stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,214300,26643944750,3180,3180,3180,3180,77787
20250221,214200,26643944750,3180,3180,3180,3180,0
20250221,214100,26643944750,3180,3180,3180,3180,0
20250221,214000,26643944750,3180,3180,3180,3180,0
20250221,213900,26643944750,3180,3180,3180,3180,0
20250221,213800,26643944750,3180,3180,3180,3180,0
20250221,213700,26643944750,3180,3180,3180,3180,0
20250221,213600,26643944750,3180,3180,3180,3180,0
20250221,213500,26643944750,3180,3180,3180,3180,0
20250221,213400,26643944750,3180,3180,3180,3180,0
20250221,213300,26643944750,3180,3180,3180,3180,0
20250221,213200,26643944750,3180,3180,3180,3180,0
20250221,213100,26643944750,3180,3180,3180,3180,0
20250221,213000,26643944750,3180,3180,3180,3180,0
20250221,212900,26643944750,3180,3180,3180,3180,0
20250221,212800,26643944750,3180,3180,3180,3180,0
20250221,212700,26643944750,3180,3180,3180,3180,0
20250221,212600,26643944750,3180,3180,3180,3180,0
20250221,212500,26643944750,3180,3180,3180,3180,0
20250221,212400,26643944750,3180,3180,3180,3180,0
20250221,212300,26643944750,3180,3180,3180,3180,0
20250221,212200,26643944750,3180,3180,3180,3180,0
20250221,212100,26643944750,3180,3180,3180,3180,0
20250221,212000,26643944750,3180,3180,3180,3180,0
20250221,211900,26643944750,3180,3180,3180,3180,0
20250221,211800,26643944750,3180,3180,3180,3180,0
20250221,211700,26643944750,3180,3180,3180,3180,0
20250221,211600,26643944750,3180,3180,3180,3180,0
20250221,211500,26643944750,3180,3180,3180,3180,0
20250221,211400,26643944750,3180,3180,3180,3180,0
20250221,211300,26643944750,3180,3180,3180,3180,77787
20250221,211200,26643944750,3180,3180,3180,3180,0
20250221,211100,26643944750,3180,3180,3180,3180,0
20250221,211000,26643944750,3180,3180,3180,3180,0
20250221,210900,26643944750,3180,3180,3180,3180,0
20250221,210800,26643944750,3180,3180,3180,3180,0
20250221,210700,26643944750,3180,3180,3180,3180,0
20250221,210600,26643944750,3180,3180,3180,3180,0
20250221,210500,26643944750,3180,3180,3180,3180,0
20250221,210400,26643944750,3180,3180,3180,3180,0
20250221,210300,26643944750,3180,3180,3180,3180,0
20250221,210200,26643944750,3180,3180,3180,3180,0
20250221,210100,26643944750,3180,3180,3180,3180,0
20250221,210000,26643944750,3180,3180,3180,3180,0
20250221,205900,26643944750,3180,3180,3180,3180,0
20250221,205800,26643944750,3180,3180,3180,3180,0
20250221,205700,26643944750,3180,3180,3180,3180,0
20250221,205600,26643944750,3180,3180,3180,3180,0
20250221,205500,26643944750,3180,3180,3180,3180,0
20250221,205400,26643944750,3180,3180,3180,3180,0
20250221,205300,26643944750,3180,3180,3180,3180,0
20250221,205200,26643944750,3180,3180,3180,3180,0
20250221,205100,26643944750,3180,3180,3180,3180,0
20250221,205000,26643944750,3180,3180,3180,3180,0
20250221,204900,26643944750,3180,3180,3180,3180,0
20250221,204800,26643944750,3180,3180,3180,3180,0
20250221,204700,26643944750,3180,3180,3180,3180,0
20250221,204600,26643944750,3180,3180,3180,3180,0
20250221,204500,26643944750,3180,3180,3180,3180,0
20250221,204400,26643944750,3180,3180,3180,3180,0
20250221,204300,26643944750,3180,3180,3180,3180,77787
20250221,204200,26643944750,3180,3180,3180,3180,0
20250221,204100,26643944750,3180,3180,3180,3180,0
20250221,204000,26643944750,3180,3180,3180,3180,0
20250221,203900,26643944750,3180,3180,3180,3180,0
20250221,203800,26643944750,3180,3180,3180,3180,0
20250221,203700,26643944750,3180,3180,3180,3180,0
20250221,203600,26643944750,3180,3180,3180,3180,0
20250221,203500,26643944750,3180,3180,3180,3180,0
20250221,203400,26643944750,3180,3180,3180,3180,0
20250221,203300,26643944750,3180,3180,3180,3180,0
20250221,203200,26643944750,3180,3180,3180,3180,0
20250221,203100,26643944750,3180,3180,3180,3180,0
20250221,203000,26643944750,3180,3180,3180,3180,0
20250221,202900,26643944750,3180,3180,3180,3180,0
20250221,202800,26643944750,3180,3180,3180,3180,0
20250221,202700,26643944750,3180,3180,3180,3180,0
20250221,202600,26643944750,3180,3180,3180,3180,0
20250221,202500,26643944750,3180,3180,3180,3180,0
20250221,202400,26643944750,3180,3180,3180,3180,0
20250221,202300,26643944750,3180,3180,3180,3180,0
20250221,202200,26643944750,3180,3180,3180,3180,0
20250221,202100,26643944750,3180,3180,3180,3180,0
20250221,202000,26643944750,3180,3180,3180,3180,0
20250221,201900,26643944750,3180,3180,3180,3180,0
20250221,201800,26643944750,3180,3180,3180,3180,0
20250221,201700,26643944750,3180,3180,3180,3180,0
20250221,201600,26643944750,3180,3180,3180,3180,0
20250221,201500,26643944750,3180,3180,3180,3180,0
20250221,201400,26643944750,3180,3180,3180,3180,0
20250221,201300,26643944750,3180,3180,3180,3180,77787
20250221,201200,26643944750,3180,3180,3180,3180,0
20250221,201100,26643944750,3180,3180,3180,3180,0
20250221,201000,26643944750,3180,3180,3180,3180,0
20250221,200900,26643944750,3180,3180,3180,3180,0
20250221,200800,26643944750,3180,3180,3180,3180,0
20250221,200700,26643944750,3180,3180,3180,3180,0
20250221,200600,26643944750,3180,3180,3180,3180,0
20250221,200500,26643944750,3180,3180,3180,3180,0
20250221,200400,26643944750,3180,3180,3180,3180,0
20250221,200300,26643944750,3180,3180,3180,3180,0
20250221,200200,26643944750,3180,3180,3180,3180,0
20250221,200100,26643944750,3180,3180,3180,3180,0
20250221,200000,26643944750,3180,3180,3180,3180,0
20250221,195900,26643944750,3180,3180,3180,3180,0
20250221,195800,26643944750,3180,3180,3180,3180,0
20250221,195700,26643944750,3180,3180,3180,3180,0
20250221,195600,26643944750,3180,3180,3180,3180,0
20250221,195500,26643944750,3180,3180,3180,3180,0
20250221,195400,26643944750,3180,3180,3180,3180,0
20250221,195300,26643944750,3180,3180,3180,3180,0
20250221,195200,26643944750,3180,3180,3180,3180,0
20250221,195100,26643944750,3180,3180,3180,3180,0
20250221,195000,26643944750,3180,3180,3180,3180,0
20250221,194900,26643944750,3180,3180,3180,3180,0
20250221,194800,26643944750,3180,3180,3180,3180,0
20250221,194700,26643944750,3180,3180,3180,3180,0
20250221,194600,26643944750,3180,3180,3180,3180,0
20250221,194500,26643944750,3180,3180,3180,3180,0
20250221,194400,26643944750,3180,3180,3180,3180,0
20250221,194300,26643944750,3180,3180,3180,3180,77787
20250221,194200,26643944750,3180,3180,3180,3180,0
20250221,194100,26643944750,3180,3180,3180,3180,0
20250221,194000,26643944750,3180,3180,3180,3180,0
20250221,193900,26643944750,3180,3180,3180,3180,0
20250221,193800,26643944750,3180,3180,3180,3180,0
20250221,193700,26643944750,3180,3180,3180,3180,0
20250221,193600,26643944750,3180,3180,3180,3180,0
20250221,193500,26643944750,3180,3180,3180,3180,0
20250221,193400,26643944750,3180,3180,3180,3180,0
20250221,193300,26643944750,3180,3180,3180,3180,0
20250221,193200,26643944750,3180,3180,3180,3180,0
20250221,193100,26643944750,3180,3180,3180,3180,0
20250221,193000,26643944750,3180,3180,3180,3180,0
20250221,192900,26643944750,3180,3180,3180,3180,0
20250221,192800,26643944750,3180,3180,3180,3180,0
20250221,192700,26643944750,3180,3180,3180,3180,0
20250221,192600,26643944750,3180,3180,3180,3180,0
20250221,192500,26643944750,3180,3180,3180,3180,0
20250221,192400,26643944750,3180,3180,3180,3180,0
20250221,192300,26643944750,3180,3180,3180,3180,0
20250221,192200,26643944750,3180,3180,3180,3180,0
20250221,192100,26643944750,3180,3180,3180,3180,0
20250221,192000,26643944750,3180,3180,3180,3180,0
20250221,191900,26643944750,3180,3180,3180,3180,0
20250221,191800,26643944750,3180,3180,3180,3180,0
20250221,191700,26643944750,3180,3180,3180,3180,0
20250221,191600,26643944750,3180,3180,3180,3180,0
20250221,191500,26643944750,3180,3180,3180,3180,0
20250221,191400,26643944750,3180,3180,3180,3180,0
20250221,191300,26643944750,3180,3180,3180,3180,77787
20250221,191200,26643944750,3180,3180,3180,3180,0
20250221,191100,26643944750,3180,3180,3180,3180,0
20250221,191000,26643944750,3180,3180,3180,3180,0
20250221,190900,26643944750,3180,3180,3180,3180,0
20250221,190800,26643944750,3180,3180,3180,3180,0
20250221,190700,26643944750,3180,3180,3180,3180,0
20250221,190600,26643944750,3180,3180,3180,3180,0
20250221,190500,26643944750,3180,3180,3180,3180,0
20250221,190400,26643944750,3180,3180,3180,3180,0
20250221,190300,26643944750,3180,3180,3180,3180,0
20250221,190200,26643944750,3180,3180,3180,3180,0
20250221,190100,26643944750,3180,3180,3180,3180,0
20250221,190000,26643944750,3180,3180,3180,3180,0
20250221,185900,26643944750,3180,3180,3180,3180,0
20250221,185800,26643944750,3180,3180,3180,3180,0
20250221,185700,26643944750,3180,3180,3180,3180,0
20250221,185600,26643944750,3180,3180,3180,3180,0
20250221,185500,26643944750,3180,3180,3180,3180,0
20250221,185400,26643944750,3180,3180,3180,3180,0
20250221,185300,26643944750,3180,3180,3180,3180,0
20250221,185200,26643944750,3180,3180,3180,3180,0
20250221,185100,26643944750,3180,3180,3180,3180,0
20250221,185000,26643944750,3180,3180,3180,3180,0
20250221,184900,26643944750,3180,3180,3180,3180,0
20250221,184800,26643944750,3180,3180,3180,3180,0
20250221,184700,26643944750,3180,3180,3180,3180,0
20250221,184600,26643944750,3180,3180,3180,3180,0
20250221,184500,26643944750,3180,3180,3180,3180,0
20250221,184400,26643944750,3180,3180,3180,3180,0
20250221,184300,26643944750,3180,3180,3180,3180,77787
20250221,184200,26643944750,3180,3180,3180,3180,0
20250221,184100,26643944750,3180,3180,3180,3180,0
20250221,184000,26643944750,3180,3180,3180,3180,0
20250221,183900,26643944750,3180,3180,3180,3180,0
20250221,183800,26643944750,3180,3180,3180,3180,0
20250221,183700,26643944750,3180,3180,3180,3180,0
20250221,183600,26643944750,3180,3180,3180,3180,0
20250221,183500,26643944750,3180,3180,3180,3180,0
20250221,183400,26643944750,3180,3180,3180,3180,0
20250221,183300,26643944750,3180,3180,3180,3180,0
20250221,183200,26643944750,3180,3180,3180,3180,0
20250221,183100,26643944750,3180,3180,3180,3180,0
20250221,183000,26643944750,3180,3180,3180,3180,0
20250221,182900,26643944750,3180,3180,3180,3180,0
20250221,182800,26643944750,3180,3180,3180,3180,0
20250221,182700,26643944750,3180,3180,3180,3180,0
20250221,182600,26643944750,3180,3180,3180,3180,0
20250221,182500,26643944750,3180,3180,3180,3180,0
20250221,182400,26643944750,3180,3180,3180,3180,0
20250221,182300,26643944750,3180,3180,3180,3180,0
20250221,182200,26643944750,3180,3180,3180,3180,0
20250221,182100,26643944750,3180,3180,3180,3180,0
20250221,182000,26643944750,3180,3180,3180,3180,0
20250221,181900,26643944750,3180,3180,3180,3180,0
20250221,181800,26643944750,3180,3180,3180,3180,0
20250221,181700,26643944750,3180,3180,3180,3180,0
20250221,181600,26643944750,3180,3180,3180,3180,0
20250221,181500,26643944750,3180,3180,3180,3180,0
20250221,181400,26643944750,3180,3180,3180,3180,0
20250221,181300,26643944750,3180,3180,3180,3180,77787
20250221,181200,26643944750,3180,3180,3180,3180,0
20250221,181100,26643944750,3180,3180,3180,3180,0
20250221,181000,26643944750,3180,3180,3180,3180,0
20250221,180900,26643944750,3180,3180,3180,3180,0
20250221,180800,26643944750,3180,3180,3180,3180,0
20250221,180700,26643944750,3180,3180,3180,3180,0
20250221,180600,26643944750,3180,3180,3180,3180,0
20250221,180500,26643944750,3180,3180,3180,3180,0
20250221,180400,26643944750,3180,3180,3180,3180,0
20250221,180300,26643944750,3180,3180,3180,3180,0
20250221,180200,26643944750,3180,3180,3180,3180,0
20250221,180100,26643944750,3180,3180,3180,3180,0
20250221,180000,26643944750,3180,3180,3180,3180,0
20250221,175900,26643944750,3180,3180,3180,3180,0
20250221,175800,26643944750,3180,3180,3180,3180,0
20250221,175700,26643944750,3180,3180,3180,3180,0
20250221,175600,26643944750,3180,3180,3180,3180,0
20250221,175500,26643944750,3180,3180,3180,3180,0
20250221,175400,26643944750,3180,3180,3180,3180,0
20250221,175300,26643944750,3180,3180,3180,3180,0
20250221,175200,26643944750,3180,3180,3180,3180,0
20250221,175100,26643944750,3180,3180,3180,3180,0
20250221,175000,26643944750,3180,3180,3180,3180,0
20250221,174900,26643944750,3180,3180,3180,3180,0
20250221,174800,26643944750,3180,3180,3180,3180,0
20250221,174700,26643944750,3180,3180,3180,3180,0
20250221,174600,26643944750,3180,3180,3180,3180,0
20250221,174500,26643944750,3180,3180,3180,3180,0
20250221,174400,26643944750,3180,3180,3180,3180,0
20250221,174300,26643944750,3180,3180,3180,3180,77787
20250221,174200,26643944750,3180,3180,3180,3180,0
20250221,174100,26643944750,3180,3180,3180,3180,0
20250221,174000,26643944750,3180,3180,3180,3180,0
20250221,173900,26643944750,3180,3180,3180,3180,0
20250221,173800,26643944750,3180,3180,3180,3180,0
20250221,173700,26643944750,3180,3180,3180,3180,0
20250221,173600,26643944750,3180,3180,3180,3180,0
20250221,173500,26643944750,3180,3180,3180,3180,0
20250221,173400,26643944750,3180,3180,3180,3180,0
20250221,173300,26643944750,3180,3180,3180,3180,0
20250221,173200,26643944750,3180,3180,3180,3180,0
20250221,173100,26643944750,3180,3180,3180,3180,0
20250221,173000,26643944750,3180,3180,3180,3180,0
20250221,172900,26643944750,3180,3180,3180,3180,0
20250221,172800,26643944750,3180,3180,3180,3180,0
20250221,172700,26643944750,3180,3180,3180,3180,0
20250221,172600,26643944750,3180,3180,3180,3180,0
20250221,172500,26643944750,3180,3180,3180,3180,0
20250221,172400,26643944750,3180,3180,3180,3180,0
20250221,172300,26643944750,3180,3180,3180,3180,0
20250221,172200,26643944750,3180,3180,3180,3180,0
20250221,172100,26643944750,3180,3180,3180,3180,0
20250221,172000,26643944750,3180,3180,3180,3180,0
20250221,171900,26643944750,3180,3180,3180,3180,0
20250221,171800,26643944750,3180,3180,3180,3180,0
20250221,171700,26643944750,3180,3180,3180,3180,0
20250221,171600,26643944750,3180,3180,3180,3180,0
20250221,171500,26643944750,3180,3180,3180,3180,0
20250221,171400,26643944750,3180,3180,3180,3180,0
20250221,171300,26643944750,3180,3180,3180,3180,77787
20250221,171200,26643944750,3180,3180,3180,3180,0
20250221,171100,26643944750,3180,3180,3180,3180,0
20250221,171000,26643944750,3180,3180,3180,3180,0
20250221,170900,26643944750,3180,3180,3180,3180,0
20250221,170800,26643944750,3180,3180,3180,3180,0
20250221,170700,26643944750,3180,3180,3180,3180,0
20250221,170600,26643944750,3180,3180,3180,3180,0
20250221,170500,26643944750,3180,3180,3180,3180,0
20250221,170400,26643944750,3180,3180,3180,3180,0
20250221,170300,26643944750,3180,3180,3180,3180,0
20250221,170200,26643944750,3180,3180,3180,3180,0
20250221,170100,26643944750,3180,3180,3180,3180,0
20250221,170000,26643944750,3180,3180,3180,3180,0
20250221,165900,26643944750,3180,3180,3180,3180,0
20250221,165800,26643944750,3180,3180,3180,3180,0
20250221,165700,26643944750,3180,3180,3180,3180,0
20250221,165600,26643944750,3180,3180,3180,3180,0
20250221,165500,26643944750,3180,3180,3180,3180,0
20250221,165400,26643944750,3180,3180,3180,3180,0
20250221,165300,26643944750,3180,3180,3180,3180,0
20250221,165200,26643944750,3180,3180,3180,3180,0
20250221,165100,26643944750,3180,3180,3180,3180,0
20250221,165000,26643944750,3180,3180,3180,3180,0
20250221,164900,26643944750,3180,3180,3180,3180,0
20250221,164800,26643944750,3180,3180,3180,3180,0
20250221,164700,26643944750,3180,3180,3180,3180,0
20250221,164600,26643944750,3180,3180,3180,3180,0
20250221,164500,26643944750,3180,3180,3180,3180,0
20250221,164400,26643944750,3180,3180,3180,3180,0
20250221,164300,26643944750,3180,3180,3180,3180,77787
20250221,164200,26643944750,3180,3180,3180,3180,0
20250221,164100,26643944750,3180,3180,3180,3180,0
20250221,164000,26643944750,3180,3180,3180,3180,0
20250221,163900,26643944750,3180,3180,3180,3180,0
20250221,163800,26643944750,3180,3180,3180,3180,0
20250221,163700,26643944750,3180,3180,3180,3180,0
20250221,163600,26643944750,3180,3180,3180,3180,0
20250221,163500,26643944750,3180,3180,3180,3180,0
20250221,163400,26643944750,3180,3180,3180,3180,0
20250221,163300,26643944750,3180,3180,3180,3180,0
20250221,163200,26643944750,3180,3180,3180,3180,0
20250221,163100,26643944750,3180,3180,3180,3180,0
20250221,163000,26643944750,3180,3180,3180,3180,0
20250221,162900,26643944750,3180,3180,3180,3180,0
20250221,162800,26643944750,3180,3180,3180,3180,0
20250221,162700,26643944750,3180,3180,3180,3180,0
20250221,162600,26643944750,3180,3180,3180,3180,0
20250221,162500,26643944750,3180,3180,3180,3180,0
20250221,162400,26643944750,3180,3180,3180,3180,0
20250221,162300,26643944750,3180,3180,3180,3180,0
20250221,162200,26643944750,3180,3180,3180,3180,0
20250221,162100,26643944750,3180,3180,3180,3180,0
20250221,162000,26643944750,3180,3180,3180,3180,0
20250221,161900,26643944750,3180,3180,3180,3180,0
20250221,161800,26643944750,3180,3180,3180,3180,0
20250221,161700,26643944750,3180,3180,3180,3180,0
20250221,161600,26643944750,3180,3180,3180,3180,0
20250221,161500,26643944750,3180,3180,3180,3180,0
20250221,161400,26643944750,3180,3180,3180,3180,0
20250221,161300,26643944750,3180,3180,3180,3180,77787
20250221,161200,26643944750,3180,3180,3180,3180,0
20250221,161100,26643944750,3180,3180,3180,3180,0
20250221,161000,26643944750,3180,3180,3180,3180,0
20250221,160900,26643944750,3180,3180,3180,3180,0
20250221,160800,26643944750,3180,3180,3180,3180,0
20250221,160700,26643944750,3180,3180,3180,3180,0
20250221,160600,26643944750,3180,3180,3180,3180,0
20250221,160500,26643944750,3180,3180,3180,3180,0
20250221,160400,26643944750,3180,3180,3180,3180,0
20250221,160300,26643944750,3180,3180,3180,3180,0
20250221,160200,26643944750,3180,3180,3180,3180,0
20250221,160100,26643944750,3180,3180,3180,3180,0
20250221,160000,26643944750,3180,3180,3180,3180,0
20250221,155900,26643944750,3180,3180,3180,3180,0
20250221,155800,26643944750,3180,3180,3180,3180,0
20250221,155700,26643944750,3180,3180,3180,3180,0
20250221,155600,26643944750,3180,3180,3180,3180,0
20250221,155500,26643944750,3180,3180,3180,3180,0
20250221,155400,26643944750,3180,3180,3180,3180,0
20250221,155300,26643944750,3180,3180,3180,3180,0
20250221,155200,26643944750,3180,3180,3180,3180,0
20250221,155100,26643944750,3180,3180,3180,3180,0
20250221,155000,26643944750,3180,3180,3180,3180,0
20250221,154900,26643944750,3180,3180,3180,3180,0
20250221,154800,26643944750,3180,3180,3180,3180,0
20250221,154700,26643944750,3180,3180,3180,3180,0
20250221,154600,26643944750,3180,3180,3180,3180,0
20250221,154500,26643944750,3180,3180,3180,3180,0
20250221,154400,26643944750,3180,3180,3180,3180,0
20250221,154300,26643944750,3180,3180,3180,3180,77787
20250221,154200,26643944750,3180,3180,3180,3180,0
20250221,154100,26643944750,3180,3180,3180,3180,0
20250221,154000,26643944750,3180,3180,3180,3180,0
20250221,153900,26643944750,3180,3180,3180,3180,0
20250221,153800,26643944750,3180,3180,3180,3180,0
20250221,153700,26643944750,3180,3180,3180,3180,0
20250221,153600,26643944750,3180,3180,3180,3180,0
20250221,153500,26643944750,3180,3180,3180,3180,0
20250221,153400,26643944750,3180,3180,3180,3180,0
20250221,153300,26643944750,3180,3180,3180,3180,0
20250221,153200,26643944750,3180,3180,3180,3180,0
20250221,153100,26643944750,3180,3180,3180,3180,0
20250221,153000,26643944750,3180,3180,3180,3180,77787
20250221,152900,26396582090,3125,3125,3125,3125,0
20250221,152800,26396582090,3125,3125,3125,3125,0
20250221,152700,26396582090,3125,3125,3125,3125,0
20250221,152600,26396582090,3125,3125,3125,3125,0
20250221,152500,26396582090,3125,3125,3125,3125,0
20250221,152400,26396582090,3125,3125,3125,3125,0
20250221,152300,26396582090,3125,3125,3125,3125,0
20250221,152200,26396582090,3125,3125,3125,3125,0
20250221,152100,26396582090,3125,3125,3125,3125,0
20250221,152000,26396582090,3125,3125,3125,3125,0
20250221,151900,26396582090,3125,3140,3145,3125,15072
20250221,151800,26349295430,3140,3120,3145,3120,6457
20250221,151700,26329044685,3130,3125,3135,3120,12798
20250221,151600,26289003350,3125,3130,3130,3120,7827
20250221,151500,26264527580,3135,3135,3145,3130,5093
20250221,151400,26248563475,3145,3155,3155,3130,5652
20250221,151300,26230838440,3135,3150,3160,3135,7940
20250221,151200,26205830210,3150,3135,3150,3130,15137
20250221,151100,26158241080,3115,3130,3145,3105,15752
20250221,151000,26109029880,3115,3135,3140,3110,15304
20250221,150900,26061235780,3135,3130,3140,3115,25096
20250221,150800,25982897365,3145,3135,3145,3125,18880
20250221,150700,25923775155,3135,3125,3145,3125,32323
20250221,150600,25822666390,3125,3125,3125,3125,0
20250221,150500,25822666390,3125,3170,3170,3125,42910
20250221,150400,25688223495,3170,3165,3170,3165,7088
20250221,150300,25665779955,3155,3165,3170,3155,6657
20250221,150200,25644723955,3165,3165,3170,3155,2554
20250221,150100,25636640100,3170,3155,3170,3145,1701
20250221,150000,25631278540,3170,3170,3170,3170,30
20250221,145900,25631183440,3175,3180,3180,3150,4312
20250221,145800,25617565345,3165,3175,3185,3165,4151
20250221,145700,25604392385,3175,3170,3180,3165,5042
20250221,145600,25588390330,3175,3155,3175,3155,10729
20250221,145500,25554414365,3135,3150,3155,3135,8203
20250221,145400,25528602830,3150,3155,3155,3145,4734
20250221,145300,25513697390,3160,3160,3160,3155,3030
20250221,145200,25504127515,3155,3155,3160,3155,953
20250221,145100,25501120395,3160,3155,3160,3150,1722
20250221,145000,25495689410,3155,3145,3160,3145,6669
20250221,144900,25474679595,3145,3155,3155,3145,3452
20250221,144800,25463816515,3160,3160,3165,3140,7215
20250221,144700,25441061060,3160,3145,3160,3140,14494
20250221,144600,25395490495,3140,3160,3170,3135,43239
20250221,144500,25259396795,3160,3180,3190,3155,30198
20250221,144400,25163683815,3180,3200,3200,3180,18446
20250221,144300,25104896195,3205,3195,3205,3195,4755
20250221,144200,25089683395,3195,3190,3195,3185,2942
20250221,144100,25080303070,3190,3190,3200,3185,15871
20250221,144000,25029681955,3195,3215,3215,3190,30872
20250221,143900,24930926650,3205,3210,3215,3205,10658
20250221,143800,24896724965,3210,3220,3220,3210,6854
20250221,143700,24874717775,3215,3225,3225,3215,4627
20250221,143600,24859823420,3225,3230,3230,3220,3703
20250221,143500,24847899745,3220,3230,3230,3220,578
20250221,143400,24846038195,3220,3220,3220,3220,2
20250221,143300,24846031755,3220,3235,3235,3220,3003
20250221,143200,24836361195,3235,3230,3235,3220,6913
20250221,143100,24814086460,3230,3240,3240,3230,143
20250221,143000,24813623400,3240,3235,3240,3235,10
20250221,142900,24813591025,3225,3240,3240,3225,350
20250221,142800,24812459875,3240,3220,3240,3220,1603
20250221,142700,24807282825,3225,3230,3230,3220,2404
20250221,142600,24799540290,3225,3225,3230,3225,2332
20250221,142500,24792017505,3225,3230,3235,3225,2027
20250221,142400,24785477085,3230,3230,3240,3230,264
20250221,142300,24784624355,3245,3245,3245,3230,1484
20250221,142200,24779830990,3230,3245,3245,3230,277
20250221,142100,24778935740,3230,3230,3245,3230,3733
20250221,142000,24766877605,3230,3230,3250,3230,919
20250221,141900,24763909065,3230,3230,3235,3230,524
20250221,141800,24762216495,3230,3245,3250,3225,1155
20250221,141700,24758465750,3255,3240,3255,3220,9681
20250221,141600,24727187065,3250,3240,3255,3240,433
20250221,141500,24725781760,3255,3255,3255,3255,462
20250221,141400,24724277950,3255,3250,3255,3240,142
20250221,141300,24723817085,3240,3245,3250,3240,983
20250221,141200,24720631390,3245,3245,3245,3245,206
20250221,141100,24719962920,3245,3245,3245,3245,337
20250221,141000,24718869355,3245,3255,3255,3245,510
20250221,140900,24717210660,3250,3250,3250,3250,292
20250221,140800,24716261660,3255,3255,3260,3255,506
20250221,140700,24714614620,3250,3255,3255,3250,254
20250221,140600,24713789065,3255,3250,3255,3250,1090
20250221,140500,24710241690,3240,3250,3250,3240,809
20250221,140400,24707613465,3250,3240,3250,3240,449
20250221,140300,24706157395,3240,3255,3255,3240,2412
20250221,140200,24698326080,3255,3235,3255,3235,1335
20250221,140100,24693990890,3235,3235,3235,3235,425
20250221,140000,24692616015,3235,3235,3235,3230,2663
20250221,135900,24684001225,3235,3235,3250,3235,390
20250221,135800,24682737785,3250,3250,3250,3235,832
20250221,135700,24680043675,3250,3235,3250,3230,5307
20250221,135600,24662872775,3240,3245,3245,3240,636
20250221,135500,24660811500,3240,3250,3250,3240,477
20250221,135400,24659263870,3250,3245,3260,3245,8616
20250221,135300,24631291950,3245,3240,3250,3240,1476
20250221,135200,24626503520,3250,3245,3250,3240,885
20250221,135100,24623631905,3245,3235,3250,3230,3605
20250221,135000,24611945455,3230,3225,3235,3225,1641
20250221,134900,24606646015,3230,3235,3235,3220,124
20250221,134800,24606246095,3225,3240,3240,3215,1498
20250221,134700,24601410545,3215,3250,3250,3210,8971
20250221,134600,24572530660,3250,3260,3260,3210,21466
20250221,134500,24503377995,3260,3255,3260,3250,870
20250221,134400,24500546150,3255,3255,3255,3250,1125
20250221,134300,24496889370,3250,3255,3255,3250,4044
20250221,134200,24483735505,3255,3255,3260,3255,1730
20250221,134100,24478101945,3255,3260,3260,3255,713
20250221,134000,24475778125,3255,3245,3255,3235,2319
20250221,133900,24468255605,3250,3240,3250,3240,1731
20250221,133800,24462643700,3225,3250,3250,3220,10725
20250221,133700,24428051070,3250,3250,3250,3235,3981
20250221,133600,24415139480,3250,3240,3255,3240,261
20250221,133500,24414293705,3240,3235,3255,3235,340
20250221,133400,24413192850,3250,3255,3255,3230,7256
20250221,133300,24389698500,3255,3260,3260,3245,765
20250221,133200,24387208415,3260,3245,3260,3245,1300
20250221,133100,24382979650,3255,3245,3260,3240,3862
20250221,133000,24370427620,3240,3230,3245,3230,1067
20250221,132900,24366974455,3220,3260,3265,3220,20550
20250221,132800,24300652310,3255,3250,3270,3250,586
20250221,132700,24298737870,3250,3260,3275,3250,13230
20250221,132600,24255672120,3265,3275,3275,3265,756
20250221,132500,24253202330,3280,3280,3280,3265,2506
20250221,132400,24245005070,3280,3285,3285,3280,3055
20250221,132300,24234980155,3285,3280,3285,3270,1572
20250221,132200,24229820835,3270,3265,3275,3265,1215
20250221,132100,24225844370,3270,3275,3275,3270,1595
20250221,132000,24220627355,3275,3270,3275,3270,902
20250221,131900,24217677710,3265,3275,3275,3265,2095
20250221,131800,24210830315,3270,3270,3275,3265,1543
20250221,131700,24205782250,3265,3260,3280,3260,3305
20250221,131600,24194979835,3275,3270,3280,3260,3094
20250221,131500,24184876870,3280,3285,3295,3265,5300
20250221,131400,24167528765,3300,3260,3320,3260,35072
20250221,131300,24052062080,3255,3245,3255,3245,5596
20250221,131200,24033867190,3245,3240,3245,3240,2236
20250221,131100,24026611375,3245,3240,3245,3240,117
20250221,131000,24026231990,3235,3230,3240,3230,1739
20250221,130900,24020607465,3230,3235,3235,3230,1815
20250221,130800,24014744985,3235,3230,3235,3230,1188
20250221,130700,24010907695,3230,3230,3235,3230,951
20250221,130600,24007835865,3235,3230,3240,3230,4529
20250221,130500,23993183985,3225,3230,3230,3220,5383
20250221,130400,23975823040,3230,3230,3235,3230,2850
20250221,130300,23966617495,3235,3235,3240,3230,1168
20250221,130200,23962835205,3230,3240,3240,3225,4431
20250221,130100,23948495820,3235,3240,3240,3235,77
20250221,130000,23948246550,3240,3230,3240,3225,6456
20250221,125900,23927394520,3235,3225,3235,3225,11781
20250221,125800,23889339745,3225,3245,3245,3225,13049
20250221,125700,23847171910,3240,3245,3245,3240,9349
20250221,125600,23816874800,3245,3250,3250,3240,16117
20250221,125500,23764606755,3245,3250,3260,3240,15555
20250221,125400,23714091735,3250,3260,3260,3245,10297
20250221,125300,23680575705,3260,3255,3260,3250,8691
20250221,125200,23652317275,3255,3270,3270,3255,16946
20250221,125100,23597022900,3270,3275,3275,3270,2873
20250221,125000,23587614825,3275,3275,3280,3275,855
20250221,124900,23584813370,3280,3280,3285,3280,136
20250221,124800,23584366660,3290,3280,3290,3270,7398
20250221,124700,23560080340,3280,3270,3280,3265,3180
20250221,124600,23549685725,3270,3265,3270,3265,1156
20250221,124500,23545909105,3265,3270,3275,3265,7016
20250221,124400,23522964535,3265,3275,3275,3265,3470
20250221,124300,23511618590,3270,3275,3275,3270,1022
20250221,124200,23508276640,3270,3270,3270,3270,5291
20250221,124100,23490975070,3270,3270,3280,3270,4984
20250221,124000,23474647360,3270,3290,3290,3270,4151
20250221,123900,23461052380,3280,3285,3285,3280,2855
20250221,123800,23451687955,3285,3285,3290,3280,246
20250221,123700,23450880530,3285,3285,3290,3280,5486
20250221,123600,23432876820,3285,3290,3295,3285,3830
20250221,123500,23420278090,3290,3290,3290,3290,193
20250221,123400,23419643120,3290,3295,3295,3290,706
20250221,123300,23417320355,3295,3295,3295,3295,3
20250221,123200,23417310470,3285,3290,3290,3285,6685
20250221,123100,23395347560,3290,3290,3290,3290,1019
20250221,123000,23391995050,3300,3300,3300,3300,46
20250221,122900,23391843250,3290,3290,3300,3290,2335
20250221,122800,23384161090,3300,3300,3300,3290,3485
20250221,122700,23372670430,3300,3300,3300,3295,565
20250221,122600,23370808555,3310,3295,3310,3295,958
20250221,122500,23367651300,3295,3310,3310,3295,5329
20250221,122400,23350030540,3300,3300,3310,3295,2968
20250221,122300,23340244530,3300,3295,3300,3295,1011
20250221,122200,23336908235,3310,3305,3310,3295,2952
20250221,122100,23327167455,3310,3310,3310,3305,22
20250221,122000,23327094685,3310,3305,3310,3300,3143
20250221,121900,23316722275,3310,3290,3310,3290,47
20250221,121800,23316567135,3290,3310,3310,3290,643
20250221,121700,23314447240,3300,3305,3305,3300,1357
20250221,121600,23309967565,3305,3295,3305,3295,1322
20250221,121500,23305611160,3295,3300,3300,3290,3683
20250221,121400,23293486470,3300,3300,3300,3300,2639
20250221,121300,23284777770,3300,3300,3300,3295,6061
20250221,121200,23264779970,3300,3310,3310,3300,582
20250221,121100,23262856205,3305,3310,3310,3305,232
20250221,121000,23262088445,3310,3305,3315,3300,966
20250221,120900,23258894175,3305,3300,3305,3295,8249
20250221,120800,23231693205,3300,3315,3315,3295,3155
20250221,120700,23221277245,3315,3320,3320,3315,39
20250221,120600,23221147885,3320,3310,3320,3300,2660
20250221,120500,23212340490,3310,3305,3320,3300,1548
20250221,120400,23207218205,3305,3320,3320,3305,3498
20250221,120300,23195628920,3325,3320,3340,3320,4570
20250221,120200,23180422560,3335,3330,3345,3295,26026
20250221,120100,23094015685,3320,3310,3330,3310,4553
20250221,120000,23078920620,3310,3310,3310,3305,909
20250221,115900,23075912325,3310,3315,3315,3310,2293
20250221,115800,23068320995,3310,3315,3320,3310,403
20250221,115700,23066985060,3315,3315,3315,3310,951
20250221,115600,23063833940,3315,3320,3330,3315,1561
20250221,115500,23058653040,3330,3320,3330,3320,308
20250221,115400,23057629370,3320,3335,3340,3310,2043
20250221,115300,23050835370,3335,3300,3335,3300,3616
20250221,115200,23038848225,3305,3310,3310,3305,1627
20250221,115100,23033468950,3310,3310,3310,3310,338
20250221,115000,23032350170,3305,3310,3315,3300,4245
20250221,114900,23018324020,3310,3320,3320,3310,1880
20250221,114800,23012092915,3315,3320,3320,3315,110
20250221,114700,23011728000,3315,3315,3320,3310,1855
20250221,114600,23005581385,3320,3330,3330,3315,3776
20250221,114500,22993058620,3325,3325,3335,3325,867
20250221,114400,22990175245,3335,3330,3340,3320,5541
20250221,114300,22971750665,3330,3340,3350,3330,1693
20250221,114200,22966096565,3340,3335,3350,3335,2028
20250221,114100,22959325885,3335,3325,3355,3325,4669
20250221,114000,22943718370,3330,3330,3340,3325,3439
20250221,113900,22932260755,3330,3310,3330,3305,4930
20250221,113800,22915892605,3315,3305,3315,3300,5351
20250221,113700,22898207340,3305,3310,3310,3300,4089
20250221,113600,22884709740,3310,3300,3310,3300,727
20250221,113500,22882310340,3300,3300,3305,3295,7377
20250221,113400,22857962810,3315,3315,3315,3295,3118
20250221,113300,22847643575,3315,3325,3325,3315,4113
20250221,113200,22833999890,3325,3310,3325,3310,8358
20250221,113100,22806301120,3315,3300,3315,3290,13307
20250221,113000,22762409195,3300,3325,3325,3300,9170
20250221,112900,22732089010,3325,3320,3325,3315,4866
20250221,112800,22715947500,3320,3340,3340,3320,7510
20250221,112700,22690950645,3340,3330,3345,3330,2670
20250221,112600,22682032605,3335,3345,3345,3330,5336
20250221,112500,22664226910,3345,3345,3360,3340,8806
20250221,112400,22634741655,3355,3345,3360,3330,18367
20250221,112300,22573232000,3330,3320,3340,3320,8760
20250221,112200,22544070030,3320,3320,3330,3315,6723
20250221,112100,22521760250,3325,3330,3330,3320,2724
20250221,112000,22512701700,3325,3335,3335,3315,8093
20250221,111900,22485780535,3335,3310,3335,3310,7812
20250221,111800,22459838780,3315,3315,3315,3305,2459
20250221,111700,22451702705,3315,3320,3320,3300,7703
20250221,111600,22426243085,3325,3325,3325,3310,1579
20250221,111500,22420997960,3325,3310,3325,3305,4252
20250221,111400,22406889355,3320,3300,3325,3300,6493
20250221,111300,22385396675,3315,3320,3320,3290,13618
20250221,111200,22340475645,3320,3325,3330,3315,17453
20250221,111100,22282502955,3325,3320,3335,3295,27662
20250221,111000,22190934530,3315,3375,3375,3315,44232
20250221,110900,22042894030,3375,3350,3380,3350,21437
20250221,110800,21970651640,3345,3380,3385,3335,46764
20250221,110700,21813280540,3385,3340,3385,3340,122879
20250221,110600,21398821520,3345,3315,3350,3315,72572
20250221,110500,21156822515,3320,3275,3320,3270,24461
20250221,110400,21076311880,3270,3270,3275,3260,5113
20250221,110300,21059596815,3275,3275,3275,3260,3622
20250221,110200,21047752190,3270,3265,3280,3265,6801
20250221,110100,21025507355,3265,3265,3265,3250,2685
20250221,110000,21016767100,3255,3250,3265,3245,2808
20250221,105900,21007635415,3245,3250,3250,3245,1137
20250221,105800,21003944415,3250,3255,3255,3245,3328
20250221,105700,20993126795,3255,3260,3260,3255,1850
20250221,105600,20987103385,3260,3265,3270,3255,5374
20250221,105500,20969584255,3265,3265,3265,3260,1174
20250221,105400,20965751605,3260,3260,3270,3260,2789
20250221,105300,20956646460,3265,3265,3265,3260,514
20250221,105200,20954968325,3270,3260,3270,3260,2099
20250221,105100,20948120030,3260,3260,3270,3260,1610
20250221,105000,20942867430,3260,3265,3270,3260,718
20250221,104900,20940523535,3255,3260,3260,3255,1058
20250221,104800,20937077045,3270,3270,3270,3255,2827
20250221,104700,20927850605,3265,3275,3280,3265,5248
20250221,104600,20910684200,3275,3260,3275,3255,10801
20250221,104500,20875436945,3265,3250,3265,3250,3392
20250221,104400,20864392085,3250,3245,3255,3240,3636
20250221,104300,20852604855,3240,3245,3255,3235,4934
20250221,104200,20836591975,3250,3260,3260,3230,22277
20250221,104100,20764284620,3260,3275,3275,3260,1984
20250221,104000,20757807720,3275,3275,3275,3265,2210
20250221,103900,20750580320,3275,3255,3280,3255,15833
20250221,103800,20698850095,3265,3270,3275,3255,9239
20250221,103700,20668669050,3260,3240,3275,3240,8203
20250221,103600,20641928430,3240,3250,3255,3235,18024
20250221,103500,20583446830,3250,3250,3265,3225,25086
20250221,103400,20502147060,3250,3300,3300,3250,30427
20250221,103300,20402851030,3285,3295,3295,3285,2860
20250221,103200,20393443140,3290,3295,3305,3290,1106
20250221,103100,20389798425,3295,3290,3305,3290,5548
20250221,103000,20371491400,3305,3295,3315,3280,10423
20250221,102900,20337171355,3280,3285,3295,3270,5652
20250221,102800,20318643795,3280,3285,3295,3275,6822
20250221,102700,20296239255,3290,3270,3295,3270,3270
20250221,102600,20285493675,3280,3300,3305,3265,28573
20250221,102500,20191680605,3305,3305,3325,3305,11883
20250221,102400,20152361860,3305,3315,3325,3305,15917
20250221,102300,20099617280,3315,3345,3370,3305,53987
20250221,102200,19919592855,3350,3385,3390,3350,56122
20250221,102100,19730657050,3385,3355,3410,3345,217444
20250221,102000,18994094630,3355,3300,3360,3290,130418
20250221,101900,18559861150,3300,3280,3300,3275,23103
20250221,101800,18483898885,3275,3265,3280,3260,13986
20250221,101700,18438130390,3270,3260,3280,3260,13610
20250221,101600,18393617995,3275,3260,3280,3255,13296
20250221,101500,18350112285,3260,3240,3270,3240,15633
20250221,101400,18299170710,3245,3245,3245,3240,6052
20250221,101300,18279549820,3240,3235,3250,3235,8908
20250221,101200,18250648000,3235,3240,3240,3230,1645
20250221,101100,18245324565,3240,3220,3245,3220,14170
20250221,101000,18199444775,3225,3215,3225,3205,23648
20250221,100900,18123497225,3215,3215,3220,3205,12703
20250221,100800,18082728740,3215,3225,3230,3215,3562
20250221,100700,18071244250,3230,3220,3230,3215,40009
20250221,100600,17942488690,3225,3235,3235,3220,21746
20250221,100500,17872274715,3235,3235,3240,3230,8536
20250221,100400,17844660140,3235,3225,3235,3225,11645
20250221,100300,17807060550,3230,3240,3240,3220,28184
20250221,100200,17716198685,3240,3235,3250,3225,20957
20250221,100100,17648511985,3230,3260,3275,3230,61432
20250221,100000,17449091230,3260,3275,3275,3260,3944
20250221,095900,17436202355,3270,3260,3270,3260,1956
20250221,095800,17429813905,3255,3275,3275,3255,20931
20250221,095700,17361461200,3275,3290,3290,3275,13637
20250221,095600,17316734530,3285,3285,3295,3285,3031
20250221,095500,17306770080,3290,3290,3295,3285,4351
20250221,095400,17292452805,3295,3295,3295,3285,4043
20250221,095300,17279147330,3295,3295,3300,3290,6524
20250221,095200,17257635670,3295,3275,3300,3275,4922
20250221,095100,17241448940,3285,3275,3285,3265,7324
20250221,095000,17217504855,3275,3280,3280,3270,4388
20250221,094900,17203133145,3275,3280,3285,3275,4041
20250221,094800,17189877240,3275,3290,3290,3270,11929
20250221,094700,17150698510,3300,3290,3305,3290,5180
20250221,094600,17133609420,3305,3270,3310,3270,17939
20250221,094500,17074580060,3265,3255,3265,3250,27166
20250221,094400,16986166190,3255,3275,3275,3250,42361
20250221,094300,16847966500,3275,3295,3300,3275,21837
20250221,094200,16776222180,3290,3305,3305,3290,16659
20250221,094100,16721358890,3305,3300,3310,3300,2521
20250221,094000,16713031355,3300,3300,3310,3295,5791
20250221,093900,16693904625,3290,3315,3320,3290,26181
20250221,093800,16607472135,3320,3335,3340,3315,17590
20250221,093700,16548962320,3335,3330,3350,3330,34517
20250221,093600,16433762045,3335,3320,3340,3315,18284
20250221,093500,16372937175,3315,3300,3320,3290,26172
20250221,093400,16286485340,3300,3280,3305,3270,29223
20250221,093300,16190511785,3285,3315,3315,3270,81253
20250221,093200,15922847000,3310,3330,3330,3300,50379
20250221,093100,15755909385,3325,3350,3365,3325,25816
20250221,093000,15669728215,3355,3335,3375,3330,33607
20250221,092900,15557166995,3340,3355,3355,3335,12866
20250221,092800,15514159030,3350,3360,3360,3340,17598
20250221,092700,15455205145,3355,3355,3365,3345,15826
20250221,092600,15402092895,3350,3360,3370,3345,31459
20250221,092500,15296489425,3350,3340,3360,3325,11291
20250221,092400,15258771545,3330,3325,3345,3315,34559
20250221,092300,15143856555,3320,3365,3370,3315,56971
20250221,092200,14953764425,3370,3365,3375,3355,9726
20250221,092100,14921046810,3365,3380,3380,3360,8448
20250221,092000,14892589290,3370,3405,3405,3350,26890
20250221,091900,14801805970,3405,3385,3410,3385,38373
20250221,091800,14671417290,3385,3360,3395,3350,28583
20250221,091700,14575039005,3365,3350,3375,3345,18572
20250221,091600,14512681585,3350,3395,3395,3345,55474
20250221,091500,14325583505,3400,3415,3420,3370,49819
20250221,091400,14156119260,3415,3410,3420,3390,69154
20250221,091300,13920450625,3415,3400,3420,3390,59182
20250221,091200,13718810890,3400,3385,3400,3365,44504
20250221,091100,13568275990,3385,3340,3400,3335,55720
20250221,091000,13380031960,3340,3340,3375,3330,35514
20250221,090900,13261111325,3340,3340,3385,3330,46623
20250221,090800,13104857550,3335,3365,3370,3325,129766
20250221,090700,12671309310,3365,3375,3425,3365,89165
20250221,090600,12369315925,3375,3390,3410,3370,72815
20250221,090500,12122533315,3385,3410,3410,3340,207581
20250221,090400,11421462075,3415,3505,3505,3400,319808
20250221,090300,10322300405,3505,3510,3545,3500,194486
20250221,090200,9637874495,3520,3495,3550,3460,280473
20250221,090100,8654084800,3495,3590,3700,3455,1138915
20250221,090000,4556229370,3585,3470,3640,3455,1241156