250221,180700,5864190550,2700,2700,2700,2700,21043
20250221,180600,5864190550,2700,2700,2700,2700,0
20250221,180500,5864190550,2700,2700,2700,2700,0
20250221,180400,5864190550,2700,2700,2700,2700,0
20250221,180300,5864190550,2700,2700,2700,2700,0
20250221,180200,5864190550,2700,2700,2700,2700,0
20250221,180100,5864190550,2700,2700,2700,2700,0
20250221,180000,5864190550,2700,2700,2700,2700,0
20250221,175900,5864190550,2700,2700,2700,2700,0
20250221,175800,5864190550,2700,2700,2700,2700,0
20250221,175700,5864190550,2700,2700,2700,2700,0
20250221,175600,5864190550,2700,2700,2700,2700,0
20250221,175500,5864190550,2700,2700,2700,2700,0
20250221,175400,5864190550,2700,2700,2700,2700,0
20250221,175300,5864190550,2700,2700,2700,2700,0
20250221,175200,5864190550,2700,2700,2700,2700,0
20250221,175100,5864190550,2700,2700,2700,2700,0
20250221,175000,5864190550,2700,2700,2700,2700,0
20250221,174900,5864190550,2700,2700,2700,2700,0
20250221,174800,5864190550,2700,2700,2700,2700,0
20250221,174700,5864190550,2700,2700,2700,2700,0
20250221,174600,5864190550,2700,2700,2700,2700,0
20250221,174500,5864190550,2700,2700,2700,2700,0
20250221,174400,5864190550,2700,2700,2700,2700,0
20250221,174300,5864190550,2700,2700,2700,2700,0
20250221,174200,5864190550,2700,2700,2700,2700,0
20250221,174100,5864190550,2700,2700,2700,2700,0
20250221,174000,5864190550,2700,2700,2700,2700,0
20250221,173900,5864190550,2700,2700,2700,2700,0
20250221,173800,5864190550,2700,2700,2700,2700,0
20250221,173700,5864190550,2700,2700,2700,2700,21043
20250221,173600,5864190550,2700,2700,2700,2700,0
20250221,173500,5864190550,2700,2700,2700,2700,0
20250221,173400,5864190550,2700,2700,2700,2700,0
20250221,173300,5864190550,2700,2700,2700,2700,0
20250221,173200,5864190550,2700,2700,2700,2700,0
20250221,173100,5864190550,2700,2700,2700,2700,0
20250221,173000,5864190550,2700,2700,2700,2700,0
20250221,172900,5864190550,2700,2700,2700,2700,0
20250221,172800,5864190550,2700,2700,2700,2700,0
20250221,172700,5864190550,2700,2700,2700,2700,0
20250221,172600,5864190550,2700,2700,2700,2700,0
20250221,172500,5864190550,2700,2700,2700,2700,0
20250221,172400,5864190550,2700,2700,2700,2700,0
20250221,172300,5864190550,2700,2700,2700,2700,0
20250221,172200,5864190550,2700,2700,2700,2700,0
20250221,172100,5864190550,2700,2700,2700,2700,0
20250221,172000,5864190550,2700,2700,2700,2700,0
20250221,171900,5864190550,2700,2700,2700,2700,0
20250221,171800,5864190550,2700,2700,2700,2700,0
20250221,171700,5864190550,2700,2700,2700,2700,0
20250221,171600,5864190550,2700,2700,2700,2700,0
20250221,171500,5864190550,2700,2700,2700,2700,0
20250221,171400,5864190550,2700,2700,2700,2700,0
20250221,171300,5864190550,2700,2700,2700,2700,0
20250221,171200,5864190550,2700,2700,2700,2700,0
20250221,171100,5864190550,2700,2700,2700,2700,0
20250221,171000,5864190550,2700,2700,2700,2700,0
20250221,170900,5864190550,2700,2700,2700,2700,0
20250221,170800,5864190550,2700,2700,2700,2700,0
20250221,170700,5864190550,2700,2700,2700,2700,21043
20250221,170600,5864190550,2700,2700,2700,2700,0
20250221,170500,5864190550,2700,2700,2700,2700,0
20250221,170400,5864190550,2700,2700,2700,2700,0
20250221,170300,5864190550,2700,2700,2700,2700,0
20250221,170200,5864190550,2700,2700,2700,2700,0
20250221,170100,5864190550,2700,2700,2700,2700,0
20250221,170000,5864190550,2700,2700,2700,2700,0
20250221,165900,5864190550,2700,2700,2700,2700,0
20250221,165800,5864190550,2700,2700,2700,2700,0
20250221,165700,5864190550,2700,2700,2700,2700,0
20250221,165600,5864190550,2700,2700,2700,2700,0
20250221,165500,5864190550,2700,2700,2700,2700,0
20250221,165400,5864190550,2700,2700,2700,2700,0
20250221,165300,5864190550,2700,2700,2700,2700,0
20250221,165200,5864190550,2700,2700,2700,2700,0
20250221,165100,5864190550,2700,2700,2700,2700,0
20250221,165000,5864190550,2700,2700,2700,2700,0
20250221,164900,5864190550,2700,2700,2700,2700,0
20250221,164800,5864190550,2700,2700,2700,2700,0
20250221,164700,5864190550,2700,2700,2700,2700,0
20250221,164600,5864190550,2700,2700,2700,2700,0
20250221,164500,5864190550,2700,2700,2700,2700,0
20250221,164400,5864190550,2700,2700,2700,2700,0
20250221,164300,5864190550,2700,2700,2700,2700,0
20250221,164200,5864190550,2700,2700,2700,2700,0
20250221,164100,5864190550,2700,2700,2700,2700,0
20250221,164000,5864190550,2700,2700,2700,2700,0
20250221,163900,5864190550,2700,2700,2700,2700,0
20250221,163800,5864190550,2700,2700,2700,2700,0
20250221,163700,5864190550,2700,2700,2700,2700,21043
20250221,163600,5864190550,2700,2700,2700,2700,0
20250221,163500,5864190550,2700,2700,2700,2700,0
20250221,163400,5864190550,2700,2700,2700,2700,0
20250221,163300,5864190550,2700,2700,2700,2700,0
20250221,163200,5864190550,2700,2700,2700,2700,0
20250221,163100,5864190550,2700,2700,2700,2700,0
20250221,163000,5864190550,2700,2700,2700,2700,0
20250221,162900,5864190550,2700,2700,2700,2700,0
20250221,162800,5864190550,2700,2700,2700,2700,0
20250221,162700,5864190550,2700,2700,2700,2700,0
20250221,162600,5864190550,2700,2700,2700,2700,0
20250221,162500,5864190550,2700,2700,2700,2700,0
20250221,162400,5864190550,2700,2700,2700,2700,0
20250221,162300,5864190550,2700,2700,2700,2700,0
20250221,162200,5864190550,2700,2700,2700,2700,0
20250221,162100,5864190550,2700,2700,2700,2700,0
20250221,162000,5864190550,2700,2700,2700,2700,0
20250221,161900,5864190550,2700,2700,2700,2700,0
20250221,161800,5864190550,2700,2700,2700,2700,0
20250221,161700,5864190550,2700,2700,2700,2700,0
20250221,161600,5864190550,2700,2700,2700,2700,0
20250221,161500,5864190550,2700,2700,2700,2700,0
20250221,161400,5864190550,2700,2700,2700,2700,0
20250221,161300,5864190550,2700,2700,2700,2700,0
20250221,161200,5864190550,2700,2700,2700,2700,0
20250221,161100,5864190550,2700,2700,2700,2700,0
20250221,161000,5864190550,2700,2700,2700,2700,0
20250221,160900,5864190550,2700,2700,2700,2700,0
20250221,160800,5864190550,2700,2700,2700,2700,0
20250221,160700,5864190550,2700,2700,2700,2700,21043
20250221,160600,5864190550,2700,2700,2700,2700,0
20250221,160500,5864190550,2700,2700,2700,2700,0
20250221,160400,5864190550,2700,2700,2700,2700,0
20250221,160300,5864190550,2700,2700,2700,2700,0
20250221,160200,5864190550,2700,2700,2700,2700,0
20250221,160100,5864190550,2700,2700,2700,2700,0
20250221,160000,5864190550,2700,2700,2700,2700,0
20250221,155900,5864190550,2700,2700,2700,2700,0
20250221,155800,5864190550,2700,2700,2700,2700,0
20250221,155700,5864190550,2700,2700,2700,2700,0
20250221,155600,5864190550,2700,2700,2700,2700,0
20250221,155500,5864190550,2700,2700,2700,2700,0
20250221,155400,5864190550,2700,2700,2700,2700,0
20250221,155300,5864190550,2700,2700,2700,2700,0
20250221,155200,5864190550,2700,2700,2700,2700,0
20250221,155100,5864190550,2700,2700,2700,2700,0
20250221,155000,5864190550,2700,2700,2700,2700,0
20250221,154900,5864190550,2700,2700,2700,2700,0
20250221,154800,5864190550,2700,2700,2700,2700,0
20250221,154700,5864190550,2700,2700,2700,2700,0
20250221,154600,5864190550,2700,2700,2700,2700,0
20250221,154500,5864190550,2700,2700,2700,2700,0
20250221,154400,5864190550,2700,2700,2700,2700,0
20250221,154300,5864190550,2700,2700,2700,2700,0
20250221,154200,5864190550,2700,2700,2700,2700,0
20250221,154100,5864190550,2700,2700,2700,2700,0
20250221,154000,5864190550,2700,2700,2700,2700,0
20250221,153900,5864190550,2700,2700,2700,2700,0
20250221,153800,5864190550,2700,2700,2700,2700,0
20250221,153700,5864190550,2700,2700,2700,2700,21043
20250221,153600,5864190550,2700,2700,2700,2700,0
20250221,153500,5864190550,2700,2700,2700,2700,0
20250221,153400,5864190550,2700,2700,2700,2700,0
20250221,153300,5864190550,2700,2700,2700,2700,0
20250221,153200,5864190550,2700,2700,2700,2700,0
20250221,153100,5864190550,2700,2700,2700,2700,0
20250221,153000,5864190550,2700,2700,2700,2700,21043
20250221,152900,5807374450,2705,2705,2705,2705,0
20250221,152800,5807374450,2705,2705,2705,2705,0
20250221,152700,5807374450,2705,2705,2705,2705,0
20250221,152600,5807374450,2705,2705,2705,2705,0
20250221,152500,5807374450,2705,2705,2705,2705,0
20250221,152400,5807374450,2705,2705,2705,2705,0
20250221,152300,5807374450,2705,2705,2705,2705,0
20250221,152200,5807374450,2705,2705,2705,2705,0
20250221,152100,5807374450,2705,2705,2705,2705,0
20250221,152000,5807374450,2705,2705,2705,2705,0
20250221,151900,5807374450,2705,2700,2705,2700,3875
20250221,151800,5796911760,2700,2695,2700,2695,4655
20250221,151700,5784363730,2700,2700,2700,2695,3695
20250221,151600,5774393435,2700,2695,2700,2695,3387
20250221,151500,5765248990,2700,2695,2700,2695,1576
20250221,151400,5760994245,2700,2700,2700,2695,4487
20250221,151300,5748896000,2700,2700,2705,2695,2903
20250221,151200,5741058330,2700,2700,2700,2700,3520
20250221,151100,5731554330,2700,2700,2705,2695,12370
20250221,151000,5698164930,2700,2700,2700,2695,241
20250221,150900,5697514685,2695,2700,2700,2695,29350
20250221,150800,5618362985,2700,2695,2700,2695,1290
20250221,150700,5614882895,2695,2700,2700,2695,983
20250221,150600,5612232345,2700,2695,2700,2695,655
20250221,150500,5610465135,2695,2695,2700,2690,7135
20250221,150400,5591236760,2700,2700,2700,2695,203
20250221,150300,5590689115,2700,2700,2700,2695,40195
20250221,150200,5482163080,2695,2695,2695,2695,4861
20250221,150100,5469062685,2695,2700,2700,2695,1963
20250221,150000,5463763620,2695,2695,2700,2695,673
20250221,145900,5461949775,2695,2695,2700,2695,1279
20250221,145800,5458502865,2695,2695,2695,2695,6338
20250221,145700,5441421955,2695,2700,2700,2690,5136
20250221,145600,5427580460,2695,2695,2700,2695,21337
20250221,145500,5370068740,2695,2695,2695,2695,1191
20250221,145400,5366858995,2695,2695,2695,2695,5793
20250221,145300,5351246860,2695,2695,2700,2695,948
20250221,145200,5348691920,2700,2695,2700,2695,382
20250221,145100,5347660975,2695,2695,2700,2695,2978
20250221,145000,5339635260,2700,2695,2700,2695,17488
20250221,144900,5292504520,2695,2695,2695,2695,974
20250221,144800,5289879590,2700,2695,2700,2695,302
20250221,144700,5289065175,2695,2700,2700,2690,4146
20250221,144600,5277890830,2695,2700,2700,2690,138
20250221,144500,5277518835,2690,2695,2700,2690,15714
20250221,144400,5235179980,2695,2695,2695,2690,3702
20250221,144300,5225203650,2695,2695,2695,2690,2607
20250221,144200,5218178645,2695,2695,2695,2690,17703
20250221,144100,5170490230,2695,2690,2695,2690,2444
20250221,144000,5163904260,2690,2695,2695,2690,3994
20250221,143900,5153142245,2690,2690,2695,2690,774
20250221,143800,5151058485,2690,2700,2700,2690,263
20250221,143700,5150350210,2690,2695,2700,2690,11288
20250221,143600,5119964110,2695,2695,2700,2695,514
20250221,143500,5118578775,2695,2695,2695,2695,4355
20250221,143400,5106842050,2690,2690,2695,2690,690
20250221,143300,5104984450,2690,2695,2695,2690,6545
20250221,143200,5087355820,2690,2695,2695,2690,1258
20250221,143100,5083966680,2695,2695,2695,2695,2538
20250221,143000,5077126770,2695,2700,2700,2695,7606
20250221,142900,5056628085,2695,2695,2695,2690,17065
20250221,142800,5010638370,2695,2690,2695,2690,179
20250221,142700,5010156450,2690,2695,2695,2690,5384
20250221,142600,4995672480,2690,2690,2695,2690,12017
20250221,142500,4963346695,2695,2695,2695,2690,499
20250221,142400,4962002350,2695,2695,2695,2690,785
20250221,142300,4959889735,2690,2695,2695,2690,3563
20250221,142200,4950289555,2695,2695,2695,2690,2854
20250221,142100,4942600310,2695,2695,2695,2690,14035
20250221,142000,4904785845,2695,2695,2695,2690,2991
20250221,141900,4896726100,2695,2695,2695,2695,2584
20250221,141800,4889762220,2695,2695,2695,2695,2868
20250221,141700,4882032960,2695,2695,2700,2690,21709
20250221,141600,4823548540,2700,2695,2700,2695,9226
20250221,141500,4798684460,2695,2700,2700,2695,10178
20250221,141400,4771244320,2700,2705,2705,2700,192
20250221,141300,4770725420,2700,2700,2705,2695,5203
20250221,141200,4756676110,2700,2700,2700,2695,3124
20250221,141100,4748241770,2700,2700,2700,2695,345
20250221,141000,4747311230,2700,2695,2700,2695,2051
20250221,140900,4741783780,2695,2700,2700,2695,2679
20250221,140800,4734550940,2695,2700,2700,2695,97
20250221,140700,4734289500,2695,2700,2700,2695,6500
20250221,140600,4716739960,2700,2695,2700,2695,364
20250221,140500,4715758445,2700,2700,2700,2695,333
20250221,140400,4714860305,2700,2695,2700,2695,2630
20250221,140300,4707764950,2700,2700,2700,2695,2111
20250221,140200,4702065710,2700,2700,2700,2695,382
20250221,140100,4701034770,2695,2700,2700,2695,999
20250221,140000,4698342175,2695,2695,2700,2695,427
20250221,135900,4697190195,2700,2695,2700,2695,466
20250221,135800,4695934115,2695,2700,2700,2695,1423
20250221,135700,4692099080,2695,2700,2700,2695,7449
20250221,135600,4671999025,2700,2700,2700,2695,3023
20250221,135500,4663851740,2700,2695,2700,2695,662
20250221,135400,4662066570,2700,2700,2700,2700,367
20250221,135300,4661075670,2700,2700,2700,2695,1652
20250221,135200,4656617000,2700,2695,2700,2695,446
20250221,135100,4655414800,2700,2700,2700,2695,1539
20250221,135000,4651266540,2695,2695,2700,2695,17588
20250221,134900,4603865010,2695,2700,2700,2695,1593
20250221,134800,4599571870,2700,2695,2700,2695,984
20250221,134700,4596919970,2695,2700,2700,2695,466
20250221,134600,4595662570,2700,2700,2700,2695,2481
20250221,134500,4588966620,2700,2695,2700,2695,670
20250221,134400,4587158135,2695,2695,2695,2695,748
20250221,134300,4585142275,2695,2700,2700,2695,3142
20250221,134200,4576659325,2700,2700,2700,2700,18850
20250221,134100,4525764325,2700,2695,2700,2695,3112
20250221,134000,4517376890,2695,2695,2695,2695,8431
20250221,133900,4494655345,2700,2700,2700,2700,510
20250221,133800,4493278345,2700,2695,2700,2695,362
20250221,133700,4492302695,2700,2700,2700,2695,1619
20250221,133600,4487936945,2700,2700,2700,2695,325
20250221,133500,4487059585,2700,2700,2700,2695,3152
20250221,133400,4478554695,2700,2700,2700,2700,625
20250221,133300,4476867195,2700,2700,2700,2700,1001
20250221,133200,4474164495,2700,2705,2705,2700,1403
20250221,133100,4470370845,2705,2705,2705,2700,1202
20250221,133000,4467124940,2705,2705,2705,2705,2
20250221,132900,4467119530,2700,2700,2700,2695,1390
20250221,132800,4463366580,2700,2700,2700,2700,844
20250221,132700,4461087780,2700,2700,2700,2700,7636
20250221,132600,4440470580,2700,2705,2705,2700,3050
20250221,132500,4432235545,2705,2705,2705,2705,109
20250221,132400,4431940700,2705,2700,2705,2700,1583
20250221,132300,4427666595,2700,2705,2705,2700,10265
20250221,132200,4399950595,2705,2705,2705,2700,236
20250221,132100,4399312305,2705,2705,2705,2700,1511
20250221,132000,4395229925,2700,2705,2705,2700,553
20250221,131900,4393735560,2705,2705,2705,2700,100369
20250221,131800,4122698865,2705,2705,2710,2705,3134
20250221,131700,4114221235,2710,2710,2710,2705,769
20250221,131600,4112137255,2710,2710,2710,2710,73
20250221,131500,4111939425,2710,2710,2710,2710,526
20250221,131400,4110513965,2705,2710,2710,2705,2491
20250221,131300,4103771390,2710,2710,2710,2705,1020
20250221,131200,4101012190,2710,2710,2710,2710,5
20250221,131100,4100998640,2705,2705,2705,2705,2963
20250221,131000,4092983725,2705,2705,2705,2705,27
20250221,130900,4092910690,2705,2705,2705,2705,7
20250221,130800,4092891755,2705,2710,2710,2705,3454
20250221,130700,4083546930,2705,2710,2710,2705,2264
20250221,130600,4077420305,2710,2710,2710,2710,1200
20250221,130500,4074168305,2710,2710,2710,2710,256
20250221,130400,4073474545,2710,2710,2710,2710,104
20250221,130300,4073192705,2710,2705,2710,2705,743
20250221,130200,4071182385,2705,2705,2705,2705,4110
20250221,130100,4060064835,2700,2705,2705,2700,3899
20250221,130000,4049518090,2705,2710,2710,2705,51
20250221,125900,4049380130,2710,2710,2710,2705,237
20250221,125800,4048738025,2705,2705,2705,2705,1295
20250221,125700,4045235050,2705,2705,2705,2705,3693
20250221,125600,4035245485,2705,2710,2710,2705,112
20250221,125500,4034942340,2705,2705,2710,2705,9523
20250221,125400,4009157625,2705,2710,2710,2705,5058
20250221,125300,3995475720,2705,2710,2710,2705,290
20250221,125200,3994690865,2710,2705,2710,2705,525
20250221,125100,3993270735,2705,2705,2705,2705,2844
20250221,125000,3985577715,2705,2705,2705,2705,1001
20250221,124900,3982870010,2705,2700,2705,2700,3124
20250221,124800,3974419640,2700,2700,2705,2700,860
20250221,124700,3972097615,2700,2705,2705,2700,2127
20250221,124600,3966354180,2705,2705,2705,2705,3443
20250221,124500,3957040865,2705,2705,2705,2700,190
20250221,124400,3956527340,2705,2705,2705,2705,2132
20250221,124300,3950760280,2705,2705,2705,2700,1527
20250221,124200,3946634750,2705,2700,2705,2700,6281
20250221,124100,3929658550,2705,2705,2705,2700,88
20250221,124000,3929420550,2700,2705,2705,2700,2303
20250221,123900,3923192815,2705,2705,2705,2700,5096
20250221,123800,3909429135,2705,2705,2710,2705,14936
20250221,123700,3869023985,2705,2705,2710,2705,334
20250221,123600,3868119390,2705,2705,2710,2705,5716
20250221,123500,3852657140,2705,2705,2710,2705,170
20250221,123400,3852197240,2705,2705,2710,2705,397
20250221,123300,3851123305,2705,2705,2705,2705,240
20250221,123200,3850474105,2705,2710,2710,2705,548
20250221,123100,3848991545,2710,2710,2710,2705,1269
20250221,123000,3845558775,2705,2705,2705,2705,2431
20250221,122900,3838982920,2705,2705,2705,2705,3724
20250221,122800,3828909500,2705,2705,2705,2705,3103
20250221,122700,3820515885,2705,2705,2710,2705,4081
20250221,122600,3809476630,2705,2710,2710,2705,3330
20250221,122500,3800468205,2710,2705,2710,2705,13
20250221,122400,3800433025,2710,2705,2710,2705,487
20250221,122300,3799114755,2705,2705,2705,2705,1299
20250221,122200,3795600960,2705,2700,2705,2700,3401
20250221,122100,3786401755,2700,2705,2705,2700,123
20250221,122000,3786069640,2705,2710,2710,2705,1527
20250221,121900,3781938180,2705,2710,2710,2705,17076
20250221,121800,3735736665,2705,2710,2710,2705,5445
20250221,121700,3720990430,2705,2705,2705,2705,9680
20250221,121600,3694806030,2705,2705,2710,2705,266
20250221,121500,3694086420,2710,2710,2710,2710,133
20250221,121400,3693725990,2710,2705,2710,2705,2464
20250221,121300,3687060045,2705,2710,2710,2705,5315
20250221,121200,3672681625,2710,2710,2710,2710,610
20250221,121100,3671028525,2710,2710,2710,2705,245
20250221,121000,3670364825,2705,2710,2710,2705,467
20250221,120900,3669100945,2710,2710,2710,2710,52
20250221,120800,3668960025,2710,2710,2710,2710,1214
20250221,120700,3665670085,2710,2710,2710,2710,15
20250221,120600,3665629435,2710,2710,2710,2710,20
20250221,120500,3665575235,2705,2705,2710,2705,1392
20250221,120400,3661809850,2705,2705,2710,2705,1568
20250221,120300,3657568405,2710,2710,2710,2710,41
20250221,120200,3657457295,2705,2705,2710,2705,4422
20250221,120100,3645495260,2705,2705,2705,2705,6082
20250221,120000,3629043450,2705,2705,2705,2705,694
20250221,115900,3627166180,2705,2710,2710,2705,979
20250221,115800,3624514820,2710,2710,2710,2710,261
20250221,115700,3623807510,2705,2710,2710,2705,2794
20250221,115600,3616236025,2710,2710,2710,2710,153
20250221,115500,3615821395,2710,2710,2710,2710,6
20250221,115400,3615805135,2710,2710,2710,2710,143
20250221,115300,3615417605,2710,2710,2710,2710,1159
20250221,115200,3612276715,2710,2710,2710,2710,320
20250221,115100,3611409515,2705,2710,2710,2705,1528
20250221,115000,3607275750,2710,2710,2710,2710,252
20250221,114900,3606592830,2710,2705,2710,2705,635
20250221,114800,3604874675,2705,2705,2710,2705,502
20250221,114700,3603514960,2705,2710,2710,2705,59
20250221,114600,3603355080,2710,2710,2710,2710,115
20250221,114500,3603043430,2705,2705,2705,2705,3290
20250221,114400,3594143980,2705,2705,2705,2705,100
20250221,114300,3593873480,2705,2705,2710,2705,166
20250221,114200,3593424420,2705,2705,2705,2705,1890
20250221,114100,3588311970,2705,2705,2705,2705,1429
20250221,114000,3584446525,2705,2710,2710,2705,353
20250221,113900,3583491355,2705,2710,2710,2705,1804
20250221,113800,3578609515,2710,2710,2710,2710,201
20250221,113700,3578064805,2710,2705,2710,2705,9299
20250221,113600,3552910995,2705,2705,2705,2705,4530
20250221,113500,3540657345,2705,2705,2705,2705,35445
20250221,113400,3444778620,2705,2710,2710,2705,1323
20250221,113300,3441199290,2710,2710,2710,2705,102
20250221,113200,3440922875,2710,2710,2710,2705,12508
20250221,113100,3407077990,2710,2705,2710,2705,3158
20250221,113000,3398535300,2705,2710,2710,2705,1045
20250221,112900,3395708355,2710,2710,2710,2710,5256
20250221,112800,3381464595,2710,2710,2710,2710,183
20250221,112700,3380968665,2710,2710,2710,2710,1734
20250221,112600,3376269525,2705,2705,2710,2705,8913
20250221,112500,3352157805,2710,2710,2710,2705,2146
20250221,112400,3346349795,2710,2710,2710,2705,691
20250221,112300,3344477485,2710,2710,2710,2705,4704
20250221,112200,3331732400,2715,2710,2715,2710,395
20250221,112100,3330661945,2715,2715,2715,2715,4
20250221,112000,3330651085,2710,2715,2715,2710,1475
20250221,111900,3326653810,2710,2715,2715,2710,12277
20250221,111800,3293374620,2715,2715,2715,2715,35
20250221,111700,3293279595,2715,2715,2715,2715,108
20250221,111600,3292986375,2715,2715,2715,2710,3143
20250221,111500,3284454630,2715,2715,2715,2715,535
20250221,111400,3283002105,2720,2720,2720,2710,25819
20250221,111300,3212977275,2715,2720,2720,2715,3478
20250221,111200,3203523990,2720,2720,2720,2720,514
20250221,111100,3202125910,2720,2720,2720,2715,730
20250221,111000,3200141325,2720,2715,2720,2715,2561
20250221,110900,3193178130,2720,2720,2720,2715,611
20250221,110800,3191518710,2715,2720,2720,2715,201
20250221,110700,3190972235,2720,2720,2720,2720,192
20250221,110600,3190449995,2720,2720,2720,2720,616
20250221,110500,3188774475,2720,2720,2720,2720,369
20250221,110400,3187770795,2720,2720,2720,2715,306
20250221,110300,3186939475,2720,2715,2720,2710,1956
20250221,110200,3181628935,2715,2715,2720,2715,3216
20250221,110100,3172897445,2715,2715,2715,2715,757
20250221,110000,3170842190,2715,2715,2720,2710,3855
20250221,105900,3160376160,2715,2710,2715,2710,1073
20250221,105800,3157463085,2715,2720,2720,2715,36351
20250221,105700,3058766290,2720,2720,2720,2720,128
20250221,105600,3058418130,2720,2720,2720,2715,1020
20250221,105500,3055643975,2720,2720,2720,2720,5222
20250221,105400,3041440135,2720,2720,2720,2720,1841
20250221,105300,3036432615,2720,2720,2720,2715,112
20250221,105200,3036128130,2720,2715,2720,2715,1210
20250221,105100,3032836935,2720,2720,2720,2720,67
20250221,105000,3032654695,2715,2720,2720,2715,5321
20250221,104900,3018208175,2715,2720,2720,2715,1058
20250221,104800,3015335455,2720,2715,2720,2715,617
20250221,104700,3013660240,2715,2720,2725,2715,14175
20250221,104600,2975101480,2720,2720,2725,2720,2975
20250221,104500,2966999385,2720,2725,2725,2720,4760
20250221,104400,2954038505,2725,2725,2725,2720,4048
20250221,104300,2943008150,2720,2720,2725,2720,3390
20250221,104200,2933772275,2720,2720,2725,2715,16341
20250221,104100,2889328935,2720,2715,2720,2715,4605
20250221,104000,2876818790,2715,2715,2715,2715,3135
20250221,103900,2868307265,2710,2715,2715,2710,1058
20250221,103800,2865439570,2715,2715,2715,2710,177
20250221,103700,2864959025,2710,2710,2710,2710,272
20250221,103600,2864221905,2710,2715,2715,2710,515
20250221,103500,2862824685,2715,2715,2715,2715,117
20250221,103400,2862507030,2715,2715,2715,2710,208
20250221,103300,2861943315,2715,2715,2715,2715,4
20250221,103200,2861932455,2710,2720,2720,2710,35
20250221,103100,2861837595,2715,2715,2715,2710,2813
20250221,103000,2854200810,2715,2715,2715,2710,3292
20250221,102900,2845278935,2715,2710,2715,2710,3382
20250221,102800,2836103435,2710,2715,2715,2710,1660
20250221,102700,2831598080,2715,2715,2715,2710,3690
20250221,102600,2821588455,2715,2715,2715,2715,306
20250221,102500,2820757665,2710,2710,2715,2710,2739
20250221,102400,2813331610,2710,2715,2715,2710,377
20250221,102300,2812309930,2715,2715,2715,2710,10699
20250221,102200,2783262745,2715,2705,2715,2705,9596
20250221,102100,2757266270,2710,2705,2710,2705,7901
20250221,102000,2735855625,2705,2705,2710,2705,871
20250221,101900,2733498960,2705,2705,2705,2705,1979
20250221,101800,2728145765,2705,2710,2710,2705,2707
20250221,101700,2720821565,2710,2705,2710,2705,403
20250221,101600,2719730935,2705,2705,2705,2700,8619
20250221,101500,2696432590,2700,2705,2705,2700,11484
20250221,101400,2665425755,2705,2705,2705,2700,997
20250221,101300,2662730575,2700,2705,2705,2700,47
20250221,101200,2662603655,2705,2705,2705,2705,3
20250221,101100,2662595540,2700,2705,2705,2700,19148
20250221,101000,2610887840,2700,2710,2710,2700,13983
20250221,100900,2573063075,2710,2705,2710,2705,1570
20250221,100800,2568814380,2710,2710,2710,2705,2834
20250221,100700,2561145645,2710,2705,2710,2705,3538
20250221,100600,2551574495,2705,2710,2710,2705,8121
20250221,100500,2529606810,2710,2710,2710,2705,480
20250221,100400,2528308005,2710,2705,2710,2705,6656
20250221,100300,2510299320,2705,2700,2705,2700,1077
20250221,100200,2507387410,2705,2700,2705,2695,24947
20250221,100100,2440012290,2700,2700,2700,2700,691
20250221,100000,2438146590,2700,2700,2700,2695,4935
20250221,095900,2424842205,2700,2700,2700,2700,2727
20250221,095800,2417479305,2695,2695,2700,2695,5815
20250221,095700,2401785470,2695,2695,2700,2695,2756
20250221,095600,2394349710,2695,2700,2705,2695,5888
20250221,095500,2378455115,2700,2700,2705,2700,3219
20250221,095400,2369761205,2705,2705,2705,2700,997
20250221,095300,2367065565,2705,2705,2705,2700,14704
20250221,095200,2327357415,2705,2705,2705,2700,6504
20250221,095100,2309792595,2705,2710,2710,2705,3587
20250221,095000,2300082700,2710,2715,2715,2710,5700
20250221,094900,2284625370,2715,2710,2715,2705,7016
20250221,094800,2265612005,2710,2705,2710,2700,3028
20250221,094700,2257411165,2705,2705,2705,2705,3115
20250221,094600,2248985090,2705,2700,2705,2700,7943
20250221,094500,2227529940,2700,2700,2705,2700,1180
20250221,094400,2224343850,2700,2700,2700,2695,12059
20250221,094300,2191787085,2700,2700,2700,2700,3604
20250221,094200,2182056285,2700,2705,2705,2700,5427
20250221,094100,2167400335,2705,2700,2705,2700,5420
20250221,094000,2152765285,2700,2705,2705,2700,5494
20250221,093900,2137928230,2705,2700,2705,2700,5551
20250221,093800,2122939865,2705,2710,2710,2705,5163
20250221,093700,2108970020,2710,2710,2715,2705,15051
20250221,093600,2068185425,2705,2705,2710,2700,2361
20250221,093500,2061798475,2705,2700,2705,2700,3668
20250221,093400,2051880855,2700,2710,2710,2700,3269
20250221,093300,2043038505,2705,2705,2710,2700,3747
20250221,093200,2032917465,2700,2705,2705,2700,12528
20250221,093100,1999036955,2705,2695,2705,2695,20732
20250221,093000,1943054180,2700,2695,2700,2695,3270
20250221,092900,1934232255,2695,2700,2700,2695,18477
20250221,092800,1884434105,2700,2700,2700,2695,3704
20250221,092700,1874443930,2700,2700,2705,2700,2396
20250221,092600,1867974700,2700,2700,2700,2695,22998
20250221,092500,1805885075,2700,2705,2705,2695,19991
20250221,092400,1751949200,2700,2700,2705,2700,3545
20250221,092300,1742377695,2700,2695,2700,2690,16349
20250221,092200,1698299690,2700,2705,2705,2695,9237
20250221,092100,1673365345,2705,2705,2710,2700,22931
20250221,092000,1611346455,2705,2710,2710,2705,12940
20250221,091900,1576306260,2710,2710,2715,2710,3588
20250221,091800,1566573050,2715,2710,2715,2710,1696
20250221,091700,1561975810,2710,2710,2715,2710,1362
20250221,091600,1558278980,2710,2715,2720,2710,9155
20250221,091500,1533448605,2715,2705,2715,2705,4808
20250221,091400,1520419620,2705,2705,2710,2700,8763
20250221,091300,1496694570,2705,2705,2710,2700,4311
20250221,091200,1485032905,2705,2700,2705,2695,5831
20250221,091100,1469277560,2705,2690,2705,2680,51292
20250221,091000,1331325245,2690,2695,2695,2690,18422
20250221,090900,1281748440,2690,2695,2695,2685,24253
20250221,090800,1216537250,2695,2685,2700,2680,19483
20250221,090700,1164157395,2685,2685,2690,2675,109573
20250221,090600,870477115,2690,2705,2705,2685,114447
20250221,090500,562034915,2700,2710,2715,2700,56914
20250221,090400,408115005,2710,2715,2715,2705,51240
20250221,090300,269248895,2715,2720,2720,2715,18129
20250221,090200,220004905,2720,2715,2725,2710,24270
20250221,090100,154168455,2720,2720,2725,2710,12526
20250221,090000,120156580,2725,2730,2730,2720,39018