stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,213400,3615110920,7140,7140,7140,7140,12287
20250221,213300,3615110920,7140,7140,7140,7140,0
20250221,213200,3615110920,7140,7140,7140,7140,0
20250221,213100,3615110920,7140,7140,7140,7140,0
20250221,213000,3615110920,7140,7140,7140,7140,0
20250221,212900,3615110920,7140,7140,7140,7140,0
20250221,212800,3615110920,7140,7140,7140,7140,0
20250221,212700,3615110920,7140,7140,7140,7140,0
20250221,212600,3615110920,7140,7140,7140,7140,0
20250221,212500,3615110920,7140,7140,7140,7140,0
20250221,212400,3615110920,7140,7140,7140,7140,0
20250221,212300,3615110920,7140,7140,7140,7140,0
20250221,212200,3615110920,7140,7140,7140,7140,0
20250221,212100,3615110920,7140,7140,7140,7140,0
20250221,212000,3615110920,7140,7140,7140,7140,0
20250221,211900,3615110920,7140,7140,7140,7140,0
20250221,211800,3615110920,7140,7140,7140,7140,0
20250221,211700,3615110920,7140,7140,7140,7140,0
20250221,211600,3615110920,7140,7140,7140,7140,0
20250221,211500,3615110920,7140,7140,7140,7140,0
20250221,211400,3615110920,7140,7140,7140,7140,0
20250221,211300,3615110920,7140,7140,7140,7140,0
20250221,211200,3615110920,7140,7140,7140,7140,0
20250221,211100,3615110920,7140,7140,7140,7140,0
20250221,211000,3615110920,7140,7140,7140,7140,0
20250221,210900,3615110920,7140,7140,7140,7140,0
20250221,210800,3615110920,7140,7140,7140,7140,0
20250221,210700,3615110920,7140,7140,7140,7140,0
20250221,210600,3615110920,7140,7140,7140,7140,0
20250221,210500,3615110920,7140,7140,7140,7140,0
20250221,210400,3615110920,7140,7140,7140,7140,12287
20250221,210300,3615110920,7140,7140,7140,7140,0
20250221,210200,3615110920,7140,7140,7140,7140,0
20250221,210100,3615110920,7140,7140,7140,7140,0
20250221,210000,3615110920,7140,7140,7140,7140,0
20250221,205900,3615110920,7140,7140,7140,7140,0
20250221,205800,3615110920,7140,7140,7140,7140,0
20250221,205700,3615110920,7140,7140,7140,7140,0
20250221,205600,3615110920,7140,7140,7140,7140,0
20250221,205500,3615110920,7140,7140,7140,7140,0
20250221,205400,3615110920,7140,7140,7140,7140,0
20250221,205300,3615110920,7140,7140,7140,7140,0
20250221,205200,3615110920,7140,7140,7140,7140,0
20250221,205100,3615110920,7140,7140,7140,7140,0
20250221,205000,3615110920,7140,7140,7140,7140,0
20250221,204900,3615110920,7140,7140,7140,7140,0
20250221,204800,3615110920,7140,7140,7140,7140,0
20250221,204700,3615110920,7140,7140,7140,7140,0
20250221,204600,3615110920,7140,7140,7140,7140,0
20250221,204500,3615110920,7140,7140,7140,7140,0
20250221,204400,3615110920,7140,7140,7140,7140,0
20250221,204300,3615110920,7140,7140,7140,7140,0
20250221,204200,3615110920,7140,7140,7140,7140,0
20250221,204100,3615110920,7140,7140,7140,7140,0
20250221,204000,3615110920,7140,7140,7140,7140,0
20250221,203900,3615110920,7140,7140,7140,7140,0
20250221,203800,3615110920,7140,7140,7140,7140,0
20250221,203700,3615110920,7140,7140,7140,7140,0
20250221,203600,3615110920,7140,7140,7140,7140,0
20250221,203500,3615110920,7140,7140,7140,7140,0
20250221,203400,3615110920,7140,7140,7140,7140,12287
20250221,203300,3615110920,7140,7140,7140,7140,0
20250221,203200,3615110920,7140,7140,7140,7140,0
20250221,203100,3615110920,7140,7140,7140,7140,0
20250221,203000,3615110920,7140,7140,7140,7140,0
20250221,202900,3615110920,7140,7140,7140,7140,0
20250221,202800,3615110920,7140,7140,7140,7140,0
20250221,202700,3615110920,7140,7140,7140,7140,0
20250221,202600,3615110920,7140,7140,7140,7140,0
20250221,202500,3615110920,7140,7140,7140,7140,0
20250221,202400,3615110920,7140,7140,7140,7140,0
20250221,202300,3615110920,7140,7140,7140,7140,0
20250221,202200,3615110920,7140,7140,7140,7140,0
20250221,202100,3615110920,7140,7140,7140,7140,0
20250221,202000,3615110920,7140,7140,7140,7140,0
20250221,201900,3615110920,7140,7140,7140,7140,0
20250221,201800,3615110920,7140,7140,7140,7140,0
20250221,201700,3615110920,7140,7140,7140,7140,0
20250221,201600,3615110920,7140,7140,7140,7140,0
20250221,201500,3615110920,7140,7140,7140,7140,0
20250221,201400,3615110920,7140,7140,7140,7140,0
20250221,201300,3615110920,7140,7140,7140,7140,0
20250221,201200,3615110920,7140,7140,7140,7140,0
20250221,201100,3615110920,7140,7140,7140,7140,0
20250221,201000,3615110920,7140,7140,7140,7140,0
20250221,200900,3615110920,7140,7140,7140,7140,0
20250221,200800,3615110920,7140,7140,7140,7140,0
20250221,200700,3615110920,7140,7140,7140,7140,0
20250221,200600,3615110920,7140,7140,7140,7140,0
20250221,200500,3615110920,7140,7140,7140,7140,0
20250221,200400,3615110920,7140,7140,7140,7140,12287
20250221,200300,3615110920,7140,7140,7140,7140,0
20250221,200200,3615110920,7140,7140,7140,7140,0
20250221,200100,3615110920,7140,7140,7140,7140,0
20250221,200000,3615110920,7140,7140,7140,7140,0
20250221,195900,3615110920,7140,7140,7140,7140,0
20250221,195800,3615110920,7140,7140,7140,7140,0
20250221,195700,3615110920,7140,7140,7140,7140,0
20250221,195600,3615110920,7140,7140,7140,7140,0
20250221,195500,3615110920,7140,7140,7140,7140,0
20250221,195400,3615110920,7140,7140,7140,7140,0
20250221,195300,3615110920,7140,7140,7140,7140,0
20250221,195200,3615110920,7140,7140,7140,7140,0
20250221,195100,3615110920,7140,7140,7140,7140,0
20250221,195000,3615110920,7140,7140,7140,7140,0
20250221,194900,3615110920,7140,7140,7140,7140,0
20250221,194800,3615110920,7140,7140,7140,7140,0
20250221,194700,3615110920,7140,7140,7140,7140,0
20250221,194600,3615110920,7140,7140,7140,7140,0
20250221,194500,3615110920,7140,7140,7140,7140,0
20250221,194400,3615110920,7140,7140,7140,7140,0
20250221,194300,3615110920,7140,7140,7140,7140,0
20250221,194200,3615110920,7140,7140,7140,7140,0
20250221,194100,3615110920,7140,7140,7140,7140,0
20250221,194000,3615110920,7140,7140,7140,7140,0
20250221,193900,3615110920,7140,7140,7140,7140,0
20250221,193800,3615110920,7140,7140,7140,7140,0
20250221,193700,3615110920,7140,7140,7140,7140,0
20250221,193600,3615110920,7140,7140,7140,7140,0
20250221,193500,3615110920,7140,7140,7140,7140,0
20250221,193400,3615110920,7140,7140,7140,7140,12287
20250221,193300,3615110920,7140,7140,7140,7140,0
20250221,193200,3615110920,7140,7140,7140,7140,0
20250221,193100,3615110920,7140,7140,7140,7140,0
20250221,193000,3615110920,7140,7140,7140,7140,0
20250221,192900,3615110920,7140,7140,7140,7140,0
20250221,192800,3615110920,7140,7140,7140,7140,0
20250221,192700,3615110920,7140,7140,7140,7140,0
20250221,192600,3615110920,7140,7140,7140,7140,0
20250221,192500,3615110920,7140,7140,7140,7140,0
20250221,192400,3615110920,7140,7140,7140,7140,0
20250221,192300,3615110920,7140,7140,7140,7140,0
20250221,192200,3615110920,7140,7140,7140,7140,0
20250221,192100,3615110920,7140,7140,7140,7140,0
20250221,192000,3615110920,7140,7140,7140,7140,0
20250221,191900,3615110920,7140,7140,7140,7140,0
20250221,191800,3615110920,7140,7140,7140,7140,0
20250221,191700,3615110920,7140,7140,7140,7140,0
20250221,191600,3615110920,7140,7140,7140,7140,0
20250221,191500,3615110920,7140,7140,7140,7140,0
20250221,191400,3615110920,7140,7140,7140,7140,0
20250221,191300,3615110920,7140,7140,7140,7140,0
20250221,191200,3615110920,7140,7140,7140,7140,0
20250221,191100,3615110920,7140,7140,7140,7140,0
20250221,191000,3615110920,7140,7140,7140,7140,0
20250221,190900,3615110920,7140,7140,7140,7140,0
20250221,190800,3615110920,7140,7140,7140,7140,0
20250221,190700,3615110920,7140,7140,7140,7140,0
20250221,190600,3615110920,7140,7140,7140,7140,0
20250221,190500,3615110920,7140,7140,7140,7140,0
20250221,190400,3615110920,7140,7140,7140,7140,12287
20250221,190300,3615110920,7140,7140,7140,7140,0
20250221,190200,3615110920,7140,7140,7140,7140,0
20250221,190100,3615110920,7140,7140,7140,7140,0
20250221,190000,3615110920,7140,7140,7140,7140,0
20250221,185900,3615110920,7140,7140,7140,7140,0
20250221,185800,3615110920,7140,7140,7140,7140,0
20250221,185700,3615110920,7140,7140,7140,7140,0
20250221,185600,3615110920,7140,7140,7140,7140,0
20250221,185500,3615110920,7140,7140,7140,7140,0
20250221,185400,3615110920,7140,7140,7140,7140,0
20250221,185300,3615110920,7140,7140,7140,7140,0
20250221,185200,3615110920,7140,7140,7140,7140,0
20250221,185100,3615110920,7140,7140,7140,7140,0
20250221,185000,3615110920,7140,7140,7140,7140,0
20250221,184900,3615110920,7140,7140,7140,7140,0
20250221,184800,3615110920,7140,7140,7140,7140,0
20250221,184700,3615110920,7140,7140,7140,7140,0
20250221,184600,3615110920,7140,7140,7140,7140,0
20250221,184500,3615110920,7140,7140,7140,7140,0
20250221,184400,3615110920,7140,7140,7140,7140,0
20250221,184300,3615110920,7140,7140,7140,7140,0
20250221,184200,3615110920,7140,7140,7140,7140,0
20250221,184100,3615110920,7140,7140,7140,7140,0
20250221,184000,3615110920,7140,7140,7140,7140,0
20250221,183900,3615110920,7140,7140,7140,7140,0
20250221,183800,3615110920,7140,7140,7140,7140,0
20250221,183700,3615110920,7140,7140,7140,7140,0
20250221,183600,3615110920,7140,7140,7140,7140,0
20250221,183500,3615110920,7140,7140,7140,7140,0
20250221,183400,3615110920,7140,7140,7140,7140,12287
20250221,183300,3615110920,7140,7140,7140,7140,0
20250221,183200,3615110920,7140,7140,7140,7140,0
20250221,183100,3615110920,7140,7140,7140,7140,0
20250221,183000,3615110920,7140,7140,7140,7140,0
20250221,182900,3615110920,7140,7140,7140,7140,0
20250221,182800,3615110920,7140,7140,7140,7140,0
20250221,182700,3615110920,7140,7140,7140,7140,0
20250221,182600,3615110920,7140,7140,7140,7140,0
20250221,182500,3615110920,7140,7140,7140,7140,0
20250221,182400,3615110920,7140,7140,7140,7140,0
20250221,182300,3615110920,7140,7140,7140,7140,0
20250221,182200,3615110920,7140,7140,7140,7140,0
20250221,182100,3615110920,7140,7140,7140,7140,0
20250221,182000,3615110920,7140,7140,7140,7140,0
20250221,181900,3615110920,7140,7140,7140,7140,0
20250221,181800,3615110920,7140,7140,7140,7140,0
20250221,181700,3615110920,7140,7140,7140,7140,0
20250221,181600,3615110920,7140,7140,7140,7140,0
20250221,181500,3615110920,7140,7140,7140,7140,0
20250221,181400,3615110920,7140,7140,7140,7140,0
20250221,181300,3615110920,7140,7140,7140,7140,0
20250221,181200,3615110920,7140,7140,7140,7140,0
20250221,181100,3615110920,7140,7140,7140,7140,0
20250221,181000,3615110920,7140,7140,7140,7140,0
20250221,180900,3615110920,7140,7140,7140,7140,0
20250221,180800,3615110920,7140,7140,7140,7140,0
20250221,180700,3615110920,7140,7140,7140,7140,0
20250221,180600,3615110920,7140,7140,7140,7140,0
20250221,180500,3615110920,7140,7140,7140,7140,0
20250221,180400,3615110920,7140,7140,7140,7140,12287
20250221,180300,3615110920,7140,7140,7140,7140,0
20250221,180200,3615110920,7140,7140,7140,7140,0
20250221,180100,3615110920,7140,7140,7140,7140,0
20250221,180000,3615110920,7140,7140,7140,7140,0
20250221,175900,3615110920,7140,7140,7140,7140,0
20250221,175800,3615110920,7140,7140,7140,7140,0
20250221,175700,3615110920,7140,7140,7140,7140,0
20250221,175600,3615110920,7140,7140,7140,7140,0
20250221,175500,3615110920,7140,7140,7140,7140,0
20250221,175400,3615110920,7140,7140,7140,7140,0
20250221,175300,3615110920,7140,7140,7140,7140,0
20250221,175200,3615110920,7140,7140,7140,7140,0
20250221,175100,3615110920,7140,7140,7140,7140,0
20250221,175000,3615110920,7140,7140,7140,7140,0
20250221,174900,3615110920,7140,7140,7140,7140,0
20250221,174800,3615110920,7140,7140,7140,7140,0
20250221,174700,3615110920,7140,7140,7140,7140,0
20250221,174600,3615110920,7140,7140,7140,7140,0
20250221,174500,3615110920,7140,7140,7140,7140,0
20250221,174400,3615110920,7140,7140,7140,7140,0
20250221,174300,3615110920,7140,7140,7140,7140,0
20250221,174200,3615110920,7140,7140,7140,7140,0
20250221,174100,3615110920,7140,7140,7140,7140,0
20250221,174000,3615110920,7140,7140,7140,7140,0
20250221,173900,3615110920,7140,7140,7140,7140,0
20250221,173800,3615110920,7140,7140,7140,7140,0
20250221,173700,3615110920,7140,7140,7140,7140,0
20250221,173600,3615110920,7140,7140,7140,7140,0
20250221,173500,3615110920,7140,7140,7140,7140,0
20250221,173400,3615110920,7140,7140,7140,7140,12287
20250221,173300,3615110920,7140,7140,7140,7140,0
20250221,173200,3615110920,7140,7140,7140,7140,0
20250221,173100,3615110920,7140,7140,7140,7140,0
20250221,173000,3615110920,7140,7140,7140,7140,0
20250221,172900,3615110920,7140,7140,7140,7140,0
20250221,172800,3615110920,7140,7140,7140,7140,0
20250221,172700,3615110920,7140,7140,7140,7140,0
20250221,172600,3615110920,7140,7140,7140,7140,0
20250221,172500,3615110920,7140,7140,7140,7140,0
20250221,172400,3615110920,7140,7140,7140,7140,0
20250221,172300,3615110920,7140,7140,7140,7140,0
20250221,172200,3615110920,7140,7140,7140,7140,0
20250221,172100,3615110920,7140,7140,7140,7140,0
20250221,172000,3615110920,7140,7140,7140,7140,0
20250221,171900,3615110920,7140,7140,7140,7140,0
20250221,171800,3615110920,7140,7140,7140,7140,0
20250221,171700,3615110920,7140,7140,7140,7140,0
20250221,171600,3615110920,7140,7140,7140,7140,0
20250221,171500,3615110920,7140,7140,7140,7140,0
20250221,171400,3615110920,7140,7140,7140,7140,0
20250221,171300,3615110920,7140,7140,7140,7140,0
20250221,171200,3615110920,7140,7140,7140,7140,0
20250221,171100,3615110920,7140,7140,7140,7140,0
20250221,171000,3615110920,7140,7140,7140,7140,0
20250221,170900,3615110920,7140,7140,7140,7140,0
20250221,170800,3615110920,7140,7140,7140,7140,0
20250221,170700,3615110920,7140,7140,7140,7140,0
20250221,170600,3615110920,7140,7140,7140,7140,0
20250221,170500,3615110920,7140,7140,7140,7140,0
20250221,170400,3615110920,7140,7140,7140,7140,12287
20250221,170300,3615110920,7140,7140,7140,7140,0
20250221,170200,3615110920,7140,7140,7140,7140,0
20250221,170100,3615110920,7140,7140,7140,7140,0
20250221,170000,3615110920,7140,7140,7140,7140,0
20250221,165900,3615110920,7140,7140,7140,7140,0
20250221,165800,3615110920,7140,7140,7140,7140,0
20250221,165700,3615110920,7140,7140,7140,7140,0
20250221,165600,3615110920,7140,7140,7140,7140,0
20250221,165500,3615110920,7140,7140,7140,7140,0
20250221,165400,3615110920,7140,7140,7140,7140,0
20250221,165300,3615110920,7140,7140,7140,7140,0
20250221,165200,3615110920,7140,7140,7140,7140,0
20250221,165100,3615110920,7140,7140,7140,7140,0
20250221,165000,3615110920,7140,7140,7140,7140,0
20250221,164900,3615110920,7140,7140,7140,7140,0
20250221,164800,3615110920,7140,7140,7140,7140,0
20250221,164700,3615110920,7140,7140,7140,7140,0
20250221,164600,3615110920,7140,7140,7140,7140,0
20250221,164500,3615110920,7140,7140,7140,7140,0
20250221,164400,3615110920,7140,7140,7140,7140,0
20250221,164300,3615110920,7140,7140,7140,7140,0
20250221,164200,3615110920,7140,7140,7140,7140,0
20250221,164100,3615110920,7140,7140,7140,7140,0
20250221,164000,3615110920,7140,7140,7140,7140,0
20250221,163900,3615110920,7140,7140,7140,7140,0
20250221,163800,3615110920,7140,7140,7140,7140,0
20250221,163700,3615110920,7140,7140,7140,7140,0
20250221,163600,3615110920,7140,7140,7140,7140,0
20250221,163500,3615110920,7140,7140,7140,7140,0
20250221,163400,3615110920,7140,7140,7140,7140,12287
20250221,163300,3615110920,7140,7140,7140,7140,0
20250221,163200,3615110920,7140,7140,7140,7140,0
20250221,163100,3615110920,7140,7140,7140,7140,0
20250221,163000,3615110920,7140,7140,7140,7140,0
20250221,162900,3615110920,7140,7140,7140,7140,0
20250221,162800,3615110920,7140,7140,7140,7140,0
20250221,162700,3615110920,7140,7140,7140,7140,0
20250221,162600,3615110920,7140,7140,7140,7140,0
20250221,162500,3615110920,7140,7140,7140,7140,0
20250221,162400,3615110920,7140,7140,7140,7140,0
20250221,162300,3615110920,7140,7140,7140,7140,0
20250221,162200,3615110920,7140,7140,7140,7140,0
20250221,162100,3615110920,7140,7140,7140,7140,0
20250221,162000,3615110920,7140,7140,7140,7140,0
20250221,161900,3615110920,7140,7140,7140,7140,0
20250221,161800,3615110920,7140,7140,7140,7140,0
20250221,161700,3615110920,7140,7140,7140,7140,0
20250221,161600,3615110920,7140,7140,7140,7140,0
20250221,161500,3615110920,7140,7140,7140,7140,0
20250221,161400,3615110920,7140,7140,7140,7140,0
20250221,161300,3615110920,7140,7140,7140,7140,0
20250221,161200,3615110920,7140,7140,7140,7140,0
20250221,161100,3615110920,7140,7140,7140,7140,0
20250221,161000,3615110920,7140,7140,7140,7140,0
20250221,160900,3615110920,7140,7140,7140,7140,0
20250221,160800,3615110920,7140,7140,7140,7140,0
20250221,160700,3615110920,7140,7140,7140,7140,0
20250221,160600,3615110920,7140,7140,7140,7140,0
20250221,160500,3615110920,7140,7140,7140,7140,0
20250221,160400,3615110920,7140,7140,7140,7140,12287
20250221,160300,3615110920,7140,7140,7140,7140,0
20250221,160200,3615110920,7140,7140,7140,7140,0
20250221,160100,3615110920,7140,7140,7140,7140,0
20250221,160000,3615110920,7140,7140,7140,7140,0
20250221,155900,3615110920,7140,7140,7140,7140,0
20250221,155800,3615110920,7140,7140,7140,7140,0
20250221,155700,3615110920,7140,7140,7140,7140,0
20250221,155600,3615110920,7140,7140,7140,7140,0
20250221,155500,3615110920,7140,7140,7140,7140,0
20250221,155400,3615110920,7140,7140,7140,7140,0
20250221,155300,3615110920,7140,7140,7140,7140,0
20250221,155200,3615110920,7140,7140,7140,7140,0
20250221,155100,3615110920,7140,7140,7140,7140,0
20250221,155000,3615110920,7140,7140,7140,7140,0
20250221,154900,3615110920,7140,7140,7140,7140,0
20250221,154800,3615110920,7140,7140,7140,7140,0
20250221,154700,3615110920,7140,7140,7140,7140,0
20250221,154600,3615110920,7140,7140,7140,7140,0
20250221,154500,3615110920,7140,7140,7140,7140,0
20250221,154400,3615110920,7140,7140,7140,7140,0
20250221,154300,3615110920,7140,7140,7140,7140,0
20250221,154200,3615110920,7140,7140,7140,7140,0
20250221,154100,3615110920,7140,7140,7140,7140,0
20250221,154000,3615110920,7140,7140,7140,7140,0
20250221,153900,3615110920,7140,7140,7140,7140,0
20250221,153800,3615110920,7140,7140,7140,7140,0
20250221,153700,3615110920,7140,7140,7140,7140,0
20250221,153600,3615110920,7140,7140,7140,7140,0
20250221,153500,3615110920,7140,7140,7140,7140,0
20250221,153400,3615110920,7140,7140,7140,7140,12287
20250221,153300,3615110920,7140,7140,7140,7140,0
20250221,153200,3615110920,7140,7140,7140,7140,0
20250221,153100,3615110920,7140,7140,7140,7140,0
20250221,153000,3615110920,7140,7140,7140,7140,12287
20250221,152900,3527381740,7150,7150,7150,7150,0
20250221,152800,3527381740,7150,7150,7150,7150,0
20250221,152700,3527381740,7150,7150,7150,7150,0
20250221,152600,3527381740,7150,7150,7150,7150,0
20250221,152500,3527381740,7150,7150,7150,7150,0
20250221,152400,3527381740,7150,7150,7150,7150,0
20250221,152300,3527381740,7150,7150,7150,7150,0
20250221,152200,3527381740,7150,7150,7150,7150,0
20250221,152100,3527381740,7150,7150,7150,7150,0
20250221,152000,3527381740,7150,7150,7150,7150,0
20250221,151900,3527381740,7150,7150,7160,7140,2379
20250221,151800,3510381950,7150,7150,7150,7130,698
20250221,151700,3505392260,7130,7160,7160,7130,3444
20250221,151600,3480765760,7150,7160,7160,7150,451
20250221,151500,3477540550,7160,7150,7160,7150,587
20250221,151400,3473342490,7150,7130,7150,7130,4722
20250221,151300,3439662400,7130,7130,7140,7130,871
20250221,151200,3433447660,7130,7130,7140,7120,1761
20250221,151100,3420877400,7130,7150,7150,7130,3390
20250221,151000,3396706560,7130,7150,7150,7130,129
20250221,150900,3395786680,7130,7140,7140,7130,1811
20250221,150800,3382866030,7140,7130,7140,7130,716
20250221,150700,3377760890,7140,7140,7140,7140,230
20250221,150600,3376118690,7140,7130,7140,7130,423
20250221,150500,3373098490,7130,7130,7130,7120,753
20250221,150400,3367730550,7130,7120,7130,7120,2211
20250221,150300,3351977280,7120,7140,7140,7120,649
20250221,150200,3347352880,7140,7140,7140,7140,419
20250221,150100,3344361220,7140,7120,7140,7120,2901
20250221,150000,3323706080,7120,7140,7150,7120,7615
20250221,145900,3269423020,7140,7140,7140,7130,264
20250221,145800,3267538560,7140,7140,7140,7140,839
20250221,145700,3261548100,7140,7130,7140,7130,31
20250221,145600,3261326770,7140,7140,7140,7130,610
20250221,145500,3256975030,7140,7140,7140,7130,8354
20250221,145400,3197383700,7140,7150,7170,7140,400
20250221,145300,3194525680,7150,7150,7160,7140,691
20250221,145200,3189590230,7160,7150,7160,7150,585
20250221,145100,3185405930,7170,7160,7170,7150,2478
20250221,145000,3167680690,7180,7170,7180,7160,126
20250221,144900,3166777190,7170,7180,7180,7170,772
20250221,144800,3161237540,7160,7170,7180,7160,1636
20250221,144700,3149511280,7160,7160,7160,7160,560
20250221,144600,3145501680,7160,7160,7160,7160,101
20250221,144500,3144778520,7160,7160,7160,7160,1043
20250221,144400,3137310640,7160,7160,7160,7160,7
20250221,144300,3137260520,7160,7160,7160,7160,349
20250221,144200,3134761680,7170,7150,7170,7150,2087
20250221,144100,3119835150,7150,7160,7160,7150,400
20250221,144000,3116974550,7160,7160,7160,7160,2101
20250221,143900,3101931390,7160,7160,7160,7160,310
20250221,143800,3099711790,7160,7160,7160,7160,124
20250221,143700,3098823950,7160,7160,7160,7160,103
20250221,143600,3098086470,7160,7160,7160,7160,1007
20250221,143500,3090876350,7160,7160,7170,7150,3021
20250221,143400,3069262490,7160,7160,7160,7160,51
20250221,143300,3068897330,7170,7160,7170,7160,12
20250221,143200,3068811390,7170,7150,7170,7150,526
20250221,143100,3065050000,7150,7170,7170,7150,1098
20250221,143000,3057185070,7170,7170,7170,7170,250
20250221,142900,3055392570,7170,7160,7170,7160,2866
20250221,142800,3034854400,7160,7160,7160,7160,320
20250221,142700,3032563200,7170,7170,7170,7160,377
20250221,142600,3029860540,7170,7170,7170,7160,230
20250221,142500,3028213440,7170,7160,7170,7150,157
20250221,142400,3027089580,7160,7160,7160,7140,3124
20250221,142300,3004733740,7160,7160,7160,7160,6
20250221,142200,3004690780,7160,7160,7160,7140,145
20250221,142100,3003652980,7160,7160,7160,7130,4371
20250221,142000,2972473700,7150,7140,7150,7140,401
20250221,141900,2969608560,7140,7150,7150,7140,248
20250221,141800,2967835760,7150,7140,7150,7140,3275
20250221,141700,2944451640,7140,7150,7150,7140,443
20250221,141600,2941284300,7150,7150,7150,7150,29
20250221,141500,2941076950,7150,7140,7150,7140,199
20250221,141400,2939655870,7150,7130,7150,7130,81
20250221,141300,2939077320,7130,7140,7140,7130,100
20250221,141200,2938364310,7130,7130,7130,7130,171
20250221,141100,2937145080,7130,7130,7130,7130,0
20250221,141000,2937145080,7130,7140,7140,7130,1000
20250221,140900,2930013740,7140,7140,7140,7140,17
20250221,140800,2929892360,7140,7150,7150,7140,573
20250221,140700,2925799450,7150,7150,7150,7140,882
20250221,140600,2919493650,7130,7150,7150,7130,4
20250221,140500,2919465110,7120,7120,7130,7120,751
20250221,140400,2914111400,7120,7130,7130,7120,2332
20250221,140300,2897489380,7120,7130,7130,7120,830
20250221,140200,2891579380,7130,7140,7160,7130,4926
20250221,140100,2856448380,7150,7150,7150,7140,1173
20250221,140000,2848073000,7150,7140,7160,7140,103
20250221,135900,2847336390,7140,7130,7140,7130,135
20250221,135800,2846373820,7150,7150,7150,7140,498
20250221,135700,2842817840,7150,7150,7150,7150,60
20250221,135600,2842388840,7150,7140,7150,7140,621
20250221,135500,2837954100,7150,7150,7150,7150,23
20250221,135400,2837789650,7150,7150,7160,7130,96
20250221,135300,2837104310,7160,7150,7160,7150,514
20250221,135200,2833426870,7120,7140,7140,7120,5102
20250221,135100,2797049820,7130,7140,7140,7130,769
20250221,135000,2791560040,7140,7140,7140,7140,0
20250221,134900,2791560040,7140,7140,7140,7140,1387
20250221,134800,2781656860,7150,7150,7150,7140,895
20250221,134700,2775266370,7140,7150,7150,7140,847
20250221,134600,2769218730,7150,7140,7150,7140,132
20250221,134500,2768275030,7150,7150,7150,7140,333
20250221,134400,2765894360,7140,7140,7140,7140,19
20250221,134300,2765758700,7140,7140,7150,7140,346
20250221,134200,2763287750,7150,7150,7150,7150,1
20250221,134100,2763280600,7140,7140,7140,7140,0
20250221,134000,2763280600,7140,7140,7140,7140,127
20250221,133900,2762373820,7150,7160,7160,7150,2374
20250221,133800,2745399690,7150,7150,7160,7150,2193
20250221,133700,2729719730,7150,7160,7160,7150,1414
20250221,133600,2719608620,7160,7150,7160,7150,98
20250221,133500,2718907900,7160,7150,7160,7150,401
20250221,133400,2716040740,7150,7160,7160,7150,52
20250221,133300,2715668920,7170,7160,7170,7150,181
20250221,133200,2714374740,7160,7160,7170,7150,386
20250221,133100,2711610690,7170,7170,7170,7170,2
20250221,133000,2711596350,7170,7160,7170,7160,231
20250221,132900,2709942380,7170,7150,7170,7150,78
20250221,132800,2709384220,7150,7170,7170,7150,1477
20250221,132700,2698818720,7170,7170,7170,7170,13
20250221,132600,2698725510,7180,7180,7180,7150,1900
20250221,132500,2685128680,7170,7180,7180,7170,13
20250221,132400,2685035450,7180,7170,7180,7160,801
20250221,132300,2679295250,7170,7170,7170,7170,281
20250221,132200,2677280480,7170,7170,7170,7160,704
20250221,132100,2672239810,7160,7160,7160,7160,1
20250221,132000,2672232650,7170,7170,7170,7160,655
20250221,131900,2667537600,7170,7170,7170,7160,2000
20250221,131800,2653216600,7180,7160,7180,7160,225
20250221,131700,2651605440,7180,7180,7180,7160,1436
20250221,131600,2641319430,7180,7170,7180,7170,103
20250221,131500,2640580890,7180,7190,7190,7180,15
20250221,131400,2640473150,7190,7190,7190,7180,173
20250221,131300,2639230280,7200,7200,7200,7200,3
20250221,131200,2639208680,7200,7210,7210,7200,21
20250221,131100,2639057470,7200,7190,7200,7190,184
20250221,131000,2637732690,7190,7190,7200,7190,1005
20250221,130900,2630498120,7190,7190,7190,7170,122
20250221,130800,2629622320,7190,7190,7190,7190,155
20250221,130700,2628507870,7200,7200,7200,7190,1145
20250221,130600,2620274310,7200,7190,7200,7190,823
20250221,130500,2614356850,7190,7190,7190,7190,0
20250221,130400,2614356850,7190,7180,7190,7180,215
20250221,130300,2612811080,7180,7180,7190,7170,860
20250221,130200,2606636650,7190,7180,7190,7180,83
20250221,130100,2606040490,7190,7190,7190,7190,12
20250221,130000,2605954210,7190,7190,7190,7190,50
20250221,125900,2605594710,7190,7200,7200,7190,267
20250221,125800,2603674830,7200,7200,7200,7190,61
20250221,125700,2603235640,7200,7190,7200,7190,1091
20250221,125600,2595391280,7190,7180,7190,7160,598
20250221,125500,2591104910,7180,7180,7180,7180,14
20250221,125400,2591004390,7180,7170,7180,7170,2101
20250221,125300,2575919810,7170,7170,7170,7170,888
20250221,125200,2569552850,7170,7170,7170,7170,212
20250221,125100,2568032810,7160,7160,7170,7160,1186
20250221,125000,2559541030,7160,7160,7160,7160,280
20250221,124900,2557536230,7160,7170,7170,7160,4
20250221,124800,2557507570,7170,7160,7170,7160,92
20250221,124700,2556848630,7170,7170,7170,7170,1
20250221,124600,2556841460,7170,7170,7170,7170,8
20250221,124500,2556784100,7170,7170,7170,7170,40
20250221,124400,2556497300,7170,7160,7170,7160,40
20250221,124300,2556210890,7170,7170,7170,7170,19
20250221,124200,2556074660,7170,7170,7170,7170,5
20250221,124100,2556038810,7170,7170,7170,7170,8
20250221,124000,2555981450,7160,7160,7160,7160,490
20250221,123900,2552473050,7170,7170,7170,7170,29
20250221,123800,2552265120,7160,7170,7170,7160,88
20250221,123700,2551634840,7160,7170,7170,7160,2097
20250221,123600,2536620290,7160,7170,7170,7160,359
20250221,123500,2534047630,7170,7160,7170,7160,574
20250221,123400,2529935760,7160,7170,7170,7160,309
20250221,123300,2527720320,7170,7160,7170,7160,612
20250221,123200,2523338380,7150,7160,7160,7150,402
20250221,123100,2520461360,7160,7150,7160,7150,798
20250221,123000,2514754620,7160,7150,7160,7150,891
20250221,122900,2508379990,7160,7160,7160,7160,422
20250221,122800,2505358470,7160,7150,7160,7150,769
20250221,122700,2499859810,7160,7160,7160,7150,1700
20250221,122600,2487688540,7160,7160,7160,7150,173
20250221,122500,2486450360,7150,7160,7160,7150,58
20250221,122400,2486035580,7160,7160,7160,7150,278
20250221,122300,2484045450,7160,7160,7160,7160,24
20250221,122200,2483873610,7150,7150,7160,7150,745
20250221,122100,2478546650,7160,7160,7160,7160,298
20250221,122000,2476412970,7160,7160,7160,7160,246
20250221,121900,2474651610,7160,7160,7160,7160,192
20250221,121800,2473276890,7160,7160,7160,7160,31
20250221,121700,2473054930,7160,7160,7160,7150,259
20250221,121600,2471202820,7160,7150,7160,7150,124
20250221,121500,2470316090,7150,7150,7160,7150,446
20250221,121400,2467126840,7150,7160,7160,7150,224
20250221,121300,2465524200,7160,7160,7160,7160,410
20250221,121200,2462588600,7160,7160,7160,7160,58
20250221,121100,2462173320,7160,7170,7170,7160,173
20250221,121000,2460934190,7170,7160,7170,7160,1187
20250221,120900,2452434680,7170,7170,7170,7160,297
20250221,120800,2450305470,7180,7180,7180,7170,82
20250221,120700,2449717270,7180,7160,7180,7160,113
20250221,120600,2448907130,7170,7170,7170,7160,480
20250221,120500,2445470200,7170,7180,7180,7170,2174
20250221,120400,2429882060,7180,7180,7180,7170,789
20250221,120300,2424224660,7180,7190,7190,7180,286
20250221,120200,2422170320,7190,7190,7200,7180,4848
20250221,120100,2387359170,7210,7200,7210,7190,6391
20250221,120000,2341383180,7220,7210,7220,7210,3306
20250221,115900,2317516880,7200,7200,7220,7200,417
20250221,115800,2314514280,7220,7220,7220,7210,6
20250221,115700,2314470990,7210,7200,7210,7200,824
20250221,115600,2308538060,7220,7210,7220,7210,508
20250221,115500,2304875350,7220,7220,7220,7220,4
20250221,115400,2304846470,7210,7210,7210,7210,50
20250221,115300,2304485970,7210,7210,7210,7200,95
20250221,115200,2303801750,7210,7210,7210,7210,50
20250221,115100,2303441250,7210,7210,7210,7210,1337
20250221,115000,2293801480,7210,7210,7210,7210,0
20250221,114900,2293801480,7210,7210,7210,7210,43
20250221,114800,2293491450,7220,7220,7220,7220,257
20250221,114700,2291635910,7230,7230,7230,7230,2
20250221,114600,2291621450,7230,7220,7230,7220,700
20250221,114500,2286561380,7220,7210,7220,7210,1499
20250221,114400,2275750950,7220,7220,7220,7220,91
20250221,114300,2275093930,7220,7220,7220,7220,150
20250221,114200,2274010930,7220,7220,7220,7220,152
20250221,114100,2272913490,7220,7220,7220,7220,295
20250221,114000,2270783590,7220,7220,7220,7220,3
20250221,113900,2270761930,7220,7220,7220,7220,204
20250221,113800,2269289050,7220,7220,7230,7220,651
20250221,113700,2264588820,7220,7210,7220,7210,592
20250221,113600,2260320380,7220,7220,7220,7220,400
20250221,113500,2257432380,7230,7230,7230,7220,94
20250221,113400,2256753530,7220,7220,7220,7220,420
20250221,113300,2253721130,7230,7230,7230,7230,27
20250221,113200,2253525920,7230,7230,7240,7230,292
20250221,113100,2251414740,7230,7220,7230,7220,244
20250221,113000,2249650700,7240,7240,7240,7230,353
20250221,112900,2247094990,7240,7230,7240,7230,208
20250221,112800,2245589620,7230,7240,7240,7220,625
20250221,112700,2241073160,7240,7230,7240,7230,153
20250221,112600,2239966740,7220,7230,7230,7220,96
20250221,112500,2239273580,7230,7230,7230,7230,1
20250221,112400,2239266350,7230,7230,7230,7230,62
20250221,112300,2238818090,7230,7230,7230,7220,711
20250221,112200,2233682890,7230,7230,7230,7230,13
20250221,112100,2233588900,7230,7230,7230,7230,4
20250221,112000,2233559980,7240,7220,7240,7220,802
20250221,111900,2227769440,7240,7240,7240,7240,34
20250221,111800,2227523280,7220,7220,7220,7220,66
20250221,111700,2227046760,7220,7240,7240,7220,413
20250221,111600,2224064640,7240,7240,7240,7240,56
20250221,111500,2223659200,7230,7230,7230,7230,195
20250221,111400,2222249350,7220,7220,7220,7220,72
20250221,111300,2221729510,7220,7210,7220,7210,656
20250221,111200,2216996200,7220,7220,7220,7210,309
20250221,111100,2214768060,7220,7220,7220,7210,53
20250221,111000,2214385880,7210,7210,7220,7210,1557
20250221,110900,2203149860,7210,7200,7220,7200,130
20250221,110800,2202212440,7200,7210,7210,7200,836
20250221,110700,2196193080,7210,7210,7210,7210,162
20250221,110600,2195025060,7210,7210,7210,7210,12
20250221,110500,2194938540,7210,7210,7210,7210,80
20250221,110400,2194361740,7220,7210,7220,7200,139
20250221,110300,2193360720,7210,7220,7220,7200,648
20250221,110200,2188693630,7220,7210,7220,7200,539
20250221,110100,2184808510,7210,7210,7210,7200,611
20250221,110000,2180409200,7200,7210,7210,7200,713
20250221,105900,2175275440,7210,7200,7210,7200,2188
20250221,105800,2159521740,7210,7200,7210,7200,23
20250221,105700,2159356060,7210,7220,7220,7210,355
20250221,105600,2156794470,7220,7220,7220,7210,984
20250221,105500,2149699590,7220,7220,7220,7210,630
20250221,105400,2145156840,7220,7220,7220,7210,56
20250221,105300,2144752620,7220,7220,7220,7220,41
20250221,105200,2144456600,7220,7220,7220,7210,10
20250221,105100,2144384450,7210,7200,7210,7200,139
20250221,105000,2143382740,7210,7210,7210,7200,484
20250221,104900,2139893110,7210,7210,7210,7210,64
20250221,104800,2139431670,7210,7210,7210,7200,307
20250221,104700,2137219000,7210,7200,7210,7200,134
20250221,104600,2136254180,7200,7200,7210,7200,508
20250221,104500,2132594530,7210,7210,7210,7210,28
20250221,104400,2132392650,7210,7210,7210,7210,513
20250221,104300,2128693920,7200,7200,7200,7200,19
20250221,104200,2128557120,7210,7210,7210,7200,59
20250221,104100,2128131750,7210,7210,7210,7200,58
20250221,104000,2127713640,7200,7220,7220,7200,507
20250221,103900,2124057820,7210,7230,7230,7210,210
20250221,103800,2122540320,7230,7220,7230,7220,455
20250221,103700,2119255190,7220,7220,7220,7210,1115
20250221,103600,2111214380,7220,7240,7240,7220,128
20250221,103500,2110289320,7240,7220,7240,7220,612
20250221,103400,2105867290,7220,7220,7230,7220,920
20250221,103300,2099224000,7210,7220,7220,7210,269
20250221,103200,2097281860,7220,7220,7220,7220,2
20250221,103100,2097267420,7210,7220,7220,7210,378
20250221,103000,2094539010,7210,7210,7220,7210,209
20250221,102900,2093032090,7210,7210,7220,7210,54
20250221,102800,2092642540,7210,7200,7220,7190,4666
20250221,102700,2059058470,7200,7200,7220,7200,1611
20250221,102600,2047458050,7210,7210,7220,7210,1333
20250221,102500,2037838460,7210,7200,7210,7200,849
20250221,102400,2031724430,7210,7200,7210,7200,127
20250221,102300,2030809810,7210,7210,7210,7190,176
20250221,102200,2029543050,7190,7220,7220,7190,243
20250221,102100,2027793510,7200,7220,7220,7200,405
20250221,102000,2024873470,7200,7210,7220,7200,179
20250221,101900,2023582510,7210,7210,7220,7200,112
20250221,101800,2022775770,7200,7220,7220,7190,320
20250221,101700,2020468370,7190,7220,7220,7190,194
20250221,101600,2019073410,7220,7190,7220,7190,1669
20250221,101500,2007046830,7210,7210,7210,7200,2675
20250221,101400,1987784110,7220,7220,7220,7210,539
20250221,101300,1983897690,7220,7210,7220,7210,575
20250221,101200,1979751910,7220,7220,7230,7210,1378
20250221,101100,1969802750,7230,7240,7240,7230,1606
20250221,101000,1958191050,7240,7240,7240,7230,1625
20250221,100900,1946430470,7240,7240,7250,7240,313
20250221,100800,1944164320,7240,7240,7250,7240,693
20250221,100700,1939144580,7250,7240,7250,7240,1122
20250221,100600,1931011200,7240,7250,7250,7240,2514
20250221,100500,1912787030,7260,7250,7260,7250,290
20250221,100400,1910682130,7250,7270,7270,7250,1578
20250221,100300,1899228960,7270,7270,7270,7260,1333
20250221,100200,1889538750,7270,7250,7270,7240,1457
20250221,100100,1878971340,7250,7260,7260,7250,710
20250221,100000,1873819280,7240,7260,7260,7240,5085
20250221,095900,1836952700,7250,7250,7260,7240,1728
20250221,095800,1824422160,7240,7240,7250,7240,140
20250221,095700,1823408350,7230,7250,7250,7230,2072
20250221,095600,1808427110,7250,7250,7260,7230,3708
20250221,095500,1781585090,7260,7260,7270,7250,1790
20250221,095400,1768599780,7260,7280,7280,7260,6228
20250221,095300,1723350500,7280,7270,7300,7270,4574
20250221,095200,1690036290,7280,7250,7280,7250,7018
20250221,095100,1638997660,7250,7260,7270,7250,6861
20250221,095000,1589197220,7260,7230,7260,7230,4008
20250221,094900,1560172720,7230,7220,7240,7220,5324
20250221,094800,1521693790,7220,7200,7220,7200,3125
20250221,094700,1499162260,7210,7200,7210,7190,7667
20250221,094600,1443998180,7190,7150,7190,7150,4510
20250221,094500,1411642150,7160,7140,7160,7140,268
20250221,094400,1409723420,7140,7130,7140,7130,711
20250221,094300,1404649980,7120,7130,7140,7120,5517
20250221,094200,1365321070,7130,7120,7130,7120,346
20250221,094100,1362857540,7120,7120,7120,7120,2172
20250221,094000,1347392900,7130,7140,7140,7130,1263
20250221,093900,1338385500,7140,7150,7150,7130,1025
20250221,093800,1331068470,7170,7150,7170,7140,636
20250221,093700,1326523840,7150,7180,7180,7150,3394
20250221,093600,1302222580,7180,7180,7200,7170,7574
20250221,093500,1247888290,7180,7210,7210,7180,8090
20250221,093400,1189664800,7210,7200,7210,7180,3667
20250221,093300,1163280590,7200,7190,7200,7180,1647
20250221,093200,1151435210,7190,7200,7210,7170,6068
20250221,093100,1107791550,7200,7150,7200,7150,11578
20250221,093000,1024719900,7150,7160,7160,7130,3783
20250221,092900,997699380,7150,7130,7160,7130,2934
20250221,092800,976742400,7120,7110,7120,7110,4572
20250221,092700,944194280,7110,7110,7110,7110,1286
20250221,092600,935050820,7100,7090,7100,7080,1485
20250221,092500,924529700,7100,7090,7100,7080,1403
20250221,092400,914582200,7090,7090,7110,7090,772
20250221,092300,909108320,7090,7100,7110,7090,1340
20250221,092200,899594960,7100,7100,7110,7090,7829
20250221,092100,844070890,7090,7100,7100,7090,4829
20250221,092000,809828740,7100,7090,7100,7090,474
20250221,091900,806466070,7080,7110,7110,7080,1189
20250221,091800,798029270,7090,7070,7120,7070,5272
20250221,091700,760588780,7080,7080,7090,7060,2514
20250221,091600,742799880,7080,7080,7090,7070,4298
20250221,091500,712365410,7080,7080,7090,7080,3154
20250221,091400,690034950,7080,7090,7100,7080,3246
20250221,091300,667024700,7110,7120,7130,7090,5106
20250221,091200,630739120,7120,7120,7120,7110,3151
20250221,091100,608305170,7120,7080,7120,7070,6576
20250221,091000,561656220,7080,7080,7080,7060,3560
20250221,090900,536481680,7080,7090,7090,7080,2138
20250221,090800,521340560,7090,7100,7100,7080,1837
20250221,090700,508326640,7100,7090,7100,7090,2282
20250221,090600,492147200,7100,7120,7120,7090,2509
20250221,090500,474331390,7100,7130,7130,7100,2566
20250221,090400,456082930,7110,7120,7120,7110,3309
20250221,090300,432533850,7120,7140,7150,7120,3253
20250221,090200,409359200,7120,7090,7150,7060,3135
20250221,090100,387095270,7090,7030,7090,7010,13040
20250221,090000,295103970,7030,7050,7120,7030,41709