stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,215300,6422363720,5870,5870,5870,5870,32759
20250221,215200,6422363720,5870,5870,5870,5870,0
20250221,215100,6422363720,5870,5870,5870,5870,0
20250221,215000,6422363720,5870,5870,5870,5870,0
20250221,214900,6422363720,5870,5870,5870,5870,0
20250221,214800,6422363720,5870,5870,5870,5870,0
20250221,214700,6422363720,5870,5870,5870,5870,0
20250221,214600,6422363720,5870,5870,5870,5870,0
20250221,214500,6422363720,5870,5870,5870,5870,0
20250221,214400,6422363720,5870,5870,5870,5870,0
20250221,214300,6422363720,5870,5870,5870,5870,0
20250221,214200,6422363720,5870,5870,5870,5870,0
20250221,214100,6422363720,5870,5870,5870,5870,0
20250221,214000,6422363720,5870,5870,5870,5870,0
20250221,213900,6422363720,5870,5870,5870,5870,0
20250221,213800,6422363720,5870,5870,5870,5870,0
20250221,213700,6422363720,5870,5870,5870,5870,0
20250221,213600,6422363720,5870,5870,5870,5870,0
20250221,213500,6422363720,5870,5870,5870,5870,0
20250221,213400,6422363720,5870,5870,5870,5870,0
20250221,213300,6422363720,5870,5870,5870,5870,0
20250221,213200,6422363720,5870,5870,5870,5870,0
20250221,213100,6422363720,5870,5870,5870,5870,0
20250221,213000,6422363720,5870,5870,5870,5870,0
20250221,212900,6422363720,5870,5870,5870,5870,0
20250221,212800,6422363720,5870,5870,5870,5870,0
20250221,212700,6422363720,5870,5870,5870,5870,0
20250221,212600,6422363720,5870,5870,5870,5870,0
20250221,212500,6422363720,5870,5870,5870,5870,0
20250221,212400,6422363720,5870,5870,5870,5870,0
20250221,212300,6422363720,5870,5870,5870,5870,32759
20250221,212200,6422363720,5870,5870,5870,5870,0
20250221,212100,6422363720,5870,5870,5870,5870,0
20250221,212000,6422363720,5870,5870,5870,5870,0
20250221,211900,6422363720,5870,5870,5870,5870,0
20250221,211800,6422363720,5870,5870,5870,5870,0
20250221,211700,6422363720,5870,5870,5870,5870,0
20250221,211600,6422363720,5870,5870,5870,5870,0
20250221,211500,6422363720,5870,5870,5870,5870,0
20250221,211400,6422363720,5870,5870,5870,5870,0
20250221,211300,6422363720,5870,5870,5870,5870,0
20250221,211200,6422363720,5870,5870,5870,5870,0
20250221,211100,6422363720,5870,5870,5870,5870,0
20250221,211000,6422363720,5870,5870,5870,5870,0
20250221,210900,6422363720,5870,5870,5870,5870,0
20250221,210800,6422363720,5870,5870,5870,5870,0
20250221,210700,6422363720,5870,5870,5870,5870,0
20250221,210600,6422363720,5870,5870,5870,5870,0
20250221,210500,6422363720,5870,5870,5870,5870,0
20250221,210400,6422363720,5870,5870,5870,5870,0
20250221,210300,6422363720,5870,5870,5870,5870,0
20250221,210200,6422363720,5870,5870,5870,5870,0
20250221,210100,6422363720,5870,5870,5870,5870,0
20250221,210000,6422363720,5870,5870,5870,5870,0
20250221,205900,6422363720,5870,5870,5870,5870,0
20250221,205800,6422363720,5870,5870,5870,5870,0
20250221,205700,6422363720,5870,5870,5870,5870,0
20250221,205600,6422363720,5870,5870,5870,5870,0
20250221,205500,6422363720,5870,5870,5870,5870,0
20250221,205400,6422363720,5870,5870,5870,5870,0
20250221,205300,6422363720,5870,5870,5870,5870,32759
20250221,205200,6422363720,5870,5870,5870,5870,0
20250221,205100,6422363720,5870,5870,5870,5870,0
20250221,205000,6422363720,5870,5870,5870,5870,0
20250221,204900,6422363720,5870,5870,5870,5870,0
20250221,204800,6422363720,5870,5870,5870,5870,0
20250221,204700,6422363720,5870,5870,5870,5870,0
20250221,204600,6422363720,5870,5870,5870,5870,0
20250221,204500,6422363720,5870,5870,5870,5870,0
20250221,204400,6422363720,5870,5870,5870,5870,0
20250221,204300,6422363720,5870,5870,5870,5870,0
20250221,204200,6422363720,5870,5870,5870,5870,0
20250221,204100,6422363720,5870,5870,5870,5870,0
20250221,204000,6422363720,5870,5870,5870,5870,0
20250221,203900,6422363720,5870,5870,5870,5870,0
20250221,203800,6422363720,5870,5870,5870,5870,0
20250221,203700,6422363720,5870,5870,5870,5870,0
20250221,203600,6422363720,5870,5870,5870,5870,0
20250221,203500,6422363720,5870,5870,5870,5870,0
20250221,203400,6422363720,5870,5870,5870,5870,0
20250221,203300,6422363720,5870,5870,5870,5870,0
20250221,203200,6422363720,5870,5870,5870,5870,0
20250221,203100,6422363720,5870,5870,5870,5870,0
20250221,203000,6422363720,5870,5870,5870,5870,0
20250221,202900,6422363720,5870,5870,5870,5870,0
20250221,202800,6422363720,5870,5870,5870,5870,0
20250221,202700,6422363720,5870,5870,5870,5870,0
20250221,202600,6422363720,5870,5870,5870,5870,0
20250221,202500,6422363720,5870,5870,5870,5870,0
20250221,202400,6422363720,5870,5870,5870,5870,0
20250221,202300,6422363720,5870,5870,5870,5870,32759
20250221,202200,6422363720,5870,5870,5870,5870,0
20250221,202100,6422363720,5870,5870,5870,5870,0
20250221,202000,6422363720,5870,5870,5870,5870,0
20250221,201900,6422363720,5870,5870,5870,5870,0
20250221,201800,6422363720,5870,5870,5870,5870,0
20250221,201700,6422363720,5870,5870,5870,5870,0
20250221,201600,6422363720,5870,5870,5870,5870,0
20250221,201500,6422363720,5870,5870,5870,5870,0
20250221,201400,6422363720,5870,5870,5870,5870,0
20250221,201300,6422363720,5870,5870,5870,5870,0
20250221,201200,6422363720,5870,5870,5870,5870,0
20250221,201100,6422363720,5870,5870,5870,5870,0
20250221,201000,6422363720,5870,5870,5870,5870,0
20250221,200900,6422363720,5870,5870,5870,5870,0
20250221,200800,6422363720,5870,5870,5870,5870,0
20250221,200700,6422363720,5870,5870,5870,5870,0
20250221,200600,6422363720,5870,5870,5870,5870,0
20250221,200500,6422363720,5870,5870,5870,5870,0
20250221,200400,6422363720,5870,5870,5870,5870,0
20250221,200300,6422363720,5870,5870,5870,5870,0
20250221,200200,6422363720,5870,5870,5870,5870,0
20250221,200100,6422363720,5870,5870,5870,5870,0
20250221,200000,6422363720,5870,5870,5870,5870,0
20250221,195900,6422363720,5870,5870,5870,5870,0
20250221,195800,6422363720,5870,5870,5870,5870,0
20250221,195700,6422363720,5870,5870,5870,5870,0
20250221,195600,6422363720,5870,5870,5870,5870,0
20250221,195500,6422363720,5870,5870,5870,5870,0
20250221,195400,6422363720,5870,5870,5870,5870,0
20250221,195300,6422363720,5870,5870,5870,5870,32759
20250221,195200,6422363720,5870,5870,5870,5870,0
20250221,195100,6422363720,5870,5870,5870,5870,0
20250221,195000,6422363720,5870,5870,5870,5870,0
20250221,194900,6422363720,5870,5870,5870,5870,0
20250221,194800,6422363720,5870,5870,5870,5870,0
20250221,194700,6422363720,5870,5870,5870,5870,0
20250221,194600,6422363720,5870,5870,5870,5870,0
20250221,194500,6422363720,5870,5870,5870,5870,0
20250221,194400,6422363720,5870,5870,5870,5870,0
20250221,194300,6422363720,5870,5870,5870,5870,0
20250221,194200,6422363720,5870,5870,5870,5870,0
20250221,194100,6422363720,5870,5870,5870,5870,0
20250221,194000,6422363720,5870,5870,5870,5870,0
20250221,193900,6422363720,5870,5870,5870,5870,0
20250221,193800,6422363720,5870,5870,5870,5870,0
20250221,193700,6422363720,5870,5870,5870,5870,0
20250221,193600,6422363720,5870,5870,5870,5870,0
20250221,193500,6422363720,5870,5870,5870,5870,0
20250221,193400,6422363720,5870,5870,5870,5870,0
20250221,193300,6422363720,5870,5870,5870,5870,0
20250221,193200,6422363720,5870,5870,5870,5870,0
20250221,193100,6422363720,5870,5870,5870,5870,0
20250221,193000,6422363720,5870,5870,5870,5870,0
20250221,192900,6422363720,5870,5870,5870,5870,0
20250221,192800,6422363720,5870,5870,5870,5870,0
20250221,192700,6422363720,5870,5870,5870,5870,0
20250221,192600,6422363720,5870,5870,5870,5870,0
20250221,192500,6422363720,5870,5870,5870,5870,0
20250221,192400,6422363720,5870,5870,5870,5870,0
20250221,192300,6422363720,5870,5870,5870,5870,32759
20250221,192200,6422363720,5870,5870,5870,5870,0
20250221,192100,6422363720,5870,5870,5870,5870,0
20250221,192000,6422363720,5870,5870,5870,5870,0
20250221,191900,6422363720,5870,5870,5870,5870,0
20250221,191800,6422363720,5870,5870,5870,5870,0
20250221,191700,6422363720,5870,5870,5870,5870,0
20250221,191600,6422363720,5870,5870,5870,5870,0
20250221,191500,6422363720,5870,5870,5870,5870,0
20250221,191400,6422363720,5870,5870,5870,5870,0
20250221,191300,6422363720,5870,5870,5870,5870,0
20250221,191200,6422363720,5870,5870,5870,5870,0
20250221,191100,6422363720,5870,5870,5870,5870,0
20250221,191000,6422363720,5870,5870,5870,5870,0
20250221,190900,6422363720,5870,5870,5870,5870,0
20250221,190800,6422363720,5870,5870,5870,5870,0
20250221,190700,6422363720,5870,5870,5870,5870,0
20250221,190600,6422363720,5870,5870,5870,5870,0
20250221,190500,6422363720,5870,5870,5870,5870,0
20250221,190400,6422363720,5870,5870,5870,5870,0
20250221,190300,6422363720,5870,5870,5870,5870,0
20250221,190200,6422363720,5870,5870,5870,5870,0
20250221,190100,6422363720,5870,5870,5870,5870,0
20250221,190000,6422363720,5870,5870,5870,5870,0
20250221,185900,6422363720,5870,5870,5870,5870,0
20250221,185800,6422363720,5870,5870,5870,5870,0
20250221,185700,6422363720,5870,5870,5870,5870,0
20250221,185600,6422363720,5870,5870,5870,5870,0
20250221,185500,6422363720,5870,5870,5870,5870,0
20250221,185400,6422363720,5870,5870,5870,5870,0
20250221,185300,6422363720,5870,5870,5870,5870,32759
20250221,185200,6422363720,5870,5870,5870,5870,0
20250221,185100,6422363720,5870,5870,5870,5870,0
20250221,185000,6422363720,5870,5870,5870,5870,0
20250221,184900,6422363720,5870,5870,5870,5870,0
20250221,184800,6422363720,5870,5870,5870,5870,0
20250221,184700,6422363720,5870,5870,5870,5870,0
20250221,184600,6422363720,5870,5870,5870,5870,0
20250221,184500,6422363720,5870,5870,5870,5870,0
20250221,184400,6422363720,5870,5870,5870,5870,0
20250221,184300,6422363720,5870,5870,5870,5870,0
20250221,184200,6422363720,5870,5870,5870,5870,0
20250221,184100,6422363720,5870,5870,5870,5870,0
20250221,184000,6422363720,5870,5870,5870,5870,0
20250221,183900,6422363720,5870,5870,5870,5870,0
20250221,183800,6422363720,5870,5870,5870,5870,0
20250221,183700,6422363720,5870,5870,5870,5870,0
20250221,183600,6422363720,5870,5870,5870,5870,0
20250221,183500,6422363720,5870,5870,5870,5870,0
20250221,183400,6422363720,5870,5870,5870,5870,0
20250221,183300,6422363720,5870,5870,5870,5870,0
20250221,183200,6422363720,5870,5870,5870,5870,0
20250221,183100,6422363720,5870,5870,5870,5870,0
20250221,183000,6422363720,5870,5870,5870,5870,0
20250221,182900,6422363720,5870,5870,5870,5870,0
20250221,182800,6422363720,5870,5870,5870,5870,0
20250221,182700,6422363720,5870,5870,5870,5870,0
20250221,182600,6422363720,5870,5870,5870,5870,0
20250221,182500,6422363720,5870,5870,5870,5870,0
20250221,182400,6422363720,5870,5870,5870,5870,0
20250221,182300,6422363720,5870,5870,5870,5870,32759
20250221,182200,6422363720,5870,5870,5870,5870,0
20250221,182100,6422363720,5870,5870,5870,5870,0
20250221,182000,6422363720,5870,5870,5870,5870,0
20250221,181900,6422363720,5870,5870,5870,5870,0
20250221,181800,6422363720,5870,5870,5870,5870,0
20250221,181700,6422363720,5870,5870,5870,5870,0
20250221,181600,6422363720,5870,5870,5870,5870,0
20250221,181500,6422363720,5870,5870,5870,5870,0
20250221,181400,6422363720,5870,5870,5870,5870,0
20250221,181300,6422363720,5870,5870,5870,5870,0
20250221,181200,6422363720,5870,5870,5870,5870,0
20250221,181100,6422363720,5870,5870,5870,5870,0
20250221,181000,6422363720,5870,5870,5870,5870,0
20250221,180900,6422363720,5870,5870,5870,5870,0
20250221,180800,6422363720,5870,5870,5870,5870,0
20250221,180700,6422363720,5870,5870,5870,5870,0
20250221,180600,6422363720,5870,5870,5870,5870,0
20250221,180500,6422363720,5870,5870,5870,5870,0
20250221,180400,6422363720,5870,5870,5870,5870,0
20250221,180300,6422363720,5870,5870,5870,5870,0
20250221,180200,6422363720,5870,5870,5870,5870,0
20250221,180100,6422363720,5870,5870,5870,5870,0
20250221,180000,6422363720,5870,5870,5870,5870,0
20250221,175900,6422363720,5870,5870,5870,5870,0
20250221,175800,6422363720,5870,5870,5870,5870,0
20250221,175700,6422363720,5870,5870,5870,5870,0
20250221,175600,6422363720,5870,5870,5870,5870,0
20250221,175500,6422363720,5870,5870,5870,5870,0
20250221,175400,6422363720,5870,5870,5870,5870,0
20250221,175300,6422363720,5870,5870,5870,5870,32759
20250221,175200,6422363720,5870,5870,5870,5870,0
20250221,175100,6422363720,5870,5870,5870,5870,0
20250221,175000,6422363720,5870,5870,5870,5870,0
20250221,174900,6422363720,5870,5870,5870,5870,0
20250221,174800,6422363720,5870,5870,5870,5870,0
20250221,174700,6422363720,5870,5870,5870,5870,0
20250221,174600,6422363720,5870,5870,5870,5870,0
20250221,174500,6422363720,5870,5870,5870,5870,0
20250221,174400,6422363720,5870,5870,5870,5870,0
20250221,174300,6422363720,5870,5870,5870,5870,0
20250221,174200,6422363720,5870,5870,5870,5870,0
20250221,174100,6422363720,5870,5870,5870,5870,0
20250221,174000,6422363720,5870,5870,5870,5870,0
20250221,173900,6422363720,5870,5870,5870,5870,0
20250221,173800,6422363720,5870,5870,5870,5870,0
20250221,173700,6422363720,5870,5870,5870,5870,0
20250221,173600,6422363720,5870,5870,5870,5870,0
20250221,173500,6422363720,5870,5870,5870,5870,0
20250221,173400,6422363720,5870,5870,5870,5870,0
20250221,173300,6422363720,5870,5870,5870,5870,0
20250221,173200,6422363720,5870,5870,5870,5870,0
20250221,173100,6422363720,5870,5870,5870,5870,0
20250221,173000,6422363720,5870,5870,5870,5870,0
20250221,172900,6422363720,5870,5870,5870,5870,0
20250221,172800,6422363720,5870,5870,5870,5870,0
20250221,172700,6422363720,5870,5870,5870,5870,0
20250221,172600,6422363720,5870,5870,5870,5870,0
20250221,172500,6422363720,5870,5870,5870,5870,0
20250221,172400,6422363720,5870,5870,5870,5870,0
20250221,172300,6422363720,5870,5870,5870,5870,32759
20250221,172200,6422363720,5870,5870,5870,5870,0
20250221,172100,6422363720,5870,5870,5870,5870,0
20250221,172000,6422363720,5870,5870,5870,5870,0
20250221,171900,6422363720,5870,5870,5870,5870,0
20250221,171800,6422363720,5870,5870,5870,5870,0
20250221,171700,6422363720,5870,5870,5870,5870,0
20250221,171600,6422363720,5870,5870,5870,5870,0
20250221,171500,6422363720,5870,5870,5870,5870,0
20250221,171400,6422363720,5870,5870,5870,5870,0
20250221,171300,6422363720,5870,5870,5870,5870,0
20250221,171200,6422363720,5870,5870,5870,5870,0
20250221,171100,6422363720,5870,5870,5870,5870,0
20250221,171000,6422363720,5870,5870,5870,5870,0
20250221,170900,6422363720,5870,5870,5870,5870,0
20250221,170800,6422363720,5870,5870,5870,5870,0
20250221,170700,6422363720,5870,5870,5870,5870,0
20250221,170600,6422363720,5870,5870,5870,5870,0
20250221,170500,6422363720,5870,5870,5870,5870,0
20250221,170400,6422363720,5870,5870,5870,5870,0
20250221,170300,6422363720,5870,5870,5870,5870,0
20250221,170200,6422363720,5870,5870,5870,5870,0
20250221,170100,6422363720,5870,5870,5870,5870,0
20250221,170000,6422363720,5870,5870,5870,5870,0
20250221,165900,6422363720,5870,5870,5870,5870,0
20250221,165800,6422363720,5870,5870,5870,5870,0
20250221,165700,6422363720,5870,5870,5870,5870,0
20250221,165600,6422363720,5870,5870,5870,5870,0
20250221,165500,6422363720,5870,5870,5870,5870,0
20250221,165400,6422363720,5870,5870,5870,5870,0
20250221,165300,6422363720,5870,5870,5870,5870,32759
20250221,165200,6422363720,5870,5870,5870,5870,0
20250221,165100,6422363720,5870,5870,5870,5870,0
20250221,165000,6422363720,5870,5870,5870,5870,0
20250221,164900,6422363720,5870,5870,5870,5870,0
20250221,164800,6422363720,5870,5870,5870,5870,0
20250221,164700,6422363720,5870,5870,5870,5870,0
20250221,164600,6422363720,5870,5870,5870,5870,0
20250221,164500,6422363720,5870,5870,5870,5870,0
20250221,164400,6422363720,5870,5870,5870,5870,0
20250221,164300,6422363720,5870,5870,5870,5870,0
20250221,164200,6422363720,5870,5870,5870,5870,0
20250221,164100,6422363720,5870,5870,5870,5870,0
20250221,164000,6422363720,5870,5870,5870,5870,0
20250221,163900,6422363720,5870,5870,5870,5870,0
20250221,163800,6422363720,5870,5870,5870,5870,0
20250221,163700,6422363720,5870,5870,5870,5870,0
20250221,163600,6422363720,5870,5870,5870,5870,0
20250221,163500,6422363720,5870,5870,5870,5870,0
20250221,163400,6422363720,5870,5870,5870,5870,0
20250221,163300,6422363720,5870,5870,5870,5870,0
20250221,163200,6422363720,5870,5870,5870,5870,0
20250221,163100,6422363720,5870,5870,5870,5870,0
20250221,163000,6422363720,5870,5870,5870,5870,0
20250221,162900,6422363720,5870,5870,5870,5870,0
20250221,162800,6422363720,5870,5870,5870,5870,0
20250221,162700,6422363720,5870,5870,5870,5870,0
20250221,162600,6422363720,5870,5870,5870,5870,0
20250221,162500,6422363720,5870,5870,5870,5870,0
20250221,162400,6422363720,5870,5870,5870,5870,0
20250221,162300,6422363720,5870,5870,5870,5870,32759
20250221,162200,6422363720,5870,5870,5870,5870,0
20250221,162100,6422363720,5870,5870,5870,5870,0
20250221,162000,6422363720,5870,5870,5870,5870,0
20250221,161900,6422363720,5870,5870,5870,5870,0
20250221,161800,6422363720,5870,5870,5870,5870,0
20250221,161700,6422363720,5870,5870,5870,5870,0
20250221,161600,6422363720,5870,5870,5870,5870,0
20250221,161500,6422363720,5870,5870,5870,5870,0
20250221,161400,6422363720,5870,5870,5870,5870,0
20250221,161300,6422363720,5870,5870,5870,5870,0
20250221,161200,6422363720,5870,5870,5870,5870,0
20250221,161100,6422363720,5870,5870,5870,5870,0
20250221,161000,6422363720,5870,5870,5870,5870,0
20250221,160900,6422363720,5870,5870,5870,5870,0
20250221,160800,6422363720,5870,5870,5870,5870,0
20250221,160700,6422363720,5870,5870,5870,5870,0
20250221,160600,6422363720,5870,5870,5870,5870,0
20250221,160500,6422363720,5870,5870,5870,5870,0
20250221,160400,6422363720,5870,5870,5870,5870,0
20250221,160300,6422363720,5870,5870,5870,5870,0
20250221,160200,6422363720,5870,5870,5870,5870,0
20250221,160100,6422363720,5870,5870,5870,5870,0
20250221,160000,6422363720,5870,5870,5870,5870,0
20250221,155900,6422363720,5870,5870,5870,5870,0
20250221,155800,6422363720,5870,5870,5870,5870,0
20250221,155700,6422363720,5870,5870,5870,5870,0
20250221,155600,6422363720,5870,5870,5870,5870,0
20250221,155500,6422363720,5870,5870,5870,5870,0
20250221,155400,6422363720,5870,5870,5870,5870,0
20250221,155300,6422363720,5870,5870,5870,5870,32759
20250221,155200,6422363720,5870,5870,5870,5870,0
20250221,155100,6422363720,5870,5870,5870,5870,0
20250221,155000,6422363720,5870,5870,5870,5870,0
20250221,154900,6422363720,5870,5870,5870,5870,0
20250221,154800,6422363720,5870,5870,5870,5870,0
20250221,154700,6422363720,5870,5870,5870,5870,0
20250221,154600,6422363720,5870,5870,5870,5870,0
20250221,154500,6422363720,5870,5870,5870,5870,0
20250221,154400,6422363720,5870,5870,5870,5870,0
20250221,154300,6422363720,5870,5870,5870,5870,0
20250221,154200,6422363720,5870,5870,5870,5870,0
20250221,154100,6422363720,5870,5870,5870,5870,0
20250221,154000,6422363720,5870,5870,5870,5870,0
20250221,153900,6422363720,5870,5870,5870,5870,0
20250221,153800,6422363720,5870,5870,5870,5870,0
20250221,153700,6422363720,5870,5870,5870,5870,0
20250221,153600,6422363720,5870,5870,5870,5870,0
20250221,153500,6422363720,5870,5870,5870,5870,0
20250221,153400,6422363720,5870,5870,5870,5870,0
20250221,153300,6422363720,5870,5870,5870,5870,0
20250221,153200,6422363720,5870,5870,5870,5870,0
20250221,153100,6422363720,5870,5870,5870,5870,0
20250221,153000,6422363720,5870,5870,5870,5870,32759
20250221,152900,6230068390,5890,5890,5890,5890,0
20250221,152800,6230068390,5890,5890,5890,5890,0
20250221,152700,6230068390,5890,5890,5890,5890,0
20250221,152600,6230068390,5890,5890,5890,5890,0
20250221,152500,6230068390,5890,5890,5890,5890,0
20250221,152400,6230068390,5890,5890,5890,5890,0
20250221,152300,6230068390,5890,5890,5890,5890,0
20250221,152200,6230068390,5890,5890,5890,5890,0
20250221,152100,6230068390,5890,5890,5890,5890,0
20250221,152000,6230068390,5890,5890,5890,5890,0
20250221,151900,6230068390,5890,5890,5890,5880,10735
20250221,151800,6166912860,5900,5890,5900,5880,3146
20250221,151700,6148403330,5890,5900,5910,5890,7942
20250221,151600,6101606470,5890,5900,5900,5890,6675
20250221,151500,6062256770,5900,5910,5910,5890,18693
20250221,151400,5951964380,5900,5920,5920,5900,17377
20250221,151300,5849301690,5920,5920,5930,5920,1994
20250221,151200,5837497150,5920,5920,5930,5920,1039
20250221,151100,5831345790,5920,5930,5930,5920,2993
20250221,151000,5813599150,5920,5920,5920,5910,2345
20250221,150900,5799722030,5920,5930,5930,5920,4198
20250221,150800,5774869350,5920,5940,5940,5920,6972
20250221,150700,5733564110,5930,5940,5950,5930,892
20250221,150600,5728268690,5940,5940,5940,5940,1850
20250221,150500,5717279690,5950,5950,5960,5950,3704
20250221,150400,5695227890,5950,5950,5950,5950,226
20250221,150300,5693883190,5950,5940,5950,5930,3011
20250221,150200,5675979250,5940,5930,5940,5930,1672
20250221,150100,5666063990,5930,5950,5950,5930,5228
20250221,150000,5635034170,5950,5950,5950,5950,0
20250221,145900,5635034170,5950,5940,5950,5940,589
20250221,145800,5631535480,5950,5940,5950,5940,475
20250221,145700,5628711230,5950,5950,5950,5950,1144
20250221,145600,5621904430,5950,5950,5950,5940,3356
20250221,145500,5601949530,5940,5940,5940,5930,373
20250221,145400,5599734160,5930,5940,5940,5930,557
20250221,145300,5596430860,5940,5950,5950,5930,1119
20250221,145200,5589782550,5950,5930,5950,5930,325
20250221,145100,5587855280,5950,5940,5950,5930,661
20250221,145000,5583928550,5940,5940,5940,5930,3357
20250221,144900,5563988020,5940,5930,5940,5920,684
20250221,144800,5559931450,5930,5940,5940,5930,3764
20250221,144700,5537610920,5940,5930,5940,5930,439
20250221,144600,5535007390,5940,5930,5940,5930,1711
20250221,144500,5524861120,5930,5930,5940,5930,702
20250221,144400,5520696260,5930,5930,5930,5930,518
20250221,144300,5517624520,5930,5940,5940,5930,1282
20250221,144200,5510016500,5930,5940,5940,5930,1466
20250221,144100,5501323030,5930,5930,5940,5930,1842
20250221,144000,5490399940,5930,5930,5940,5930,553
20250221,143900,5487120190,5930,5950,5950,5930,4633
20250221,143800,5459605240,5950,5960,5960,5950,379
20250221,143700,5457348200,5960,5940,5960,5940,13
20250221,143600,5457270920,5940,5960,5960,5940,484
20250221,143500,5454394020,5940,5960,5960,5940,2506
20250221,143400,5439487730,5960,5960,5960,5960,123
20250221,143300,5438754650,5960,5950,5960,5950,1123
20250221,143200,5432070080,5960,5960,5960,5960,2414
20250221,143100,5417682640,5960,5960,5960,5950,386
20250221,143000,5415382110,5950,5960,5960,5950,537
20250221,142900,5412182510,5950,5960,5960,5950,1178
20250221,142800,5405173270,5950,5950,5960,5940,2217
20250221,142700,5391980920,5950,5950,5950,5940,292
20250221,142600,5390245310,5950,5950,5950,5950,10
20250221,142500,5390185810,5950,5950,5950,5940,373
20250221,142400,5387967130,5950,5950,5950,5940,674
20250221,142300,5383957920,5950,5950,5950,5940,568
20250221,142200,5380583320,5950,5940,5950,5940,205
20250221,142100,5379365070,5950,5950,5950,5930,3282
20250221,142000,5359897470,5950,5940,5950,5930,690
20250221,141900,5355792260,5940,5940,5940,5930,860
20250221,141800,5350684520,5940,5940,5950,5940,1202
20250221,141700,5343537820,5940,5950,5950,5940,1553
20250221,141600,5334300710,5950,5950,5950,5950,0
20250221,141500,5334300710,5950,5950,5950,5940,834
20250221,141400,5329346030,5950,5940,5950,5940,268
20250221,141300,5327754050,5940,5950,5950,5940,1131
20250221,141200,5321033500,5950,5950,5950,5940,553
20250221,141100,5317743310,5940,5950,5950,5940,307
20250221,141000,5315919020,5950,5950,5960,5940,1275
20250221,140900,5308338080,5950,5950,5950,5950,737
20250221,140800,5303952930,5950,5950,5960,5950,408
20250221,140700,5301525310,5950,5950,5950,5950,583
20250221,140600,5298056460,5950,5950,5950,5950,1134
20250221,140500,5291309160,5950,5950,5960,5950,902
20250221,140400,5285942250,5950,5950,5950,5950,1260
20250221,140300,5278445250,5950,5950,5950,5950,25
20250221,140200,5278296500,5960,5960,5960,5960,1519
20250221,140100,5269243260,5960,5970,5970,5960,1138
20250221,140000,5262449740,5970,5980,5980,5970,1722
20250221,135900,5252169270,5980,5980,5990,5980,2053
20250221,135800,5239892320,5970,5980,5980,5970,460
20250221,135700,5237146100,5980,5970,5980,5970,4535
20250221,135600,5210039930,5970,5970,5970,5960,439
20250221,135500,5207419710,5960,5960,5970,5960,496
20250221,135400,5204462370,5950,5950,5960,5950,1047
20250221,135300,5198225100,5950,5950,5960,5950,1886
20250221,135200,5187003300,5950,5940,5950,5940,28
20250221,135100,5186836820,5940,5940,5940,5940,15
20250221,135000,5186747720,5940,5940,5940,5930,631
20250221,134900,5183004880,5940,5940,5940,5940,42
20250221,134800,5182755400,5940,5940,5950,5940,680
20250221,134700,5178715080,5950,5930,5950,5930,3058
20250221,134600,5160552240,5940,5940,5940,5930,705
20250221,134500,5156364550,5940,5940,5940,5930,1901
20250221,134400,5145087000,5940,5930,5940,5930,2048
20250221,134300,5132940810,5930,5930,5930,5920,307
20250221,134200,5131120310,5930,5920,5930,5920,1120
20250221,134100,5124479470,5930,5920,5930,5920,862
20250221,134000,5119376200,5920,5920,5930,5920,2366
20250221,133900,5105367180,5920,5920,5930,5920,601
20250221,133800,5101809250,5920,5920,5920,5920,1112
20250221,133700,5095226210,5920,5920,5930,5920,1376
20250221,133600,5087080280,5930,5930,5930,5920,556
20250221,133500,5083783210,5930,5930,5930,5920,941
20250221,133400,5078208140,5930,5920,5930,5920,348
20250221,133300,5076145560,5930,5930,5930,5920,1022
20250221,133200,5070086110,5930,5920,5930,5920,285
20250221,133100,5068397890,5930,5920,5930,5920,289
20250221,133000,5066686710,5920,5910,5920,5910,3512
20250221,132900,5045930740,5910,5920,5920,5910,1956
20250221,132800,5034370280,5920,5910,5920,5910,5777
20250221,132700,5000202080,5920,5910,5920,5910,6222
20250221,132600,4963421120,5910,5920,5920,5910,4295
20250221,132500,4938017930,5920,5930,5930,5920,8020
20250221,132400,4890518490,5930,5930,5940,5930,4593
20250221,132300,4863280680,5930,5930,5940,5930,1840
20250221,132200,4852368670,5940,5940,5940,5930,1015
20250221,132100,4846344620,5940,5950,5950,5940,10287
20250221,132000,4785176310,5950,5960,5960,5950,574
20250221,131900,4781758330,5960,5960,5960,5960,217
20250221,131800,4780465010,5960,5960,5960,5950,1557
20250221,131700,4771186790,5960,5970,5970,5960,889
20250221,131600,4765881450,5970,5960,5970,5960,136
20250221,131500,4765070630,5960,5970,5970,5960,318
20250221,131400,4763174260,5960,5960,5960,5950,1585
20250221,131300,4753732190,5970,5960,5970,5960,211
20250221,131200,4752474520,5960,5960,5970,5960,236
20250221,131100,4751067750,5960,5960,5960,5960,292
20250221,131000,4749327430,5970,5970,5970,5970,11
20250221,130900,4749261760,5960,5970,5970,5960,724
20250221,130800,4744945720,5960,5960,5960,5960,341
20250221,130700,4742913360,5960,5950,5980,5950,71
20250221,130600,4742490300,5950,5970,5970,5950,5376
20250221,130500,4710447270,5970,5980,5980,5970,591
20250221,130400,4706917420,5980,5990,5990,5980,51
20250221,130300,4706612430,5980,5980,5990,5980,1049
20250221,130200,4700335190,5990,5990,5990,5990,678
20250221,130100,4696273970,5990,5980,5990,5980,75
20250221,130000,4695825020,5970,5990,5990,5970,2677
20250221,125900,4679807570,5990,5990,5990,5990,205
20250221,125800,4678579620,5980,5970,5980,5970,1435
20250221,125700,4670012530,5970,5980,5990,5970,1229
20250221,125600,4662661010,5980,5990,5990,5980,461
20250221,125500,4659904070,5990,5980,5990,5980,112
20250221,125400,4659233290,5980,5970,5980,5970,261
20250221,125300,4657672910,5970,5980,5980,5970,47
20250221,125200,4657391870,5970,5960,5980,5960,3829
20250221,125100,4634531300,5960,5960,5960,5960,881
20250221,125000,4629280540,5960,5970,5980,5960,2596
20250221,124900,4613791910,5970,5970,5970,5960,741
20250221,124800,4609372820,5960,5970,5970,5960,3023
20250221,124700,4591352300,5970,5970,5970,5960,819
20250221,124600,4586467760,5980,5980,5980,5980,4
20250221,124500,4586443840,5960,5970,5970,5960,9480
20250221,124400,4529932120,5970,5970,5970,5960,266
20250221,124300,4528344110,5970,5970,5970,5960,1230
20250221,124200,4521001020,5970,5970,5970,5970,1383
20250221,124100,4512744510,5980,5980,5990,5970,2912
20250221,124000,4495349440,5980,5980,5980,5980,474
20250221,123900,4492514920,5990,5990,5990,5990,0
20250221,123800,4492514920,5990,6000,6000,5990,427
20250221,123700,4489956980,5990,6000,6000,5990,400
20250221,123600,4487559920,6000,5990,6000,5990,611
20250221,123500,4483899920,6000,6000,6000,6000,1256
20250221,123400,4476363920,6000,6000,6000,6000,107
20250221,123300,4475721920,6010,6000,6010,6000,562
20250221,123200,4472345860,6010,6000,6020,6000,2493
20250221,123100,4457372550,6000,5990,6000,5990,2350
20250221,123000,4443295390,5990,5980,5990,5980,97
20250221,122900,4442714370,5980,5990,5990,5980,625
20250221,122800,4438971100,5990,5990,5990,5990,61
20250221,122700,4438605710,5980,5990,5990,5980,166
20250221,122600,4437612610,5980,5970,5980,5970,655
20250221,122500,4433697210,5970,5980,5980,5970,3744
20250221,122400,4411341730,5990,5980,5990,5980,225
20250221,122300,4409996210,5990,5990,5990,5990,1754
20250221,122200,4399489750,5990,5990,5990,5990,17
20250221,122100,4399387920,5990,5990,5990,5980,1833
20250221,122000,4388410150,5970,5970,5990,5970,2391
20250221,121900,4374130880,5970,5980,5980,5970,2032
20250221,121800,4361989370,5980,5970,5980,5970,945
20250221,121700,4356345230,5970,5990,5990,5970,107
20250221,121600,4355705880,5970,5990,5990,5970,576
20250221,121500,4352260830,5980,5980,5980,5980,209
20250221,121400,4351011010,5970,5980,5980,5970,2300
20250221,121300,4337279870,5970,6000,6000,5970,1221
20250221,121200,4329974050,6000,6000,6000,5990,1255
20250221,121100,4322455550,6000,5990,6000,5980,406
20250221,121000,4320024850,6000,6000,6000,5980,2165
20250221,120900,4307055580,5980,5970,6000,5970,324
20250221,120800,4305118400,5970,5990,5990,5970,1823
20250221,120700,4294209890,5970,5980,5980,5970,6147
20250221,120600,4257506850,5990,5990,5990,5980,2130
20250221,120500,4244762320,5990,5990,5990,5990,243
20250221,120400,4243306750,5990,5990,5990,5980,2310
20250221,120300,4229489870,5990,5990,6000,5990,664
20250221,120200,4225512500,5990,5990,6000,5990,416
20250221,120100,4223020650,5990,5990,5990,5980,407
20250221,120000,4220582750,6000,5990,6000,5980,5232
20250221,115900,4189293830,5980,5990,5990,5980,451
20250221,115800,4186592440,6000,5990,6000,5990,1188
20250221,115700,4179476190,5990,5990,6000,5990,955
20250221,115600,4173755730,5990,6000,6000,5990,1181
20250221,115500,4166670430,6000,5990,6000,5990,219
20250221,115400,4165358600,5990,6000,6000,5990,3421
20250221,115300,4144866190,5990,6000,6000,5990,920
20250221,115200,4139348310,6000,6000,6000,5990,336
20250221,115100,4137332360,5990,6000,6000,5990,1810
20250221,115000,4126488280,6000,6000,6010,5990,2698
20250221,114900,4110300670,6000,6000,6010,6000,423
20250221,114800,4107762660,6000,6010,6010,6000,298
20250221,114700,4105972700,6010,6010,6020,6010,575
20250221,114600,4102516940,6010,6020,6020,6010,2329
20250221,114500,4088512650,6020,6030,6030,6020,1593
20250221,114400,4078922470,6020,6030,6030,6020,581
20250221,114300,4075423880,6030,6030,6030,6020,652
20250221,114200,4071498590,6020,6020,6020,6020,3605
20250221,114100,4049796490,6020,6020,6020,6010,234
20250221,114000,4048388910,6020,6010,6020,6010,1459
20250221,113900,4039620270,6010,6010,6010,6000,812
20250221,113800,4034746020,6010,6010,6010,6000,559
20250221,113700,4031386480,6010,6000,6010,5990,3693
20250221,113600,4009236230,6000,6020,6030,6000,7884
20250221,113500,3961875020,6030,6030,6040,6030,654
20250221,113400,3957929310,6030,6050,6050,6010,12107
20250221,113300,3884968510,6050,6050,6050,6040,1839
20250221,113200,3873842570,6050,6050,6060,6050,902
20250221,113100,3868385460,6060,6040,6060,6040,967
20250221,113000,3862539590,6040,6040,6050,6040,132
20250221,112900,3861741440,6040,6040,6050,6040,623
20250221,112800,3857978220,6040,6070,6070,6040,4581
20250221,112700,3830251310,6060,6060,6060,6050,6386
20250221,112600,3791585090,6060,6080,6080,6060,650
20250221,112500,3787645780,6080,6080,6090,6080,2296
20250221,112400,3773685380,6090,6080,6090,6080,2631
20250221,112300,3757683730,6070,6060,6080,6060,3018
20250221,112200,3739372230,6060,6070,6070,6060,1678
20250221,112100,3729199780,6070,6070,6070,6070,1445
20250221,112000,3720428630,6070,6070,6080,6070,1743
20250221,111900,3709841720,6070,6090,6090,6070,705
20250221,111800,3705550490,6080,6080,6090,6080,1706
20250221,111700,3695169930,6070,6060,6070,6060,670
20250221,111600,3691105370,6060,6070,6070,6060,1362
20250221,111500,3682840980,6080,6090,6090,6080,650
20250221,111400,3678886960,6090,6080,6090,6070,374
20250221,111300,3676613160,6080,6070,6080,6070,2816
20250221,111200,3659496240,6070,6050,6070,6050,810
20250221,111100,3654591900,6050,6050,6050,6040,710
20250221,111000,3650300150,6050,6050,6050,6040,268
20250221,110900,3648679000,6050,6050,6060,6040,2533
20250221,110800,3633358170,6050,6050,6050,6040,1853
20250221,110700,3622150520,6050,6060,6060,6040,4535
20250221,110600,3594696640,6060,6060,6060,6060,2900
20250221,110500,3577122640,6060,6060,6060,6050,573
20250221,110400,3573652050,6060,6070,6070,6060,545
20250221,110300,3570348250,6070,6070,6080,6060,854
20250221,110200,3565166340,6080,6070,6080,6070,362
20250221,110100,3562967650,6070,6070,6070,6060,2868
20250221,110000,3545570730,6070,6070,6080,6060,711
20250221,105900,3541256100,6080,6090,6090,6080,667
20250221,105800,3537199230,6090,6050,6090,6050,6048
20250221,105700,3500537860,6050,6060,6060,6040,6297
20250221,105600,3462487890,6070,6050,6070,6050,3729
20250221,105500,3439920460,6060,6080,6080,6060,8803
20250221,105400,3386506270,6080,6090,6090,6080,1164
20250221,105300,3379429020,6090,6070,6090,6070,2172
20250221,105200,3366232080,6080,6090,6090,6080,3057
20250221,105100,3347640390,6090,6090,6100,6080,5397
20250221,105000,3314775890,6090,6090,6100,6090,3819
20250221,104900,3291495450,6090,6110,6110,6090,5037
20250221,104800,3260759500,6110,6130,6130,6100,21272
20250221,104700,3130613500,6130,6090,6140,6080,30582
20250221,104600,2943572170,6080,6080,6090,6070,4071
20250221,104500,2918820500,6080,6070,6090,6070,5159
20250221,104400,2887481970,6070,6050,6070,6050,6006
20250221,104300,2851096830,6050,6050,6050,6050,3291
20250221,104200,2831186280,6040,6050,6050,6040,243
20250221,104100,2829716210,6050,6040,6050,6040,220
20250221,104000,2828386910,6050,6040,6050,6030,1690
20250221,103900,2818179110,6040,6030,6040,6030,1173
20250221,103800,2811105860,6040,6040,6040,6040,52
20250221,103700,2810791780,6030,6040,6040,6030,1629
20250221,103600,2800956840,6050,6050,6050,6040,506
20250221,103500,2797895570,6050,6050,6060,6040,980
20250221,103400,2791968950,6050,6030,6050,6030,6468
20250221,103300,2752873080,6030,6010,6030,6010,362
20250221,103200,2750695680,6000,6010,6010,6000,3002
20250221,103100,2732665080,6020,6030,6030,6020,2078
20250221,103000,2720155360,6030,6040,6040,6030,568
20250221,102900,2716726880,6020,6030,6040,6020,1790
20250221,102800,2705922080,6030,6040,6040,6030,1474
20250221,102700,2697027080,6040,6040,6040,6030,950
20250221,102600,2691296640,6040,6040,6040,6030,3355
20250221,102500,2671049930,6040,6020,6040,6010,1939
20250221,102400,2659362050,6030,6030,6030,6010,4142
20250221,102300,2634417980,6040,6040,6050,6030,5449
20250221,102200,2601494910,6040,6040,6040,6030,1586
20250221,102100,2591919060,6030,6040,6040,6030,4168
20250221,102000,2566753900,6030,6030,6040,6030,4793
20250221,101900,2537850670,6030,6020,6030,6020,399
20250221,101800,2535447730,6020,6010,6020,6010,2091
20250221,101700,2522869460,6010,6010,6020,6000,984
20250221,101600,2516959810,6010,6020,6020,6010,811
20250221,101500,2512083230,6010,6020,6020,6010,864
20250221,101400,2506890270,6020,6020,6020,6010,491
20250221,101300,2503934920,6020,6020,6030,6020,719
20250221,101200,2499606080,6020,6030,6030,6010,2188
20250221,101100,2486423360,6030,6020,6030,6020,3002
20250221,101000,2468344190,6020,6020,6030,6000,910
20250221,100900,2462868280,6020,6010,6020,6000,5977
20250221,100800,2426938130,6010,6010,6010,6000,1534
20250221,100700,2417729500,6010,6000,6010,6000,437
20250221,100600,2415104170,6000,6000,6000,5990,1137
20250221,100500,2408283180,6010,6010,6020,6000,9033
20250221,100400,2353997540,6010,5990,6020,5990,6492
20250221,100300,2315032730,5990,5960,5990,5960,2473
20250221,100200,2300229620,5960,5980,5980,5960,3106
20250221,100100,2281673920,5980,5970,5980,5970,1123
20250221,100000,2274969410,5970,5980,5980,5970,1970
20250221,095900,2263204430,5980,5990,5990,5970,662
20250221,095800,2259247580,5980,5970,5990,5970,2787
20250221,095700,2242587650,5970,5950,5970,5950,389
20250221,095600,2240267780,5950,5950,5970,5950,2138
20250221,095500,2227546470,5950,5950,5970,5940,1022
20250221,095400,2221465560,5970,5970,5990,5940,3478
20250221,095300,2200754690,5990,5990,5990,5970,493
20250221,095200,2197805170,5980,5990,6000,5980,578
20250221,095100,2194342090,5990,5990,5990,5980,538
20250221,095000,2191119500,5980,5990,6000,5980,3023
20250221,094900,2172992680,5980,5960,6000,5960,3086
20250221,094800,2154525860,5960,5960,5970,5940,1805
20250221,094700,2143780030,5960,5960,5960,5930,1274
20250221,094600,2136205370,5950,5920,5950,5920,4606
20250221,094500,2108890980,5920,5930,5930,5920,2510
20250221,094400,2094018080,5940,5950,5950,5930,1650
20250221,094300,2084230860,5940,5930,5950,5930,2669
20250221,094200,2068401050,5930,5950,5960,5930,12283
20250221,094100,1995331560,5960,5950,5960,5950,750
20250221,094000,1990867200,5950,5950,5950,5940,1536
20250221,093900,1981728410,5950,5980,5980,5950,5913
20250221,093800,1946456380,5980,5990,5990,5980,1721
20250221,093700,1936161910,5990,6010,6010,5990,12393
20250221,093600,1861816340,6000,6010,6020,6000,4394
20250221,093500,1835429470,6010,6010,6010,6000,2020
20250221,093400,1823291870,6010,6010,6020,6000,3824
20250221,093300,1800315950,6010,5990,6010,5990,2258
20250221,093200,1786769110,5980,5970,5990,5970,3560
20250221,093100,1765471070,5970,5940,5980,5940,3158
20250221,093000,1746642620,5930,5940,5950,5930,6598
20250221,092900,1707447500,5940,5930,5950,5920,1857
20250221,092800,1696446140,5930,5940,5940,5920,2937
20250221,092700,1679033290,5940,5940,5950,5930,1768
20250221,092600,1668529770,5940,5930,5950,5930,594
20250221,092500,1665005740,5920,5940,5950,5920,3933
20250221,092400,1641668930,5940,5930,5950,5930,978
20250221,092300,1635866480,5930,5930,5940,5930,2987
20250221,092200,1618148210,5930,5940,5950,5930,6258
20250221,092100,1581011140,5940,5950,5960,5940,5348
20250221,092000,1549219110,5950,5960,5960,5950,1808
20250221,091900,1538456670,5960,5990,5990,5960,3289
20250221,091800,1518808500,5990,5990,6000,5980,1878
20250221,091700,1507558470,5990,5940,6010,5920,15128
20250221,091600,1417181850,5950,5970,5980,5920,8792
20250221,091500,1364868380,5990,6000,6000,5970,14042
20250221,091400,1280788530,6000,6000,6010,6000,3105
20250221,091300,1262155460,6010,6000,6010,5990,8218
20250221,091200,1212831050,6010,6010,6040,5980,18687
20250221,091100,1100662950,6030,6020,6040,6000,22522
20250221,091000,965112790,6020,5990,6020,5950,10763
20250221,090900,900687470,6000,5980,6000,5950,13742
20250221,090800,818525900,5980,5930,6000,5910,6505
20250221,090700,779824160,5930,5940,5960,5910,4572
20250221,090600,752694630,5930,5990,6010,5930,8089
20250221,090500,704463590,5990,5970,6030,5960,18110
20250221,090400,595953510,5960,5910,5960,5900,13320
20250221,090300,516916490,5910,5880,5910,5880,10714
20250221,090200,453797370,5880,5900,5930,5880,27241
20250221,090100,292939690,5900,5930,5930,5890,10521
20250221,090000,230819330,5930,5890,5930,5870,38694