stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,210300,7317505120,3105,3105,3105,3105,36603
20250221,210200,7317505120,3105,3105,3105,3105,0
20250221,210100,7317505120,3105,3105,3105,3105,0
20250221,210000,7317505120,3105,3105,3105,3105,0
20250221,205900,7317505120,3105,3105,3105,3105,0
20250221,205800,7317505120,3105,3105,3105,3105,0
20250221,205700,7317505120,3105,3105,3105,3105,0
20250221,205600,7317505120,3105,3105,3105,3105,0
20250221,205500,7317505120,3105,3105,3105,3105,0
20250221,205400,7317505120,3105,3105,3105,3105,0
20250221,205300,7317505120,3105,3105,3105,3105,0
20250221,205200,7317505120,3105,3105,3105,3105,0
20250221,205100,7317505120,3105,3105,3105,3105,0
20250221,205000,7317505120,3105,3105,3105,3105,0
20250221,204900,7317505120,3105,3105,3105,3105,0
20250221,204800,7317505120,3105,3105,3105,3105,0
20250221,204700,7317505120,3105,3105,3105,3105,0
20250221,204600,7317505120,3105,3105,3105,3105,0
20250221,204500,7317505120,3105,3105,3105,3105,0
20250221,204400,7317505120,3105,3105,3105,3105,0
20250221,204300,7317505120,3105,3105,3105,3105,0
20250221,204200,7317505120,3105,3105,3105,3105,0
20250221,204100,7317505120,3105,3105,3105,3105,0
20250221,204000,7317505120,3105,3105,3105,3105,0
20250221,203900,7317505120,3105,3105,3105,3105,0
20250221,203800,7317505120,3105,3105,3105,3105,0
20250221,203700,7317505120,3105,3105,3105,3105,0
20250221,203600,7317505120,3105,3105,3105,3105,0
20250221,203500,7317505120,3105,3105,3105,3105,0
20250221,203400,7317505120,3105,3105,3105,3105,0
20250221,203300,7317505120,3105,3105,3105,3105,36603
20250221,203200,7317505120,3105,3105,3105,3105,0
20250221,203100,7317505120,3105,3105,3105,3105,0
20250221,203000,7317505120,3105,3105,3105,3105,0
20250221,202900,7317505120,3105,3105,3105,3105,0
20250221,202800,7317505120,3105,3105,3105,3105,0
20250221,202700,7317505120,3105,3105,3105,3105,0
20250221,202600,7317505120,3105,3105,3105,3105,0
20250221,202500,7317505120,3105,3105,3105,3105,0
20250221,202400,7317505120,3105,3105,3105,3105,0
20250221,202300,7317505120,3105,3105,3105,3105,0
20250221,202200,7317505120,3105,3105,3105,3105,0
20250221,202100,7317505120,3105,3105,3105,3105,0
20250221,202000,7317505120,3105,3105,3105,3105,0
20250221,201900,7317505120,3105,3105,3105,3105,0
20250221,201800,7317505120,3105,3105,3105,3105,0
20250221,201700,7317505120,3105,3105,3105,3105,0
20250221,201600,7317505120,3105,3105,3105,3105,0
20250221,201500,7317505120,3105,3105,3105,3105,0
20250221,201400,7317505120,3105,3105,3105,3105,0
20250221,201300,7317505120,3105,3105,3105,3105,0
20250221,201200,7317505120,3105,3105,3105,3105,0
20250221,201100,7317505120,3105,3105,3105,3105,0
20250221,201000,7317505120,3105,3105,3105,3105,0
20250221,200900,7317505120,3105,3105,3105,3105,0
20250221,200800,7317505120,3105,3105,3105,3105,0
20250221,200700,7317505120,3105,3105,3105,3105,0
20250221,200600,7317505120,3105,3105,3105,3105,0
20250221,200500,7317505120,3105,3105,3105,3105,0
20250221,200400,7317505120,3105,3105,3105,3105,0
20250221,200300,7317505120,3105,3105,3105,3105,36603
20250221,200200,7317505120,3105,3105,3105,3105,0
20250221,200100,7317505120,3105,3105,3105,3105,0
20250221,200000,7317505120,3105,3105,3105,3105,0
20250221,195900,7317505120,3105,3105,3105,3105,0
20250221,195800,7317505120,3105,3105,3105,3105,0
20250221,195700,7317505120,3105,3105,3105,3105,0
20250221,195600,7317505120,3105,3105,3105,3105,0
20250221,195500,7317505120,3105,3105,3105,3105,0
20250221,195400,7317505120,3105,3105,3105,3105,0
20250221,195300,7317505120,3105,3105,3105,3105,0
20250221,195200,7317505120,3105,3105,3105,3105,0
20250221,195100,7317505120,3105,3105,3105,3105,0
20250221,195000,7317505120,3105,3105,3105,3105,0
20250221,194900,7317505120,3105,3105,3105,3105,0
20250221,194800,7317505120,3105,3105,3105,3105,0
20250221,194700,7317505120,3105,3105,3105,3105,0
20250221,194600,7317505120,3105,3105,3105,3105,0
20250221,194500,7317505120,3105,3105,3105,3105,0
20250221,194400,7317505120,3105,3105,3105,3105,0
20250221,194300,7317505120,3105,3105,3105,3105,0
20250221,194200,7317505120,3105,3105,3105,3105,0
20250221,194100,7317505120,3105,3105,3105,3105,0
20250221,194000,7317505120,3105,3105,3105,3105,0
20250221,193900,7317505120,3105,3105,3105,3105,0
20250221,193800,7317505120,3105,3105,3105,3105,0
20250221,193700,7317505120,3105,3105,3105,3105,0
20250221,193600,7317505120,3105,3105,3105,3105,0
20250221,193500,7317505120,3105,3105,3105,3105,0
20250221,193400,7317505120,3105,3105,3105,3105,0
20250221,193300,7317505120,3105,3105,3105,3105,36603
20250221,193200,7317505120,3105,3105,3105,3105,0
20250221,193100,7317505120,3105,3105,3105,3105,0
20250221,193000,7317505120,3105,3105,3105,3105,0
20250221,192900,7317505120,3105,3105,3105,3105,0
20250221,192800,7317505120,3105,3105,3105,3105,0
20250221,192700,7317505120,3105,3105,3105,3105,0
20250221,192600,7317505120,3105,3105,3105,3105,0
20250221,192500,7317505120,3105,3105,3105,3105,0
20250221,192400,7317505120,3105,3105,3105,3105,0
20250221,192300,7317505120,3105,3105,3105,3105,0
20250221,192200,7317505120,3105,3105,3105,3105,0
20250221,192100,7317505120,3105,3105,3105,3105,0
20250221,192000,7317505120,3105,3105,3105,3105,0
20250221,191900,7317505120,3105,3105,3105,3105,0
20250221,191800,7317505120,3105,3105,3105,3105,0
20250221,191700,7317505120,3105,3105,3105,3105,0
20250221,191600,7317505120,3105,3105,3105,3105,0
20250221,191500,7317505120,3105,3105,3105,3105,0
20250221,191400,7317505120,3105,3105,3105,3105,0
20250221,191300,7317505120,3105,3105,3105,3105,0
20250221,191200,7317505120,3105,3105,3105,3105,0
20250221,191100,7317505120,3105,3105,3105,3105,0
20250221,191000,7317505120,3105,3105,3105,3105,0
20250221,190900,7317505120,3105,3105,3105,3105,0
20250221,190800,7317505120,3105,3105,3105,3105,0
20250221,190700,7317505120,3105,3105,3105,3105,0
20250221,190600,7317505120,3105,3105,3105,3105,0
20250221,190500,7317505120,3105,3105,3105,3105,0
20250221,190400,7317505120,3105,3105,3105,3105,0
20250221,190300,7317505120,3105,3105,3105,3105,36603
20250221,190200,7317505120,3105,3105,3105,3105,0
20250221,190100,7317505120,3105,3105,3105,3105,0
20250221,190000,7317505120,3105,3105,3105,3105,0
20250221,185900,7317505120,3105,3105,3105,3105,0
20250221,185800,7317505120,3105,3105,3105,3105,0
20250221,185700,7317505120,3105,3105,3105,3105,0
20250221,185600,7317505120,3105,3105,3105,3105,0
20250221,185500,7317505120,3105,3105,3105,3105,0
20250221,185400,7317505120,3105,3105,3105,3105,0
20250221,185300,7317505120,3105,3105,3105,3105,0
20250221,185200,7317505120,3105,3105,3105,3105,0
20250221,185100,7317505120,3105,3105,3105,3105,0
20250221,185000,7317505120,3105,3105,3105,3105,0
20250221,184900,7317505120,3105,3105,3105,3105,0
20250221,184800,7317505120,3105,3105,3105,3105,0
20250221,184700,7317505120,3105,3105,3105,3105,0
20250221,184600,7317505120,3105,3105,3105,3105,0
20250221,184500,7317505120,3105,3105,3105,3105,0
20250221,184400,7317505120,3105,3105,3105,3105,0
20250221,184300,7317505120,3105,3105,3105,3105,0
20250221,184200,7317505120,3105,3105,3105,3105,0
20250221,184100,7317505120,3105,3105,3105,3105,0
20250221,184000,7317505120,3105,3105,3105,3105,0
20250221,183900,7317505120,3105,3105,3105,3105,0
20250221,183800,7317505120,3105,3105,3105,3105,0
20250221,183700,7317505120,3105,3105,3105,3105,0
20250221,183600,7317505120,3105,3105,3105,3105,0
20250221,183500,7317505120,3105,3105,3105,3105,0
20250221,183400,7317505120,3105,3105,3105,3105,0
20250221,183300,7317505120,3105,3105,3105,3105,36603
20250221,183200,7317505120,3105,3105,3105,3105,0
20250221,183100,7317505120,3105,3105,3105,3105,0
20250221,183000,7317505120,3105,3105,3105,3105,0
20250221,182900,7317505120,3105,3105,3105,3105,0
20250221,182800,7317505120,3105,3105,3105,3105,0
20250221,182700,7317505120,3105,3105,3105,3105,0
20250221,182600,7317505120,3105,3105,3105,3105,0
20250221,182500,7317505120,3105,3105,3105,3105,0
20250221,182400,7317505120,3105,3105,3105,3105,0
20250221,182300,7317505120,3105,3105,3105,3105,0
20250221,182200,7317505120,3105,3105,3105,3105,0
20250221,182100,7317505120,3105,3105,3105,3105,0
20250221,182000,7317505120,3105,3105,3105,3105,0
20250221,181900,7317505120,3105,3105,3105,3105,0
20250221,181800,7317505120,3105,3105,3105,3105,0
20250221,181700,7317505120,3105,3105,3105,3105,0
20250221,181600,7317505120,3105,3105,3105,3105,0
20250221,181500,7317505120,3105,3105,3105,3105,0
20250221,181400,7317505120,3105,3105,3105,3105,0
20250221,181300,7317505120,3105,3105,3105,3105,0
20250221,181200,7317505120,3105,3105,3105,3105,0
20250221,181100,7317505120,3105,3105,3105,3105,0
20250221,181000,7317505120,3105,3105,3105,3105,0
20250221,180900,7317505120,3105,3105,3105,3105,0
20250221,180800,7317505120,3105,3105,3105,3105,0
20250221,180700,7317505120,3105,3105,3105,3105,0
20250221,180600,7317505120,3105,3105,3105,3105,0
20250221,180500,7317505120,3105,3105,3105,3105,0
20250221,180400,7317505120,3105,3105,3105,3105,0
20250221,180300,7317505120,3105,3105,3105,3105,36603
20250221,180200,7317505120,3105,3105,3105,3105,0
20250221,180100,7317505120,3105,3105,3105,3105,0
20250221,180000,7317505120,3105,3105,3105,3105,0
20250221,175900,7317505120,3105,3105,3105,3105,0
20250221,175800,7317505120,3105,3105,3105,3105,0
20250221,175700,7317505120,3105,3105,3105,3105,0
20250221,175600,7317505120,3105,3105,3105,3105,0
20250221,175500,7317505120,3105,3105,3105,3105,0
20250221,175400,7317505120,3105,3105,3105,3105,0
20250221,175300,7317505120,3105,3105,3105,3105,0
20250221,175200,7317505120,3105,3105,3105,3105,0
20250221,175100,7317505120,3105,3105,3105,3105,0
20250221,175000,7317505120,3105,3105,3105,3105,0
20250221,174900,7317505120,3105,3105,3105,3105,0
20250221,174800,7317505120,3105,3105,3105,3105,0
20250221,174700,7317505120,3105,3105,3105,3105,0
20250221,174600,7317505120,3105,3105,3105,3105,0
20250221,174500,7317505120,3105,3105,3105,3105,0
20250221,174400,7317505120,3105,3105,3105,3105,0
20250221,174300,7317505120,3105,3105,3105,3105,0
20250221,174200,7317505120,3105,3105,3105,3105,0
20250221,174100,7317505120,3105,3105,3105,3105,0
20250221,174000,7317505120,3105,3105,3105,3105,0
20250221,173900,7317505120,3105,3105,3105,3105,0
20250221,173800,7317505120,3105,3105,3105,3105,0
20250221,173700,7317505120,3105,3105,3105,3105,0
20250221,173600,7317505120,3105,3105,3105,3105,0
20250221,173500,7317505120,3105,3105,3105,3105,0
20250221,173400,7317505120,3105,3105,3105,3105,0
20250221,173300,7317505120,3105,3105,3105,3105,36603
20250221,173200,7317505120,3105,3105,3105,3105,0
20250221,173100,7317505120,3105,3105,3105,3105,0
20250221,173000,7317505120,3105,3105,3105,3105,0
20250221,172900,7317505120,3105,3105,3105,3105,0
20250221,172800,7317505120,3105,3105,3105,3105,0
20250221,172700,7317505120,3105,3105,3105,3105,0
20250221,172600,7317505120,3105,3105,3105,3105,0
20250221,172500,7317505120,3105,3105,3105,3105,0
20250221,172400,7317505120,3105,3105,3105,3105,0
20250221,172300,7317505120,3105,3105,3105,3105,0
20250221,172200,7317505120,3105,3105,3105,3105,0
20250221,172100,7317505120,3105,3105,3105,3105,0
20250221,172000,7317505120,3105,3105,3105,3105,0
20250221,171900,7317505120,3105,3105,3105,3105,0
20250221,171800,7317505120,3105,3105,3105,3105,0
20250221,171700,7317505120,3105,3105,3105,3105,0
20250221,171600,7317505120,3105,3105,3105,3105,0
20250221,171500,7317505120,3105,3105,3105,3105,0
20250221,171400,7317505120,3105,3105,3105,3105,0
20250221,171300,7317505120,3105,3105,3105,3105,0
20250221,171200,7317505120,3105,3105,3105,3105,0
20250221,171100,7317505120,3105,3105,3105,3105,0
20250221,171000,7317505120,3105,3105,3105,3105,0
20250221,170900,7317505120,3105,3105,3105,3105,0
20250221,170800,7317505120,3105,3105,3105,3105,0
20250221,170700,7317505120,3105,3105,3105,3105,0
20250221,170600,7317505120,3105,3105,3105,3105,0
20250221,170500,7317505120,3105,3105,3105,3105,0
20250221,170400,7317505120,3105,3105,3105,3105,0
20250221,170300,7317505120,3105,3105,3105,3105,36603
20250221,170200,7317505120,3105,3105,3105,3105,0
20250221,170100,7317505120,3105,3105,3105,3105,0
20250221,170000,7317505120,3105,3105,3105,3105,0
20250221,165900,7317505120,3105,3105,3105,3105,0
20250221,165800,7317505120,3105,3105,3105,3105,0
20250221,165700,7317505120,3105,3105,3105,3105,0
20250221,165600,7317505120,3105,3105,3105,3105,0
20250221,165500,7317505120,3105,3105,3105,3105,0
20250221,165400,7317505120,3105,3105,3105,3105,0
20250221,165300,7317505120,3105,3105,3105,3105,0
20250221,165200,7317505120,3105,3105,3105,3105,0
20250221,165100,7317505120,3105,3105,3105,3105,0
20250221,165000,7317505120,3105,3105,3105,3105,0
20250221,164900,7317505120,3105,3105,3105,3105,0
20250221,164800,7317505120,3105,3105,3105,3105,0
20250221,164700,7317505120,3105,3105,3105,3105,0
20250221,164600,7317505120,3105,3105,3105,3105,0
20250221,164500,7317505120,3105,3105,3105,3105,0
20250221,164400,7317505120,3105,3105,3105,3105,0
20250221,164300,7317505120,3105,3105,3105,3105,0
20250221,164200,7317505120,3105,3105,3105,3105,0
20250221,164100,7317505120,3105,3105,3105,3105,0
20250221,164000,7317505120,3105,3105,3105,3105,0
20250221,163900,7317505120,3105,3105,3105,3105,0
20250221,163800,7317505120,3105,3105,3105,3105,0
20250221,163700,7317505120,3105,3105,3105,3105,0
20250221,163600,7317505120,3105,3105,3105,3105,0
20250221,163500,7317505120,3105,3105,3105,3105,0
20250221,163400,7317505120,3105,3105,3105,3105,0
20250221,163300,7317505120,3105,3105,3105,3105,36603
20250221,163200,7317505120,3105,3105,3105,3105,0
20250221,163100,7317505120,3105,3105,3105,3105,0
20250221,163000,7317505120,3105,3105,3105,3105,0
20250221,162900,7317505120,3105,3105,3105,3105,0
20250221,162800,7317505120,3105,3105,3105,3105,0
20250221,162700,7317505120,3105,3105,3105,3105,0
20250221,162600,7317505120,3105,3105,3105,3105,0
20250221,162500,7317505120,3105,3105,3105,3105,0
20250221,162400,7317505120,3105,3105,3105,3105,0
20250221,162300,7317505120,3105,3105,3105,3105,0
20250221,162200,7317505120,3105,3105,3105,3105,0
20250221,162100,7317505120,3105,3105,3105,3105,0
20250221,162000,7317505120,3105,3105,3105,3105,0
20250221,161900,7317505120,3105,3105,3105,3105,0
20250221,161800,7317505120,3105,3105,3105,3105,0
20250221,161700,7317505120,3105,3105,3105,3105,0
20250221,161600,7317505120,3105,3105,3105,3105,0
20250221,161500,7317505120,3105,3105,3105,3105,0
20250221,161400,7317505120,3105,3105,3105,3105,0
20250221,161300,7317505120,3105,3105,3105,3105,0
20250221,161200,7317505120,3105,3105,3105,3105,0
20250221,161100,7317505120,3105,3105,3105,3105,0
20250221,161000,7317505120,3105,3105,3105,3105,0
20250221,160900,7317505120,3105,3105,3105,3105,0
20250221,160800,7317505120,3105,3105,3105,3105,0
20250221,160700,7317505120,3105,3105,3105,3105,0
20250221,160600,7317505120,3105,3105,3105,3105,0
20250221,160500,7317505120,3105,3105,3105,3105,0
20250221,160400,7317505120,3105,3105,3105,3105,0
20250221,160300,7317505120,3105,3105,3105,3105,36603
20250221,160200,7317505120,3105,3105,3105,3105,0
20250221,160100,7317505120,3105,3105,3105,3105,0
20250221,160000,7317505120,3105,3105,3105,3105,0
20250221,155900,7317505120,3105,3105,3105,3105,0
20250221,155800,7317505120,3105,3105,3105,3105,0
20250221,155700,7317505120,3105,3105,3105,3105,0
20250221,155600,7317505120,3105,3105,3105,3105,0
20250221,155500,7317505120,3105,3105,3105,3105,0
20250221,155400,7317505120,3105,3105,3105,3105,0
20250221,155300,7317505120,3105,3105,3105,3105,0
20250221,155200,7317505120,3105,3105,3105,3105,0
20250221,155100,7317505120,3105,3105,3105,3105,0
20250221,155000,7317505120,3105,3105,3105,3105,0
20250221,154900,7317505120,3105,3105,3105,3105,0
20250221,154800,7317505120,3105,3105,3105,3105,0
20250221,154700,7317505120,3105,3105,3105,3105,0
20250221,154600,7317505120,3105,3105,3105,3105,0
20250221,154500,7317505120,3105,3105,3105,3105,0
20250221,154400,7317505120,3105,3105,3105,3105,0
20250221,154300,7317505120,3105,3105,3105,3105,0
20250221,154200,7317505120,3105,3105,3105,3105,0
20250221,154100,7317505120,3105,3105,3105,3105,0
20250221,154000,7317505120,3105,3105,3105,3105,0
20250221,153900,7317505120,3105,3105,3105,3105,0
20250221,153800,7317505120,3105,3105,3105,3105,0
20250221,153700,7317505120,3105,3105,3105,3105,0
20250221,153600,7317505120,3105,3105,3105,3105,0
20250221,153500,7317505120,3105,3105,3105,3105,0
20250221,153400,7317505120,3105,3105,3105,3105,0
20250221,153300,7317505120,3105,3105,3105,3105,36603
20250221,153200,7317505120,3105,3105,3105,3105,0
20250221,153100,7317505120,3105,3105,3105,3105,0
20250221,153000,7317505120,3105,3105,3105,3105,36603
20250221,152900,7203852805,3100,3100,3100,3100,0
20250221,152800,7203852805,3100,3100,3100,3100,0
20250221,152700,7203852805,3100,3100,3100,3100,0
20250221,152600,7203852805,3100,3100,3100,3100,0
20250221,152500,7203852805,3100,3100,3100,3100,0
20250221,152400,7203852805,3100,3100,3100,3100,0
20250221,152300,7203852805,3100,3100,3100,3100,0
20250221,152200,7203852805,3100,3100,3100,3100,0
20250221,152100,7203852805,3100,3100,3100,3100,0
20250221,152000,7203852805,3100,3100,3100,3100,0
20250221,151900,7203852805,3100,3100,3100,3095,10392
20250221,151800,7171655735,3100,3100,3100,3095,5304
20250221,151700,7155227680,3100,3100,3100,3095,6676
20250221,151600,7134539760,3100,3100,3100,3095,13660
20250221,151500,7092256275,3100,3100,3100,3095,4513
20250221,151400,7078267400,3100,3100,3100,3095,5991
20250221,151300,7059699805,3095,3095,3100,3095,3499
20250221,151200,7048868940,3095,3095,3100,3095,10562
20250221,151100,7016176760,3095,3095,3095,3090,4009
20250221,151000,7003774620,3095,3090,3095,3090,747
20250221,150900,7001463370,3090,3090,3095,3090,5389
20250221,150800,6984799420,3090,3095,3095,3090,3168
20250221,150700,6974996440,3095,3095,3100,3095,2219
20250221,150600,6968127135,3095,3100,3100,3090,736
20250221,150500,6965848945,3100,3100,3100,3090,4648
20250221,150400,6951479310,3095,3095,3100,3095,1740
20250221,150300,6946092845,3095,3100,3100,3095,6056
20250221,150200,6927347025,3095,3095,3100,3095,1447
20250221,150100,6922867950,3095,3095,3100,3095,2738
20250221,150000,6914391950,3095,3095,3095,3095,4004
20250221,145900,6901999570,3100,3100,3100,3095,6329
20250221,145800,6882383550,3100,3095,3100,3095,3581
20250221,145700,6871289805,3095,3095,3100,3095,1647
20250221,145600,6866185610,3095,3095,3095,3090,3882
20250221,145500,6854171320,3095,3100,3100,3095,1616
20250221,145400,6849169795,3095,3100,3100,3095,7657
20250221,145300,6825465700,3100,3100,3100,3100,4563
20250221,145200,6811320400,3100,3105,3105,3100,6876
20250221,145100,6790003665,3100,3100,3100,3100,268
20250221,145000,6789172865,3105,3105,3105,3100,5975
20250221,144900,6770643360,3105,3105,3110,3105,5408
20250221,144800,6753848680,3110,3105,3110,3105,2517
20250221,144700,6746024765,3105,3105,3105,3105,2532
20250221,144600,6738162905,3105,3105,3105,3105,5165
20250221,144500,6722125580,3105,3110,3110,3105,473
20250221,144400,6720655690,3110,3105,3110,3105,1658
20250221,144300,6715502870,3110,3105,3110,3105,3377
20250221,144200,6705015425,3105,3105,3105,3100,2548
20250221,144100,6697103940,3105,3105,3105,3105,1776
20250221,144000,6691589460,3105,3105,3110,3105,9647
20250221,143900,6661633005,3110,3105,3110,3105,7976
20250221,143800,6636866065,3105,3105,3105,3105,5828
20250221,143700,6618770125,3105,3105,3105,3100,4567
20250221,143600,6604589790,3105,3100,3105,3100,11288
20250221,143500,6569596130,3100,3090,3100,3090,1829
20250221,143400,6563934985,3090,3090,3095,3090,2033
20250221,143300,6557652985,3095,3100,3100,3090,7854
20250221,143200,6533345170,3100,3095,3100,3095,478
20250221,143100,6531863620,3100,3095,3100,3095,1398
20250221,143000,6527535810,3095,3095,3095,3095,11746
20250221,142900,6491181940,3100,3095,3100,3095,5276
20250221,142800,6474827340,3095,3095,3100,3095,941
20250221,142700,6471911925,3095,3100,3100,3095,517
20250221,142600,6470309685,3095,3100,3100,3095,11776
20250221,142500,6433814245,3100,3100,3100,3095,2822
20250221,142400,6425075695,3095,3095,3100,3095,659
20250221,142300,6423035920,3100,3090,3100,3090,24908
20250221,142200,6345998145,3090,3090,3090,3085,1278
20250221,142100,6342050800,3090,3090,3090,3085,309
20250221,142000,6341097475,3085,3085,3090,3085,2625
20250221,141900,6332998665,3085,3090,3090,3080,2677
20250221,141800,6324735165,3085,3085,3090,3085,3759
20250221,141700,6313138580,3085,3085,3090,3085,618
20250221,141600,6311231885,3085,3090,3090,3085,52
20250221,141500,6311071455,3090,3090,3090,3090,601
20250221,141400,6309214365,3085,3085,3085,3085,100
20250221,141300,6308905865,3085,3085,3090,3085,504
20250221,141200,6307351015,3085,3090,3090,3085,70
20250221,141100,6307134790,3090,3085,3090,3085,922
20250221,141000,6304290350,3085,3090,3090,3085,4940
20250221,140900,6289043365,3090,3090,3090,3085,121
20250221,140800,6288669575,3090,3090,3090,3085,890
20250221,140700,6285920600,3090,3090,3090,3085,2093
20250221,140600,6279458240,3085,3090,3090,3085,3258
20250221,140500,6269391055,3085,3085,3090,3085,4523
20250221,140400,6255420810,3085,3085,3085,3085,340
20250221,140300,6254371910,3090,3085,3090,3080,5297
20250221,140200,6238034590,3085,3085,3085,3085,992
20250221,140100,6234974270,3085,3085,3085,3085,474
20250221,140000,6233511980,3085,3080,3085,3080,1397
20250221,135900,6229206735,3080,3080,3090,3075,14126
20250221,135800,6185677300,3085,3085,3085,3085,524
20250221,135700,6184060760,3085,3080,3085,3080,4797
20250221,135600,6169277950,3085,3090,3090,3080,30934
20250221,135500,6073968245,3090,3090,3095,3085,8392
20250221,135400,6048072600,3090,3095,3095,3090,4435
20250221,135300,6034364495,3090,3090,3095,3090,2570
20250221,135200,6026423150,3090,3090,3090,3085,1940
20250221,135100,6020430050,3085,3085,3090,3085,5211
20250221,135000,6004337615,3085,3090,3090,3085,543
20250221,134900,6002662245,3085,3080,3085,3080,9297
20250221,134800,5973985100,3080,3085,3085,3080,859
20250221,134700,5971336225,3085,3090,3090,3085,622
20250221,134600,5969416340,3080,3080,3085,3080,1961
20250221,134500,5963374905,3080,3080,3080,3080,398
20250221,134400,5962149065,3080,3080,3080,3075,10840
20250221,134300,5928801070,3080,3080,3080,3080,898
20250221,134200,5926035230,3080,3080,3080,3080,1264
20250221,134100,5922142110,3080,3080,3080,3080,865
20250221,134000,5919477910,3080,3080,3080,3080,2261
20250221,133900,5912514030,3080,3075,3080,3075,1673
20250221,133800,5907364890,3080,3080,3080,3075,11039
20250221,133700,5873381085,3080,3085,3085,3080,3542
20250221,133600,5862471625,3085,3075,3085,3075,3874
20250221,133500,5850559000,3080,3080,3080,3075,272
20250221,133400,5849721245,3080,3085,3085,3080,7003
20250221,133300,5828148905,3085,3085,3085,3085,1514
20250221,133200,5823478215,3080,3090,3090,3080,1590
20250221,133100,5818572825,3090,3090,3090,3090,749
20250221,133000,5816258415,3085,3090,3090,3080,1382
20250221,132900,5811997485,3090,3085,3090,3080,4522
20250221,132800,5798048635,3085,3085,3090,3085,3410
20250221,132700,5787527285,3085,3090,3090,3080,2504
20250221,132600,5779806925,3090,3090,3090,3085,503
20250221,132500,5778252670,3080,3080,3090,3080,1798
20250221,132400,5772714820,3080,3090,3090,3080,37385
20250221,132300,5657487640,3090,3090,3095,3090,980
20250221,132200,5654458935,3090,3095,3095,3090,1319
20250221,132100,5650376735,3085,3090,3095,3085,939
20250221,132000,5647474545,3090,3085,3090,3085,696
20250221,131900,5645323960,3085,3090,3090,3085,635
20250221,131800,5643363885,3090,3095,3095,3090,1739
20250221,131700,5637989935,3095,3090,3100,3090,11877
20250221,131600,5601245140,3085,3085,3090,3085,9631
20250221,131500,5571520350,3090,3090,3090,3090,4205
20250221,131400,5558526900,3095,3090,3095,3090,285
20250221,131300,5557646075,3090,3095,3095,3090,448
20250221,131200,5556261650,3090,3095,3095,3090,234
20250221,131100,5555537870,3095,3090,3095,3090,910
20250221,131000,5552725900,3095,3095,3095,3095,27
20250221,130900,5552642335,3095,3090,3095,3090,2692
20250221,130800,5544323055,3095,3095,3095,3095,1413
20250221,130700,5539949820,3095,3095,3095,3090,434
20250221,130600,5538607690,3095,3095,3095,3090,761
20250221,130500,5536252595,3095,3090,3095,3090,391
20250221,130400,5535043630,3090,3090,3090,3085,670
20250221,130300,5532973665,3090,3090,3090,3090,1968
20250221,130200,5526892545,3095,3095,3095,3090,1376
20250221,130100,5522638825,3090,3095,3095,3090,958
20250221,130000,5519674480,3095,3090,3095,3090,500
20250221,125900,5518127280,3095,3090,3095,3090,586
20250221,125800,5516316375,3090,3090,3095,3090,1632
20250221,125700,5511268845,3090,3085,3090,3085,2884
20250221,125600,5502358285,3090,3090,3090,3085,2528
20250221,125500,5494547940,3090,3090,3090,3090,122
20250221,125400,5494170960,3085,3085,3090,3085,645
20250221,125300,5492177920,3090,3090,3090,3090,147
20250221,125200,5491723690,3090,3085,3090,3085,2105
20250221,125100,5485228505,3085,3085,3085,3085,1148
20250221,125000,5481686925,3085,3080,3085,3080,2113
20250221,124900,5475172400,3080,3075,3080,3075,1535
20250221,124800,5470452100,3080,3080,3080,3075,6538
20250221,124700,5450324125,3080,3075,3080,3075,4050
20250221,124600,5437865125,3075,3080,3080,3075,777
20250221,124500,5435474805,3080,3080,3080,3075,1563
20250221,124400,5430663210,3080,3075,3080,3075,917
20250221,124300,5427839350,3080,3070,3080,3070,14427
20250221,124200,5383521095,3065,3070,3070,3065,3039
20250221,124100,5374197160,3075,3075,3075,3070,2111
20250221,124000,5367711110,3070,3075,3075,3070,1495
20250221,123900,5363121435,3075,3070,3075,3070,1000
20250221,123800,5360048930,3070,3080,3080,3065,1957
20250221,123700,5354049210,3080,3075,3080,3065,19802
20250221,123600,5293203515,3080,3080,3080,3080,1377
20250221,123500,5288962355,3080,3075,3080,3075,3729
20250221,123400,5277490605,3075,3080,3080,3075,1493
20250221,123300,5272897465,3080,3080,3080,3075,2000
20250221,123200,5266742005,3080,3085,3085,3080,23855
20250221,123100,5193268580,3080,3085,3085,3080,2422
20250221,123000,5185807720,3085,3085,3085,3085,55
20250221,122900,5185638045,3080,3080,3080,3080,3071
20250221,122800,5176179365,3085,3085,3085,3085,18
20250221,122700,5176123835,3090,3085,3090,3080,916
20250221,122600,5173299470,3085,3085,3085,3085,342
20250221,122500,5172244400,3085,3075,3090,3075,924
20250221,122400,5169400255,3090,3080,3090,3080,742
20250221,122300,5167114850,3075,3080,3085,3075,5370
20250221,122200,5150587370,3080,3090,3090,3075,37843
20250221,122100,5033978000,3085,3090,3090,3085,704
20250221,122000,5031802815,3090,3090,3090,3085,1726
20250221,121900,5026474225,3085,3085,3090,3085,762
20250221,121800,5024120310,3090,3085,3090,3085,2965
20250221,121700,5014972445,3085,3090,3090,3085,571
20250221,121600,5013209460,3090,3095,3095,3085,5469
20250221,121500,4996293535,3085,3085,3090,3085,3921
20250221,121400,4984183910,3090,3090,3095,3090,3428
20250221,121300,4973591260,3090,3090,3090,3090,365
20250221,121200,4972463410,3090,3090,3090,3090,805
20250221,121100,4969975960,3090,3085,3090,3085,837
20250221,121000,4967393765,3085,3090,3090,3085,57
20250221,120900,4967217710,3090,3090,3090,3090,305
20250221,120800,4966275260,3090,3090,3090,3090,604
20250221,120700,4964408900,3085,3080,3085,3080,4442
20250221,120600,4950715950,3085,3085,3085,3085,1123
20250221,120500,4947251495,3085,3085,3085,3085,12294
20250221,120400,4909324505,3085,3090,3090,3085,124
20250221,120300,4908941605,3085,3090,3090,3085,1423
20250221,120200,4904548675,3090,3090,3090,3090,237
20250221,120100,4903816345,3090,3090,3090,3090,523
20250221,120000,4902200275,3095,3085,3095,3085,851
20250221,115900,4899573970,3085,3085,3090,3085,253
20250221,115800,4898793460,3090,3085,3090,3085,2278
20250221,115700,4891756110,3085,3090,3090,3085,612
20250221,115600,4889867530,3085,3090,3090,3085,8164
20250221,115500,4864674055,3090,3095,3095,3090,3495
20250221,115400,4853871480,3090,3085,3095,3085,2986
20250221,115300,4844647730,3090,3085,3090,3085,200
20250221,115200,4844030455,3085,3090,3090,3085,1189
20250221,115100,4840361245,3090,3100,3100,3090,5773
20250221,115000,4822519775,3100,3100,3110,3095,1691
20250221,114900,4817274445,3100,3105,3110,3095,2064
20250221,114800,4810869555,3100,3100,3100,3090,12119
20250221,114700,4773375665,3100,3100,3105,3095,3982
20250221,114600,4761038220,3100,3105,3105,3100,13258
20250221,114500,4719938415,3105,3105,3105,3105,11325
20250221,114400,4684774290,3110,3110,3110,3105,10596
20250221,114300,4651869595,3110,3110,3110,3110,1828
20250221,114200,4646184515,3115,3115,3115,3115,99
20250221,114100,4645876130,3115,3110,3115,3110,2414
20250221,114000,4638364785,3110,3115,3115,3110,3437
20250221,113900,4627662690,3115,3110,3115,3110,5440
20250221,113800,4610733580,3115,3115,3115,3105,2449
20250221,113700,4603121115,3115,3105,3115,3105,2003
20250221,113600,4596888610,3110,3110,3110,3105,7549
20250221,113500,4573429690,3110,3110,3115,3105,1072
20250221,113400,4570095295,3110,3110,3110,3110,4641
20250221,113300,4555661785,3115,3115,3115,3110,2316
20250221,113200,4548449420,3115,3115,3115,3110,2204
20250221,113100,4541584865,3115,3110,3115,3110,4757
20250221,113000,4526778510,3110,3115,3115,3110,1539
20250221,112900,4521986280,3115,3120,3120,3110,3796
20250221,112800,4510173330,3120,3125,3125,3105,8093
20250221,112700,4484993545,3115,3125,3130,3115,11772
20250221,112600,4448203595,3125,3115,3130,3110,52393
20250221,112500,4284569720,3110,3100,3110,3100,8887
20250221,112400,4256947130,3105,3110,3110,3105,2783
20250221,112300,4248304305,3110,3110,3110,3105,8067
20250221,112200,4223232730,3110,3105,3110,3105,5384
20250221,112100,4206489490,3105,3110,3110,3105,1223
20250221,112000,4202686220,3110,3100,3110,3100,6261
20250221,111900,4183246510,3100,3105,3105,3095,5893
20250221,111800,4164974215,3105,3100,3105,3100,892
20250221,111700,4162208395,3100,3095,3100,3095,3249
20250221,111600,4152139665,3100,3100,3100,3095,412
20250221,111500,4150863365,3100,3100,3100,3095,535
20250221,111400,4149204965,3100,3100,3100,3095,318
20250221,111300,4148220015,3100,3090,3100,3090,4859
20250221,111200,4133204820,3095,3100,3105,3095,2935
20250221,111100,4124115900,3100,3090,3100,3090,5422
20250221,111000,4107333985,3090,3095,3095,3090,3209
20250221,110900,4097418125,3095,3095,3095,3095,8
20250221,110800,4097393365,3095,3090,3095,3090,291
20250221,110700,4096493350,3090,3090,3090,3090,9056
20250221,110600,4068510310,3095,3095,3095,3085,5795
20250221,110500,4050598220,3090,3090,3100,3090,6295
20250221,110400,4031109250,3090,3090,3090,3085,1522
20250221,110300,4026410970,3085,3085,3090,3085,2331
20250221,110200,4019219305,3085,3085,3090,3080,2764
20250221,110100,4010694915,3085,3085,3085,3085,88
20250221,110000,4010423435,3085,3085,3090,3085,1214
20250221,105900,4006678145,3085,3095,3095,3085,16152
20250221,105800,3956830410,3090,3090,3095,3090,1767
20250221,105700,3951369695,3095,3090,3095,3090,717
20250221,105600,3949153585,3090,3095,3095,3090,3023
20250221,105500,3939809535,3095,3105,3105,3090,12913
20250221,105400,3899772880,3105,3115,3115,3105,2999
20250221,105300,3890450520,3110,3110,3115,3110,2991
20250221,105200,3881138475,3110,3105,3115,3105,13779
20250221,105100,3838286750,3100,3110,3110,3100,11198
20250221,105000,3803511485,3110,3105,3110,3100,2785
20250221,104900,3794865105,3100,3110,3110,3100,2426
20250221,104800,3787327705,3105,3105,3105,3100,2332
20250221,104700,3780087195,3105,3105,3105,3100,5747
20250221,104600,3762263115,3105,3105,3110,3100,2444
20250221,104500,3754673600,3105,3105,3110,3100,4399
20250221,104400,3741009290,3105,3105,3110,3100,7064
20250221,104300,3719070790,3105,3100,3105,3100,5754
20250221,104200,3701205690,3105,3100,3105,3095,6674
20250221,104100,3680513310,3100,3095,3100,3095,7497
20250221,104000,3657306580,3100,3095,3100,3095,1662
20250221,103900,3652160465,3090,3100,3100,3090,2765
20250221,103800,3643603425,3100,3095,3100,3095,3965
20250221,103700,3631331735,3095,3095,3095,3090,1701
20250221,103600,3626071770,3095,3090,3095,3085,5448
20250221,103500,3609238835,3095,3085,3100,3085,2115
20250221,103400,3602697150,3075,3105,3105,3075,20966
20250221,103300,3538016755,3100,3100,3100,3095,5995
20250221,103200,3519437255,3100,3100,3100,3100,2398
20250221,103100,3512003455,3105,3105,3105,3100,12744
20250221,103000,3472486355,3100,3100,3105,3100,5235
20250221,102900,3456242225,3105,3100,3105,3095,7295
20250221,102800,3433619795,3095,3100,3100,3090,21203
20250221,102700,3367957115,3100,3100,3100,3095,3784
20250221,102600,3356236445,3100,3095,3100,3090,6067
20250221,102500,3337456965,3090,3095,3095,3090,2436
20250221,102400,3329917555,3090,3090,3100,3085,15058
20250221,102300,3283354670,3090,3080,3090,3080,5760
20250221,102200,3265594640,3080,3090,3090,3080,2189
20250221,102100,3258846100,3090,3080,3090,3080,2861
20250221,102000,3250018995,3080,3085,3085,3075,8376
20250221,101900,3224214610,3085,3090,3095,3085,6844
20250221,101800,3203069730,3095,3085,3095,3085,3247
20250221,101700,3193047035,3085,3080,3085,3080,1093
20250221,101600,3189676230,3080,3085,3090,3075,7706
20250221,101500,3165934430,3085,3085,3085,3080,2642
20250221,101400,3157784860,3085,3080,3085,3075,4942
20250221,101300,3142561460,3080,3080,3080,3075,4916
20250221,101200,3127424730,3080,3075,3080,3075,4375
20250221,101100,3113967960,3080,3085,3085,3075,2703
20250221,101000,3105644540,3080,3085,3090,3080,18829
20250221,100900,3047581430,3085,3090,3090,3085,4011
20250221,100800,3035200390,3085,3090,3095,3085,2099
20250221,100700,3028718030,3090,3090,3095,3090,4952
20250221,100600,3013413295,3090,3095,3095,3090,5569
20250221,100500,2996198860,3095,3100,3100,3095,7429
20250221,100400,2973200895,3100,3100,3100,3095,4487
20250221,100300,2959298985,3100,3100,3100,3090,2321
20250221,100200,2952110355,3100,3100,3100,3090,18399
20250221,100100,2895104650,3100,3090,3100,3090,5561
20250221,100000,2877893510,3095,3100,3100,3095,8674
20250221,095900,2851036815,3095,3100,3100,3095,8645
20250221,095800,2824241520,3100,3100,3100,3095,4448
20250221,095700,2810459365,3100,3090,3100,3090,12937
20250221,095600,2770458450,3090,3095,3095,3085,17028
20250221,095500,2717810320,3100,3095,3100,3095,9240
20250221,095400,2689199575,3095,3095,3095,3090,8909
20250221,095300,2661626820,3090,3095,3095,3090,4972
20250221,095200,2646243110,3095,3095,3095,3085,15175
20250221,095100,2599335410,3095,3090,3100,3090,19427
20250221,095000,2539242535,3095,3085,3095,3085,28623
20250221,094900,2450753450,3085,3080,3085,3075,29354
20250221,094800,2360247290,3080,3070,3080,3070,15290
20250221,094700,2313266930,3075,3080,3080,3065,3915
20250221,094600,2301229900,3080,3060,3080,3050,49424
20250221,094500,2149695190,3055,3055,3060,3050,11524
20250221,094400,2114486970,3055,3060,3060,3055,8404
20250221,094300,2088788230,3060,3055,3060,3050,2696
20250221,094200,2080552900,3055,3050,3055,3050,4625
20250221,094100,2066444735,3050,3050,3050,3045,3868
20250221,094000,2054662335,3045,3060,3060,3045,10010
20250221,093900,2024121805,3060,3060,3060,3050,2786
20250221,093800,2015603780,3060,3055,3060,3050,9090
20250221,093700,1987853905,3055,3065,3065,3055,22115
20250221,093600,1920145275,3065,3060,3065,3055,7117
20250221,093500,1898373815,3060,3065,3065,3055,5412
20250221,093400,1881817170,3065,3065,3065,3055,4190
20250221,093300,1868994010,3060,3065,3070,3060,7047
20250221,093200,1847405895,3065,3050,3070,3045,41524
20250221,093100,1720396700,3045,3045,3050,3045,13490
20250221,093000,1679315665,3045,3040,3045,3035,16103
20250221,092900,1630362345,3040,3035,3040,3035,4130
20250221,092800,1617825580,3030,3035,3035,3025,3756
20250221,092700,1606426415,3025,3030,3035,3020,9497
20250221,092600,1577681260,3030,3020,3030,3015,13328
20250221,092500,1537388410,3025,3020,3025,3015,17594
20250221,092400,1484248760,3020,3025,3025,3015,2542
20250221,092300,1476584555,3015,3015,3030,3015,13019
20250221,092200,1437331205,3015,3015,3030,3005,53856
20250221,092100,1274932805,3015,3015,3020,3010,14270
20250221,092000,1231908930,3015,3020,3020,3015,14033
20250221,091900,1189565090,3015,3025,3030,3015,41001
20250221,091800,1065739195,3025,3030,3030,3020,34383
20250221,091700,961724045,3030,3030,3035,3025,6683
20250221,091600,941475900,3030,3035,3040,3030,3564
20250221,091500,930674720,3035,3035,3040,3030,7350
20250221,091400,908371830,3035,3040,3040,3035,26025
20250221,091300,829255880,3040,3040,3045,3040,12343
20250221,091200,791732895,3040,3050,3050,3040,7432
20250221,091100,769092015,3045,3025,3050,3025,37401
20250221,091000,655634410,3030,3030,3035,3025,10283
20250221,090900,624498730,3035,3035,3040,3030,13212
20250221,090800,584429570,3035,3035,3040,3035,6994
20250221,090700,563179880,3035,3035,3040,3035,11201
20250221,090600,529184200,3035,3035,3035,3030,2371
20250221,090500,521995945,3030,3025,3045,3020,21924
20250221,090400,455587455,3025,3030,3040,3025,27560
20250221,090300,372046240,3030,3035,3040,3025,22215
20250221,090200,304743065,3030,3020,3035,3015,11645
20250221,090100,269536055,3015,3005,3040,3000,23602
20250221,090000,198260850,3005,3015,3030,3005,64890