stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,213200,2947288400,2380,2380,2380,2380,6364
20250221,213100,2947288400,2380,2380,2380,2380,0
20250221,213000,2947288400,2380,2380,2380,2380,0
20250221,212900,2947288400,2380,2380,2380,2380,0
20250221,212800,2947288400,2380,2380,2380,2380,0
20250221,212700,2947288400,2380,2380,2380,2380,0
20250221,212600,2947288400,2380,2380,2380,2380,0
20250221,212500,2947288400,2380,2380,2380,2380,0
20250221,212400,2947288400,2380,2380,2380,2380,0
20250221,212300,2947288400,2380,2380,2380,2380,0
20250221,212200,2947288400,2380,2380,2380,2380,0
20250221,212100,2947288400,2380,2380,2380,2380,0
20250221,212000,2947288400,2380,2380,2380,2380,0
20250221,211900,2947288400,2380,2380,2380,2380,0
20250221,211800,2947288400,2380,2380,2380,2380,0
20250221,211700,2947288400,2380,2380,2380,2380,0
20250221,211600,2947288400,2380,2380,2380,2380,0
20250221,211500,2947288400,2380,2380,2380,2380,0
20250221,211400,2947288400,2380,2380,2380,2380,0
20250221,211300,2947288400,2380,2380,2380,2380,0
20250221,211200,2947288400,2380,2380,2380,2380,0
20250221,211100,2947288400,2380,2380,2380,2380,0
20250221,211000,2947288400,2380,2380,2380,2380,0
20250221,210900,2947288400,2380,2380,2380,2380,0
20250221,210800,2947288400,2380,2380,2380,2380,0
20250221,210700,2947288400,2380,2380,2380,2380,0
20250221,210600,2947288400,2380,2380,2380,2380,0
20250221,210500,2947288400,2380,2380,2380,2380,0
20250221,210400,2947288400,2380,2380,2380,2380,0
20250221,210300,2947288400,2380,2380,2380,2380,0
20250221,210200,2947288400,2380,2380,2380,2380,6364
20250221,210100,2947288400,2380,2380,2380,2380,0
20250221,210000,2947288400,2380,2380,2380,2380,0
20250221,205900,2947288400,2380,2380,2380,2380,0
20250221,205800,2947288400,2380,2380,2380,2380,0
20250221,205700,2947288400,2380,2380,2380,2380,0
20250221,205600,2947288400,2380,2380,2380,2380,0
20250221,205500,2947288400,2380,2380,2380,2380,0
20250221,205400,2947288400,2380,2380,2380,2380,0
20250221,205300,2947288400,2380,2380,2380,2380,0
20250221,205200,2947288400,2380,2380,2380,2380,0
20250221,205100,2947288400,2380,2380,2380,2380,0
20250221,205000,2947288400,2380,2380,2380,2380,0
20250221,204900,2947288400,2380,2380,2380,2380,0
20250221,204800,2947288400,2380,2380,2380,2380,0
20250221,204700,2947288400,2380,2380,2380,2380,0
20250221,204600,2947288400,2380,2380,2380,2380,0
20250221,204500,2947288400,2380,2380,2380,2380,0
20250221,204400,2947288400,2380,2380,2380,2380,0
20250221,204300,2947288400,2380,2380,2380,2380,0
20250221,204200,2947288400,2380,2380,2380,2380,0
20250221,204100,2947288400,2380,2380,2380,2380,0
20250221,204000,2947288400,2380,2380,2380,2380,0
20250221,203900,2947288400,2380,2380,2380,2380,0
20250221,203800,2947288400,2380,2380,2380,2380,0
20250221,203700,2947288400,2380,2380,2380,2380,0
20250221,203600,2947288400,2380,2380,2380,2380,0
20250221,203500,2947288400,2380,2380,2380,2380,0
20250221,203400,2947288400,2380,2380,2380,2380,0
20250221,203300,2947288400,2380,2380,2380,2380,0
20250221,203200,2947288400,2380,2380,2380,2380,6364
20250221,203100,2947288400,2380,2380,2380,2380,0
20250221,203000,2947288400,2380,2380,2380,2380,0
20250221,202900,2947288400,2380,2380,2380,2380,0
20250221,202800,2947288400,2380,2380,2380,2380,0
20250221,202700,2947288400,2380,2380,2380,2380,0
20250221,202600,2947288400,2380,2380,2380,2380,0
20250221,202500,2947288400,2380,2380,2380,2380,0
20250221,202400,2947288400,2380,2380,2380,2380,0
20250221,202300,2947288400,2380,2380,2380,2380,0
20250221,202200,2947288400,2380,2380,2380,2380,0
20250221,202100,2947288400,2380,2380,2380,2380,0
20250221,202000,2947288400,2380,2380,2380,2380,0
20250221,201900,2947288400,2380,2380,2380,2380,0
20250221,201800,2947288400,2380,2380,2380,2380,0
20250221,201700,2947288400,2380,2380,2380,2380,0
20250221,201600,2947288400,2380,2380,2380,2380,0
20250221,201500,2947288400,2380,2380,2380,2380,0
20250221,201400,2947288400,2380,2380,2380,2380,0
20250221,201300,2947288400,2380,2380,2380,2380,0
20250221,201200,2947288400,2380,2380,2380,2380,0
20250221,201100,2947288400,2380,2380,2380,2380,0
20250221,201000,2947288400,2380,2380,2380,2380,0
20250221,200900,2947288400,2380,2380,2380,2380,0
20250221,200800,2947288400,2380,2380,2380,2380,0
20250221,200700,2947288400,2380,2380,2380,2380,0
20250221,200600,2947288400,2380,2380,2380,2380,0
20250221,200500,2947288400,2380,2380,2380,2380,0
20250221,200400,2947288400,2380,2380,2380,2380,0
20250221,200300,2947288400,2380,2380,2380,2380,0
20250221,200200,2947288400,2380,2380,2380,2380,6364
20250221,200100,2947288400,2380,2380,2380,2380,0
20250221,200000,2947288400,2380,2380,2380,2380,0
20250221,195900,2947288400,2380,2380,2380,2380,0
20250221,195800,2947288400,2380,2380,2380,2380,0
20250221,195700,2947288400,2380,2380,2380,2380,0
20250221,195600,2947288400,2380,2380,2380,2380,0
20250221,195500,2947288400,2380,2380,2380,2380,0
20250221,195400,2947288400,2380,2380,2380,2380,0
20250221,195300,2947288400,2380,2380,2380,2380,0
20250221,195200,2947288400,2380,2380,2380,2380,0
20250221,195100,2947288400,2380,2380,2380,2380,0
20250221,195000,2947288400,2380,2380,2380,2380,0
20250221,194900,2947288400,2380,2380,2380,2380,0
20250221,194800,2947288400,2380,2380,2380,2380,0
20250221,194700,2947288400,2380,2380,2380,2380,0
20250221,194600,2947288400,2380,2380,2380,2380,0
20250221,194500,2947288400,2380,2380,2380,2380,0
20250221,194400,2947288400,2380,2380,2380,2380,0
20250221,194300,2947288400,2380,2380,2380,2380,0
20250221,194200,2947288400,2380,2380,2380,2380,0
20250221,194100,2947288400,2380,2380,2380,2380,0
20250221,194000,2947288400,2380,2380,2380,2380,0
20250221,193900,2947288400,2380,2380,2380,2380,0
20250221,193800,2947288400,2380,2380,2380,2380,0
20250221,193700,2947288400,2380,2380,2380,2380,0
20250221,193600,2947288400,2380,2380,2380,2380,0
20250221,193500,2947288400,2380,2380,2380,2380,0
20250221,193400,2947288400,2380,2380,2380,2380,0
20250221,193300,2947288400,2380,2380,2380,2380,0
20250221,193200,2947288400,2380,2380,2380,2380,6364
20250221,193100,2947288400,2380,2380,2380,2380,0
20250221,193000,2947288400,2380,2380,2380,2380,0
20250221,192900,2947288400,2380,2380,2380,2380,0
20250221,192800,2947288400,2380,2380,2380,2380,0
20250221,192700,2947288400,2380,2380,2380,2380,0
20250221,192600,2947288400,2380,2380,2380,2380,0
20250221,192500,2947288400,2380,2380,2380,2380,0
20250221,192400,2947288400,2380,2380,2380,2380,0
20250221,192300,2947288400,2380,2380,2380,2380,0
20250221,192200,2947288400,2380,2380,2380,2380,0
20250221,192100,2947288400,2380,2380,2380,2380,0
20250221,192000,2947288400,2380,2380,2380,2380,0
20250221,191900,2947288400,2380,2380,2380,2380,0
20250221,191800,2947288400,2380,2380,2380,2380,0
20250221,191700,2947288400,2380,2380,2380,2380,0
20250221,191600,2947288400,2380,2380,2380,2380,0
20250221,191500,2947288400,2380,2380,2380,2380,0
20250221,191400,2947288400,2380,2380,2380,2380,0
20250221,191300,2947288400,2380,2380,2380,2380,0
20250221,191200,2947288400,2380,2380,2380,2380,0
20250221,191100,2947288400,2380,2380,2380,2380,0
20250221,191000,2947288400,2380,2380,2380,2380,0
20250221,190900,2947288400,2380,2380,2380,2380,0
20250221,190800,2947288400,2380,2380,2380,2380,0
20250221,190700,2947288400,2380,2380,2380,2380,0
20250221,190600,2947288400,2380,2380,2380,2380,0
20250221,190500,2947288400,2380,2380,2380,2380,0
20250221,190400,2947288400,2380,2380,2380,2380,0
20250221,190300,2947288400,2380,2380,2380,2380,0
20250221,190200,2947288400,2380,2380,2380,2380,6364
20250221,190100,2947288400,2380,2380,2380,2380,0
20250221,190000,2947288400,2380,2380,2380,2380,0
20250221,185900,2947288400,2380,2380,2380,2380,0
20250221,185800,2947288400,2380,2380,2380,2380,0
20250221,185700,2947288400,2380,2380,2380,2380,0
20250221,185600,2947288400,2380,2380,2380,2380,0
20250221,185500,2947288400,2380,2380,2380,2380,0
20250221,185400,2947288400,2380,2380,2380,2380,0
20250221,185300,2947288400,2380,2380,2380,2380,0
20250221,185200,2947288400,2380,2380,2380,2380,0
20250221,185100,2947288400,2380,2380,2380,2380,0
20250221,185000,2947288400,2380,2380,2380,2380,0
20250221,184900,2947288400,2380,2380,2380,2380,0
20250221,184800,2947288400,2380,2380,2380,2380,0
20250221,184700,2947288400,2380,2380,2380,2380,0
20250221,184600,2947288400,2380,2380,2380,2380,0
20250221,184500,2947288400,2380,2380,2380,2380,0
20250221,184400,2947288400,2380,2380,2380,2380,0
20250221,184300,2947288400,2380,2380,2380,2380,0
20250221,184200,2947288400,2380,2380,2380,2380,0
20250221,184100,2947288400,2380,2380,2380,2380,0
20250221,184000,2947288400,2380,2380,2380,2380,0
20250221,183900,2947288400,2380,2380,2380,2380,0
20250221,183800,2947288400,2380,2380,2380,2380,0
20250221,183700,2947288400,2380,2380,2380,2380,0
20250221,183600,2947288400,2380,2380,2380,2380,0
20250221,183500,2947288400,2380,2380,2380,2380,0
20250221,183400,2947288400,2380,2380,2380,2380,0
20250221,183300,2947288400,2380,2380,2380,2380,0
20250221,183200,2947288400,2380,2380,2380,2380,6364
20250221,183100,2947288400,2380,2380,2380,2380,0
20250221,183000,2947288400,2380,2380,2380,2380,0
20250221,182900,2947288400,2380,2380,2380,2380,0
20250221,182800,2947288400,2380,2380,2380,2380,0
20250221,182700,2947288400,2380,2380,2380,2380,0
20250221,182600,2947288400,2380,2380,2380,2380,0
20250221,182500,2947288400,2380,2380,2380,2380,0
20250221,182400,2947288400,2380,2380,2380,2380,0
20250221,182300,2947288400,2380,2380,2380,2380,0
20250221,182200,2947288400,2380,2380,2380,2380,0
20250221,182100,2947288400,2380,2380,2380,2380,0
20250221,182000,2947288400,2380,2380,2380,2380,0
20250221,181900,2947288400,2380,2380,2380,2380,0
20250221,181800,2947288400,2380,2380,2380,2380,0
20250221,181700,2947288400,2380,2380,2380,2380,0
20250221,181600,2947288400,2380,2380,2380,2380,0
20250221,181500,2947288400,2380,2380,2380,2380,0
20250221,181400,2947288400,2380,2380,2380,2380,0
20250221,181300,2947288400,2380,2380,2380,2380,0
20250221,181200,2947288400,2380,2380,2380,2380,0
20250221,181100,2947288400,2380,2380,2380,2380,0
20250221,181000,2947288400,2380,2380,2380,2380,0
20250221,180900,2947288400,2380,2380,2380,2380,0
20250221,180800,2947288400,2380,2380,2380,2380,0
20250221,180700,2947288400,2380,2380,2380,2380,0
20250221,180600,2947288400,2380,2380,2380,2380,0
20250221,180500,2947288400,2380,2380,2380,2380,0
20250221,180400,2947288400,2380,2380,2380,2380,0
20250221,180300,2947288400,2380,2380,2380,2380,0
20250221,180200,2947288400,2380,2380,2380,2380,6364
20250221,180100,2947288400,2380,2380,2380,2380,0
20250221,180000,2947288400,2380,2380,2380,2380,0
20250221,175900,2947288400,2380,2380,2380,2380,0
20250221,175800,2947288400,2380,2380,2380,2380,0
20250221,175700,2947288400,2380,2380,2380,2380,0
20250221,175600,2947288400,2380,2380,2380,2380,0
20250221,175500,2947288400,2380,2380,2380,2380,0
20250221,175400,2947288400,2380,2380,2380,2380,0
20250221,175300,2947288400,2380,2380,2380,2380,0
20250221,175200,2947288400,2380,2380,2380,2380,0
20250221,175100,2947288400,2380,2380,2380,2380,0
20250221,175000,2947288400,2380,2380,2380,2380,0
20250221,174900,2947288400,2380,2380,2380,2380,0
20250221,174800,2947288400,2380,2380,2380,2380,0
20250221,174700,2947288400,2380,2380,2380,2380,0
20250221,174600,2947288400,2380,2380,2380,2380,0
20250221,174500,2947288400,2380,2380,2380,2380,0
20250221,174400,2947288400,2380,2380,2380,2380,0
20250221,174300,2947288400,2380,2380,2380,2380,0
20250221,174200,2947288400,2380,2380,2380,2380,0
20250221,174100,2947288400,2380,2380,2380,2380,0
20250221,174000,2947288400,2380,2380,2380,2380,0
20250221,173900,2947288400,2380,2380,2380,2380,0
20250221,173800,2947288400,2380,2380,2380,2380,0
20250221,173700,2947288400,2380,2380,2380,2380,0
20250221,173600,2947288400,2380,2380,2380,2380,0
20250221,173500,2947288400,2380,2380,2380,2380,0
20250221,173400,2947288400,2380,2380,2380,2380,0
20250221,173300,2947288400,2380,2380,2380,2380,0
20250221,173200,2947288400,2380,2380,2380,2380,6364
20250221,173100,2947288400,2380,2380,2380,2380,0
20250221,173000,2947288400,2380,2380,2380,2380,0
20250221,172900,2947288400,2380,2380,2380,2380,0
20250221,172800,2947288400,2380,2380,2380,2380,0
20250221,172700,2947288400,2380,2380,2380,2380,0
20250221,172600,2947288400,2380,2380,2380,2380,0
20250221,172500,2947288400,2380,2380,2380,2380,0
20250221,172400,2947288400,2380,2380,2380,2380,0
20250221,172300,2947288400,2380,2380,2380,2380,0
20250221,172200,2947288400,2380,2380,2380,2380,0
20250221,172100,2947288400,2380,2380,2380,2380,0
20250221,172000,2947288400,2380,2380,2380,2380,0
20250221,171900,2947288400,2380,2380,2380,2380,0
20250221,171800,2947288400,2380,2380,2380,2380,0
20250221,171700,2947288400,2380,2380,2380,2380,0
20250221,171600,2947288400,2380,2380,2380,2380,0
20250221,171500,2947288400,2380,2380,2380,2380,0
20250221,171400,2947288400,2380,2380,2380,2380,0
20250221,171300,2947288400,2380,2380,2380,2380,0
20250221,171200,2947288400,2380,2380,2380,2380,0
20250221,171100,2947288400,2380,2380,2380,2380,0
20250221,171000,2947288400,2380,2380,2380,2380,0
20250221,170900,2947288400,2380,2380,2380,2380,0
20250221,170800,2947288400,2380,2380,2380,2380,0
20250221,170700,2947288400,2380,2380,2380,2380,0
20250221,170600,2947288400,2380,2380,2380,2380,0
20250221,170500,2947288400,2380,2380,2380,2380,0
20250221,170400,2947288400,2380,2380,2380,2380,0
20250221,170300,2947288400,2380,2380,2380,2380,0
20250221,170200,2947288400,2380,2380,2380,2380,6364
20250221,170100,2947288400,2380,2380,2380,2380,0
20250221,170000,2947288400,2380,2380,2380,2380,0
20250221,165900,2947288400,2380,2380,2380,2380,0
20250221,165800,2947288400,2380,2380,2380,2380,0
20250221,165700,2947288400,2380,2380,2380,2380,0
20250221,165600,2947288400,2380,2380,2380,2380,0
20250221,165500,2947288400,2380,2380,2380,2380,0
20250221,165400,2947288400,2380,2380,2380,2380,0
20250221,165300,2947288400,2380,2380,2380,2380,0
20250221,165200,2947288400,2380,2380,2380,2380,0
20250221,165100,2947288400,2380,2380,2380,2380,0
20250221,165000,2947288400,2380,2380,2380,2380,0
20250221,164900,2947288400,2380,2380,2380,2380,0
20250221,164800,2947288400,2380,2380,2380,2380,0
20250221,164700,2947288400,2380,2380,2380,2380,0
20250221,164600,2947288400,2380,2380,2380,2380,0
20250221,164500,2947288400,2380,2380,2380,2380,0
20250221,164400,2947288400,2380,2380,2380,2380,0
20250221,164300,2947288400,2380,2380,2380,2380,0
20250221,164200,2947288400,2380,2380,2380,2380,0
20250221,164100,2947288400,2380,2380,2380,2380,0
20250221,164000,2947288400,2380,2380,2380,2380,0
20250221,163900,2947288400,2380,2380,2380,2380,0
20250221,163800,2947288400,2380,2380,2380,2380,0
20250221,163700,2947288400,2380,2380,2380,2380,0
20250221,163600,2947288400,2380,2380,2380,2380,0
20250221,163500,2947288400,2380,2380,2380,2380,0
20250221,163400,2947288400,2380,2380,2380,2380,0
20250221,163300,2947288400,2380,2380,2380,2380,0
20250221,163200,2947288400,2380,2380,2380,2380,6364
20250221,163100,2947288400,2380,2380,2380,2380,0
20250221,163000,2947288400,2380,2380,2380,2380,0
20250221,162900,2947288400,2380,2380,2380,2380,0
20250221,162800,2947288400,2380,2380,2380,2380,0
20250221,162700,2947288400,2380,2380,2380,2380,0
20250221,162600,2947288400,2380,2380,2380,2380,0
20250221,162500,2947288400,2380,2380,2380,2380,0
20250221,162400,2947288400,2380,2380,2380,2380,0
20250221,162300,2947288400,2380,2380,2380,2380,0
20250221,162200,2947288400,2380,2380,2380,2380,0
20250221,162100,2947288400,2380,2380,2380,2380,0
20250221,162000,2947288400,2380,2380,2380,2380,0
20250221,161900,2947288400,2380,2380,2380,2380,0
20250221,161800,2947288400,2380,2380,2380,2380,0
20250221,161700,2947288400,2380,2380,2380,2380,0
20250221,161600,2947288400,2380,2380,2380,2380,0
20250221,161500,2947288400,2380,2380,2380,2380,0
20250221,161400,2947288400,2380,2380,2380,2380,0
20250221,161300,2947288400,2380,2380,2380,2380,0
20250221,161200,2947288400,2380,2380,2380,2380,0
20250221,161100,2947288400,2380,2380,2380,2380,0
20250221,161000,2947288400,2380,2380,2380,2380,0
20250221,160900,2947288400,2380,2380,2380,2380,0
20250221,160800,2947288400,2380,2380,2380,2380,0
20250221,160700,2947288400,2380,2380,2380,2380,0
20250221,160600,2947288400,2380,2380,2380,2380,0
20250221,160500,2947288400,2380,2380,2380,2380,0
20250221,160400,2947288400,2380,2380,2380,2380,0
20250221,160300,2947288400,2380,2380,2380,2380,0
20250221,160200,2947288400,2380,2380,2380,2380,6364
20250221,160100,2947288400,2380,2380,2380,2380,0
20250221,160000,2947288400,2380,2380,2380,2380,0
20250221,155900,2947288400,2380,2380,2380,2380,0
20250221,155800,2947288400,2380,2380,2380,2380,0
20250221,155700,2947288400,2380,2380,2380,2380,0
20250221,155600,2947288400,2380,2380,2380,2380,0
20250221,155500,2947288400,2380,2380,2380,2380,0
20250221,155400,2947288400,2380,2380,2380,2380,0
20250221,155300,2947288400,2380,2380,2380,2380,0
20250221,155200,2947288400,2380,2380,2380,2380,0
20250221,155100,2947288400,2380,2380,2380,2380,0
20250221,155000,2947288400,2380,2380,2380,2380,0
20250221,154900,2947288400,2380,2380,2380,2380,0
20250221,154800,2947288400,2380,2380,2380,2380,0
20250221,154700,2947288400,2380,2380,2380,2380,0
20250221,154600,2947288400,2380,2380,2380,2380,0
20250221,154500,2947288400,2380,2380,2380,2380,0
20250221,154400,2947288400,2380,2380,2380,2380,0
20250221,154300,2947288400,2380,2380,2380,2380,0
20250221,154200,2947288400,2380,2380,2380,2380,0
20250221,154100,2947288400,2380,2380,2380,2380,0
20250221,154000,2947288400,2380,2380,2380,2380,0
20250221,153900,2947288400,2380,2380,2380,2380,0
20250221,153800,2947288400,2380,2380,2380,2380,0
20250221,153700,2947288400,2380,2380,2380,2380,0
20250221,153600,2947288400,2380,2380,2380,2380,0
20250221,153500,2947288400,2380,2380,2380,2380,0
20250221,153400,2947288400,2380,2380,2380,2380,0
20250221,153300,2947288400,2380,2380,2380,2380,0
20250221,153200,2947288400,2380,2380,2380,2380,6364
20250221,153100,2947288400,2380,2380,2380,2380,0
20250221,153000,2947288400,2380,2380,2380,2380,6364
20250221,152900,2932142080,2380,2380,2380,2380,0
20250221,152800,2932142080,2380,2380,2380,2380,0
20250221,152700,2932142080,2380,2380,2380,2380,0
20250221,152600,2932142080,2380,2380,2380,2380,0
20250221,152500,2932142080,2380,2380,2380,2380,0
20250221,152400,2932142080,2380,2380,2380,2380,0
20250221,152300,2932142080,2380,2380,2380,2380,0
20250221,152200,2932142080,2380,2380,2380,2380,0
20250221,152100,2932142080,2380,2380,2380,2380,0
20250221,152000,2932142080,2380,2380,2380,2380,0
20250221,151900,2932142080,2380,2375,2390,2375,7201
20250221,151800,2915014130,2370,2360,2375,2360,2344
20250221,151700,2909469475,2370,2365,2370,2360,3315
20250221,151600,2901630540,2365,2365,2370,2360,3442
20250221,151500,2893494075,2375,2375,2380,2370,5749
20250221,151400,2879867665,2375,2370,2375,2370,217
20250221,151300,2879352360,2380,2380,2380,2380,0
20250221,151200,2879352360,2380,2370,2380,2370,40
20250221,151100,2879257360,2380,2370,2380,2365,1519
20250221,151000,2875661300,2380,2375,2380,2375,292
20250221,150900,2874967290,2375,2375,2375,2375,676
20250221,150800,2873361790,2375,2375,2375,2375,0
20250221,150700,2873361790,2375,2380,2380,2375,934
20250221,150600,2871141765,2380,2380,2380,2380,0
20250221,150500,2871141765,2380,2380,2380,2380,0
20250221,150400,2871141765,2380,2380,2380,2375,260
20250221,150300,2870523565,2380,2365,2380,2365,292
20250221,150200,2869831430,2370,2360,2370,2360,1021
20250221,150100,2867419410,2365,2365,2365,2360,163
20250221,150000,2867034175,2365,2365,2365,2365,854
20250221,145900,2865014465,2365,2365,2365,2360,92
20250221,145800,2864797335,2365,2365,2365,2365,1
20250221,145700,2864794970,2365,2360,2365,2360,53
20250221,145600,2864669875,2360,2365,2365,2360,707
20250221,145500,2862999320,2370,2370,2370,2370,1
20250221,145400,2862996950,2370,2370,2370,2365,10
20250221,145300,2862973290,2370,2365,2370,2365,2444
20250221,145200,2857192835,2365,2365,2365,2365,2
20250221,145100,2857188105,2365,2365,2365,2365,3
20250221,145000,2857181010,2360,2365,2365,2355,966
20250221,144900,2854897580,2365,2365,2370,2350,1212
20250221,144800,2852033215,2365,2365,2365,2365,1
20250221,144700,2852030850,2365,2365,2365,2350,1025
20250221,144600,2849607025,2365,2365,2365,2365,0
20250221,144500,2849607025,2365,2360,2365,2350,1852
20250221,144400,2845246325,2360,2350,2360,2350,893
20250221,144300,2843147495,2350,2350,2350,2350,400
20250221,144200,2842207495,2340,2350,2350,2340,60
20250221,144100,2842066595,2350,2335,2350,2330,216
20250221,144000,2841560845,2350,2350,2350,2350,22
20250221,143900,2841509145,2355,2355,2355,2355,3
20250221,143800,2841502080,2355,2355,2355,2355,0
20250221,143700,2841502080,2355,2335,2360,2335,184
20250221,143600,2841070660,2335,2340,2345,2335,335
20250221,143500,2840287725,2340,2325,2340,2325,537
20250221,143400,2839033060,2325,2340,2340,2325,205
20250221,143300,2838555685,2340,2330,2355,2325,754
20250221,143200,2836798630,2330,2335,2335,2330,2250
20250221,143100,2831545800,2360,2360,2360,2360,10
20250221,143000,2831522200,2360,2355,2360,2335,31
20250221,142900,2831449195,2355,2355,2360,2335,121
20250221,142800,2831165110,2355,2350,2355,2350,3
20250221,142700,2831158050,2355,2350,2355,2350,101
20250221,142600,2830920695,2350,2355,2355,2350,93
20250221,142500,2830701690,2360,2360,2360,2335,3281
20250221,142400,2823003690,2360,2355,2360,2355,3746
20250221,142300,2814181850,2355,2350,2355,2350,865
20250221,142200,2812149095,2340,2340,2350,2340,608
20250221,142100,2810726340,2350,2340,2350,2320,18045
20250221,142000,2768742390,2360,2340,2360,2340,132
20250221,141900,2768433470,2360,2340,2360,2340,352
20250221,141800,2767603750,2360,2360,2360,2340,2754
20250221,141700,2761155625,2365,2360,2365,2360,81
20250221,141600,2760964460,2365,2360,2365,2350,2876
20250221,141500,2754195425,2360,2360,2360,2360,1
20250221,141400,2754193065,2360,2365,2365,2350,1340
20250221,141300,2751028535,2370,2370,2370,2370,1
20250221,141200,2751026165,2370,2370,2370,2370,4
20250221,141100,2751016685,2370,2360,2370,2360,141
20250221,141000,2750683415,2360,2365,2365,2355,305
20250221,140900,2749964710,2365,2350,2365,2350,1122
20250221,140800,2747324630,2355,2340,2355,2340,126
20250221,140700,2747029155,2345,2330,2350,2330,3743
20250221,140600,2738288385,2335,2335,2350,2335,1661
20250221,140500,2734409935,2350,2350,2350,2335,1261
20250221,140400,2731460440,2345,2345,2345,2345,400
20250221,140300,2730522440,2350,2345,2350,2330,5276
20250221,140200,2718195825,2350,2335,2350,2335,3004
20250221,140100,2711181425,2355,2345,2355,2335,6053
20250221,140000,2697046190,2355,2345,2355,2330,2629
20250221,135900,2690903120,2350,2330,2350,2330,117
20250221,135800,2690629230,2330,2350,2350,2325,5817
20250221,135700,2677076015,2350,2340,2350,2340,674
20250221,135600,2675498835,2340,2365,2365,2320,21269
20250221,135500,2625853375,2365,2385,2385,2365,3442
20250221,135400,2617704210,2385,2385,2385,2360,7532
20250221,135300,2599836565,2390,2370,2390,2370,640
20250221,135200,2598314725,2360,2365,2370,2360,1135
20250221,135100,2595636060,2370,2370,2370,2370,0
20250221,135000,2595636060,2370,2365,2370,2365,1045
20250221,134900,2593159615,2350,2380,2380,2350,19072
20250221,134800,2548058735,2390,2390,2395,2380,14619
20250221,134700,2513171215,2390,2400,2400,2390,3915
20250221,134600,2503788125,2420,2420,2420,2420,0
20250221,134500,2503788125,2420,2420,2420,2420,0
20250221,134400,2503788125,2420,2400,2420,2400,90
20250221,134300,2503571525,2420,2420,2420,2420,0
20250221,134200,2503571525,2420,2400,2420,2400,242
20250221,134100,2502986285,2420,2410,2420,2400,1089
20250221,134000,2500361145,2415,2410,2415,2410,31
20250221,133900,2500286430,2415,2415,2415,2415,302
20250221,133800,2499557100,2415,2400,2415,2400,796
20250221,133700,2497646685,2400,2400,2400,2400,49
20250221,133600,2497529085,2400,2390,2400,2390,51
20250221,133500,2497407185,2390,2400,2400,2390,107
20250221,133400,2497150400,2395,2390,2395,2390,54
20250221,133300,2497021090,2390,2390,2390,2390,229
20250221,133200,2496473780,2390,2390,2390,2390,9
20250221,133100,2496452270,2390,2395,2395,2390,5574
20250221,133000,2483117165,2400,2400,2415,2400,3109
20250221,132900,2475655535,2400,2400,2405,2400,1207
20250221,132800,2472758660,2400,2400,2400,2400,1999
20250221,132700,2467961060,2395,2400,2400,2395,1026
20250221,132600,2465498785,2400,2410,2410,2400,314
20250221,132500,2464742185,2410,2400,2410,2400,740
20250221,132400,2462965865,2400,2400,2400,2400,2554
20250221,132300,2456836265,2395,2395,2395,2395,10164
20250221,132200,2432493485,2400,2400,2400,2400,3064
20250221,132100,2425139885,2400,2400,2400,2400,3000
20250221,132000,2417939885,2400,2420,2420,2400,5463
20250221,131900,2404828605,2400,2400,2400,2400,7001
20250221,131800,2388026205,2400,2400,2420,2400,4239
20250221,131700,2377837850,2400,2400,2415,2395,5972
20250221,131600,2363480410,2410,2430,2430,2395,27441
20250221,131500,2297514985,2435,2440,2450,2415,6443
20250221,131400,2281902760,2440,2450,2450,2440,1089
20250221,131300,2279243925,2445,2445,2445,2445,1248
20250221,131200,2276192565,2450,2450,2450,2450,100
20250221,131100,2275947565,2440,2450,2450,2440,2893
20250221,131000,2268860795,2450,2450,2450,2450,3951
20250221,130900,2259180845,2450,2450,2450,2450,10
20250221,130800,2259156345,2455,2445,2455,2440,2150
20250221,130700,2253904250,2445,2455,2455,2445,5001
20250221,130600,2241636355,2460,2465,2465,2460,1768
20250221,130500,2237287025,2465,2465,2470,2460,1749
20250221,130400,2232976065,2470,2470,2470,2470,0
20250221,130300,2232976065,2470,2470,2470,2470,1850
20250221,130200,2228406565,2475,2475,2475,2475,40
20250221,130100,2228307565,2475,2475,2475,2475,0
20250221,130000,2228307565,2475,2475,2475,2475,120
20250221,125900,2228010565,2475,2475,2475,2475,141
20250221,125800,2227661590,2475,2475,2475,2475,110
20250221,125700,2227389340,2475,2475,2475,2475,27
20250221,125600,2227322515,2475,2475,2475,2475,53
20250221,125500,2227191340,2470,2470,2470,2470,0
20250221,125400,2227191340,2470,2470,2470,2470,0
20250221,125300,2227191340,2470,2470,2470,2470,62
20250221,125200,2227038200,2475,2475,2475,2475,0
20250221,125100,2227038200,2475,2475,2475,2475,535
20250221,125000,2225714075,2475,2475,2475,2475,0
20250221,124900,2225714075,2475,2475,2480,2475,51
20250221,124800,2225587845,2475,2475,2475,2475,158
20250221,124700,2225196795,2480,2475,2480,2475,1337
20250221,124600,2221886905,2475,2475,2475,2475,1920
20250221,124500,2217134905,2475,2480,2480,2475,384
20250221,124400,2216183550,2475,2475,2475,2475,0
20250221,124300,2216183550,2475,2475,2475,2475,826
20250221,124200,2214139200,2475,2480,2480,2475,2426
20250221,124100,2208126240,2480,2480,2480,2480,4672
20250221,124000,2196539680,2490,2480,2490,2480,77
20250221,123900,2196348710,2480,2480,2480,2480,7
20250221,123800,2196331350,2490,2490,2490,2490,0
20250221,123700,2196331350,2490,2490,2490,2480,22
20250221,123600,2196276750,2490,2485,2490,2485,21
20250221,123500,2196224465,2485,2485,2490,2480,138
20250221,123400,2195882075,2490,2485,2490,2480,828
20250221,123300,2193824680,2490,2490,2490,2490,245
20250221,123200,2193214630,2485,2490,2490,2485,51
20250221,123100,2193087890,2480,2485,2490,2480,2079
20250221,123000,2187930995,2490,2490,2490,2490,0
20250221,122900,2187930995,2490,2490,2490,2490,1
20250221,122800,2187928505,2480,2485,2485,2480,1500
20250221,122700,2184201040,2485,2485,2485,2485,10
20250221,122600,2184176190,2485,2485,2485,2485,233
20250221,122500,2183597185,2490,2490,2490,2490,1500
20250221,122400,2179862185,2500,2490,2500,2490,761
20250221,122300,2177967285,2500,2490,2500,2490,502
20250221,122200,2176717285,2500,2500,2500,2500,1
20250221,122100,2176714785,2495,2500,2505,2495,25803
20250221,122000,2112206780,2505,2505,2505,2505,38
20250221,121900,2112111590,2505,2500,2505,2500,125
20250221,121800,2111798715,2500,2500,2500,2500,10137
20250221,121700,2086456215,2500,2500,2500,2495,2292
20250221,121600,2080726220,2495,2485,2495,2485,1731
20250221,121500,2076407675,2495,2495,2495,2495,0
20250221,121400,2076407675,2495,2495,2495,2485,1132
20250221,121300,2073592165,2490,2490,2495,2490,71
20250221,121200,2073415370,2490,2490,2490,2490,17
20250221,121100,2073373040,2495,2490,2495,2490,803
20250221,121000,2071373070,2490,2500,2500,2490,65
20250221,120900,2071211180,2500,2490,2500,2490,942
20250221,120800,2068864690,2485,2490,2490,2485,874
20250221,120700,2066688435,2490,2495,2500,2490,9473
20250221,120600,2043060230,2490,2495,2495,2490,1021
20250221,120500,2040514195,2495,2495,2495,2495,2018
20250221,120400,2035479285,2500,2500,2500,2500,6
20250221,120300,2035464285,2500,2495,2500,2485,4060
20250221,120200,2025357035,2495,2505,2505,2495,2000
20250221,120100,2020364780,2505,2505,2505,2505,1
20250221,120000,2020362275,2505,2505,2505,2505,1229
20250221,115900,2017283630,2505,2505,2505,2505,3
20250221,115800,2017276115,2505,2500,2505,2500,1442
20250221,115700,2013663915,2500,2495,2500,2495,3416
20250221,115600,2005133460,2485,2485,2485,2485,103
20250221,115500,2004877505,2485,2485,2485,2485,6
20250221,115400,2004862595,2485,2495,2495,2485,2701
20250221,115300,1998147875,2490,2490,2490,2490,256
20250221,115200,1997510435,2490,2490,2495,2490,312
20250221,115100,1996732115,2485,2485,2485,2485,569
20250221,115000,1995318150,2490,2490,2490,2490,2924
20250221,114900,1988037390,2490,2490,2500,2490,1006
20250221,114800,1985532150,2490,2495,2500,2490,4040
20250221,114700,1975458280,2495,2495,2495,2495,530
20250221,114600,1974135930,2500,2500,2500,2495,8881
20250221,114500,1951933485,2500,2500,2500,2500,42
20250221,114400,1951828485,2505,2505,2505,2505,373
20250221,114300,1950894120,2500,2500,2500,2500,117
20250221,114200,1950601620,2500,2500,2500,2500,0
20250221,114100,1950601620,2500,2500,2500,2500,1965
20250221,114000,1945689120,2505,2505,2505,2505,2
20250221,113900,1945684110,2505,2505,2505,2505,2017
20250221,113800,1940631525,2505,2505,2505,2505,1146
20250221,113700,1937760795,2510,2510,2510,2510,302
20250221,113600,1937002775,2510,2520,2520,2505,824
20250221,113500,1934936070,2520,2520,2520,2500,1887
20250221,113400,1930201565,2520,2525,2525,2510,612
20250221,113300,1928665285,2510,2520,2525,2510,774
20250221,113200,1926718995,2515,2520,2530,2515,962
20250221,113100,1924291800,2530,2530,2535,2525,7133
20250221,113000,1906276260,2530,2530,2535,2525,18300
20250221,112900,1859957945,2525,2520,2525,2515,15821
20250221,112800,1820049120,2520,2520,2520,2520,6800
20250221,112700,1802913120,2520,2505,2525,2500,20868
20250221,112600,1750431355,2500,2505,2505,2495,3488
20250221,112500,1741707515,2500,2505,2505,2500,47
20250221,112400,1741589815,2505,2505,2505,2505,346
20250221,112300,1740723085,2505,2510,2510,2505,5031
20250221,112200,1728113550,2515,2515,2515,2510,5571
20250221,112100,1714103060,2510,2500,2515,2500,6482
20250221,112000,1697854435,2505,2500,2505,2500,20428
20250221,111900,1646693350,2500,2490,2500,2485,1556
20250221,111800,1642821880,2490,2490,2490,2490,601
20250221,111700,1641325390,2490,2490,2490,2490,100
20250221,111600,1641076390,2490,2490,2490,2490,150
20250221,111500,1640702890,2490,2495,2500,2490,110
20250221,111400,1640428650,2490,2490,2490,2480,865
20250221,111300,1638281530,2490,2500,2500,2490,683
20250221,111200,1636577650,2500,2515,2515,2500,1080
20250221,111100,1633867120,2505,2500,2520,2500,10287
20250221,111000,1608030465,2510,2505,2510,2505,1321
20250221,110900,1604720610,2500,2505,2505,2490,708
20250221,110800,1602951420,2505,2495,2505,2490,6360
20250221,110700,1587086910,2495,2495,2500,2490,974
20250221,110600,1584658470,2500,2515,2515,2500,18205
20250221,110500,1539005635,2510,2480,2510,2480,19177
20250221,110400,1491060230,2480,2480,2485,2480,2151
20250221,110300,1485724750,2480,2480,2480,2475,2262
20250221,110200,1480119990,2480,2480,2480,2480,1256
20250221,110100,1477005110,2485,2490,2490,2485,1938
20250221,110000,1472182490,2490,2480,2490,2480,68
20250221,105900,1472013840,2480,2480,2480,2480,7
20250221,105800,1471996480,2480,2480,2495,2480,3212
20250221,105700,1464017765,2480,2465,2500,2465,13210
20250221,105600,1431116615,2465,2475,2475,2460,506
20250221,105500,1429865530,2485,2485,2485,2485,268
20250221,105400,1429199550,2455,2445,2485,2430,41257
20250221,105300,1327226405,2430,2435,2445,2430,1095
20250221,105200,1324559870,2445,2445,2445,2440,1200
20250221,105100,1321631130,2440,2445,2450,2440,700
20250221,105000,1319916810,2445,2450,2450,2435,1182
20250221,104900,1317027790,2435,2450,2450,2435,1767
20250221,104800,1312711675,2430,2460,2460,2420,24605
20250221,104700,1252559575,2460,2470,2470,2460,4894
20250221,104600,1240497775,2475,2470,2475,2465,5346
20250221,104500,1227305015,2470,2480,2480,2470,8186
20250221,104400,1207048620,2480,2480,2480,2475,724
20250221,104300,1205256465,2480,2480,2485,2475,2526
20250221,104200,1199001980,2485,2485,2490,2485,1874
20250221,104100,1194338940,2485,2485,2485,2485,2101
20250221,104000,1189117955,2485,2490,2495,2485,687
20250221,103900,1187407350,2495,2490,2495,2490,7585
20250221,103800,1168487035,2490,2495,2495,2490,229
20250221,103700,1167916680,2495,2485,2495,2485,1029
20250221,103600,1165350885,2485,2485,2495,2475,2807
20250221,103500,1158371575,2490,2480,2490,2475,1661
20250221,103400,1154244880,2490,2490,2490,2475,197
20250221,103300,1153755855,2475,2490,2500,2475,2482
20250221,103200,1147594750,2495,2495,2505,2495,772
20250221,103100,1145666590,2490,2500,2510,2490,2647
20250221,103000,1139045460,2530,2520,2530,2485,14519
20250221,102900,1102575050,2505,2490,2530,2490,6943
20250221,102800,1085135605,2490,2525,2525,2490,4711
20250221,102700,1073366460,2505,2530,2540,2505,10593
20250221,102600,1046673830,2520,2510,2540,2500,20153
20250221,102500,995742180,2510,2500,2520,2490,20073
20250221,102400,945453600,2490,2490,2505,2480,15840
20250221,102300,905920865,2500,2495,2500,2485,2766
20250221,102200,899028995,2500,2485,2500,2480,28185
20250221,102100,828708375,2490,2470,2490,2460,3555
20250221,102000,819884810,2470,2470,2475,2460,4333
20250221,101900,809196240,2470,2475,2485,2470,3042
20250221,101800,801656975,2465,2500,2500,2465,14062
20250221,101700,766738150,2500,2490,2500,2480,31920
20250221,101600,687055310,2490,2470,2490,2460,11785
20250221,101500,657801165,2470,2450,2480,2435,16958
20250221,101400,616083350,2450,2450,2450,2440,4347
20250221,101300,605448845,2460,2440,2465,2435,26963
20250221,101200,539339940,2440,2430,2440,2410,6383
20250221,101100,523800260,2425,2435,2440,2410,3022
20250221,101000,516442125,2440,2415,2445,2415,10420
20250221,100900,491059405,2420,2420,2425,2410,3974
20250221,100800,481452300,2420,2420,2430,2405,2200
20250221,100700,476121855,2405,2405,2410,2405,1230
20250221,100600,473162205,2415,2415,2430,2400,11023
20250221,100500,446480035,2415,2410,2415,2400,4620
20250221,100400,435367235,2415,2400,2415,2400,7453
20250221,100300,417413015,2410,2405,2415,2400,3334
20250221,100200,409404980,2410,2415,2415,2395,2488
20250221,100100,403431600,2410,2395,2415,2385,17791
20250221,100000,360695530,2395,2390,2400,2390,496
20250221,095900,359508615,2395,2380,2395,2365,8399
20250221,095800,339434625,2380,2375,2380,2375,536
20250221,095700,338161620,2360,2370,2380,2360,2271
20250221,095600,332798840,2385,2385,2385,2385,212
20250221,095500,332293220,2385,2385,2385,2380,1382
20250221,095400,328997165,2385,2355,2385,2355,3354
20250221,095300,321017240,2375,2375,2375,2375,0
20250221,095200,321017240,2375,2355,2375,2355,280
20250221,095100,320352320,2375,2370,2375,2370,801
20250221,095000,318453795,2350,2360,2375,2350,6282
20250221,094900,303623260,2365,2350,2365,2350,5009
20250221,094800,291819135,2350,2350,2350,2340,1648
20250221,094700,287959565,2350,2350,2350,2350,5
20250221,094600,287947815,2350,2340,2350,2340,868
20250221,094500,285912990,2335,2335,2345,2335,111
20250221,094400,285653795,2350,2350,2350,2350,0
20250221,094300,285653795,2350,2350,2350,2350,1
20250221,094200,285651445,2335,2365,2365,2335,39
20250221,094100,285559630,2370,2345,2370,2345,1526
20250221,094000,281952555,2345,2335,2350,2320,6229
20250221,093900,267385600,2335,2330,2335,2325,2001
20250221,093800,262733250,2340,2330,2340,2330,1001
20250221,093700,260400910,2345,2335,2345,2335,1312
20250221,093600,257337370,2345,2360,2360,2330,2003
20250221,093500,252670335,2340,2345,2370,2340,4119
20250221,093400,242949910,2370,2370,2370,2365,4120
20250221,093300,233190510,2375,2325,2375,2325,10553
20250221,093200,208357890,2330,2335,2340,2325,512
20250221,093100,207164720,2350,2345,2350,2345,285
20250221,093000,206496140,2355,2340,2360,2340,5500
20250221,092900,193568560,2360,2350,2370,2350,5001
20250221,092800,181780220,2350,2350,2350,2350,102
20250221,092700,181540520,2350,2350,2350,2350,0
20250221,092600,181540520,2350,2350,2350,2350,10
20250221,092500,181517020,2350,2345,2350,2345,571
20250221,092400,180176520,2345,2345,2345,2345,0
20250221,092300,180176520,2345,2335,2345,2330,3222
20250221,092200,172643335,2340,2305,2340,2305,17809
20250221,092100,131134035,2295,2300,2300,2295,1847
20250221,092000,126892485,2300,2300,2300,2300,545
20250221,091900,125638985,2295,2310,2310,2295,3151
20250221,091800,118403390,2315,2315,2315,2315,617
20250221,091700,116975035,2320,2315,2320,2315,906
20250221,091600,114876640,2315,2315,2315,2315,813
20250221,091500,112994545,2315,2310,2315,2310,644
20250221,091400,111505375,2310,2320,2325,2300,1789
20250221,091300,107376340,2320,2310,2320,2300,5902
20250221,091200,93784820,2325,2325,2330,2315,1139
20250221,091100,91143455,2330,2330,2330,2330,320
20250221,091000,90397855,2330,2325,2340,2320,6080
20250221,090900,76255770,2320,2325,2325,2315,1902
20250221,090800,71835190,2325,2325,2325,2325,200
20250221,090700,71370190,2325,2320,2325,2320,3499
20250221,090600,63252305,2320,2325,2325,2320,3320
20250221,090500,55549405,2325,2340,2350,2310,7880
20250221,090400,37262155,2340,2335,2350,2335,1527
20250221,090300,33687270,2350,2350,2350,2335,1427
20250221,090200,30349750,2340,2315,2430,2305,8467
20250221,090100,10275225,2315,2325,2350,2315,732
20250221,090000,8576885,2360,2370,2370,2330,3661