stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,183400,5727411740,3565,3565,3565,3565,13077
20250224,183300,5727411740,3565,3565,3565,3565,0
20250224,183200,5727411740,3565,3565,3565,3565,0
20250224,183100,5727411740,3565,3565,3565,3565,0
20250224,183000,5727411740,3565,3565,3565,3565,0
20250224,182900,5727411740,3565,3565,3565,3565,0
20250224,182800,5727411740,3565,3565,3565,3565,0
20250224,182700,5727411740,3565,3565,3565,3565,0
20250224,182600,5727411740,3565,3565,3565,3565,0
20250224,182500,5727411740,3565,3565,3565,3565,0
20250224,182400,5727411740,3565,3565,3565,3565,0
20250224,182300,5727411740,3565,3565,3565,3565,0
20250224,182200,5727411740,3565,3565,3565,3565,0
20250224,182100,5727411740,3565,3565,3565,3565,0
20250224,182000,5727411740,3565,3565,3565,3565,0
20250224,181900,5727411740,3565,3565,3565,3565,0
20250224,181800,5727411740,3565,3565,3565,3565,0
20250224,181700,5727411740,3565,3565,3565,3565,0
20250224,181600,5727411740,3565,3565,3565,3565,0
20250224,181500,5727411740,3565,3565,3565,3565,0
20250224,181400,5727411740,3565,3565,3565,3565,0
20250224,181300,5727411740,3565,3565,3565,3565,0
20250224,181200,5727411740,3565,3565,3565,3565,0
20250224,181100,5727411740,3565,3565,3565,3565,0
20250224,181000,5727411740,3565,3565,3565,3565,0
20250224,180900,5727411740,3565,3565,3565,3565,0
20250224,180800,5727411740,3565,3565,3565,3565,0
20250224,180700,5727411740,3565,3565,3565,3565,0
20250224,180600,5727411740,3565,3565,3565,3565,0
20250224,180500,5727411740,3565,3565,3565,3565,0
20250224,180400,5727411740,3565,3565,3565,3565,13077
20250224,180300,5727411740,3565,3565,3565,3565,0
20250224,180200,5727411740,3565,3565,3565,3565,0
20250224,180100,5727411740,3565,3565,3565,3565,0
20250224,180000,5727411740,3565,3565,3565,3565,0
20250224,175900,5727411740,3565,3565,3565,3565,0
20250224,175800,5727411740,3565,3565,3565,3565,0
20250224,175700,5727411740,3565,3565,3565,3565,0
20250224,175600,5727411740,3565,3565,3565,3565,0
20250224,175500,5727411740,3565,3565,3565,3565,0
20250224,175400,5727411740,3565,3565,3565,3565,0
20250224,175300,5727411740,3565,3565,3565,3565,0
20250224,175200,5727411740,3565,3565,3565,3565,0
20250224,175100,5727411740,3565,3565,3565,3565,0
20250224,175000,5727411740,3565,3565,3565,3565,0
20250224,174900,5727411740,3565,3565,3565,3565,0
20250224,174800,5727411740,3565,3565,3565,3565,0
20250224,174700,5727411740,3565,3565,3565,3565,0
20250224,174600,5727411740,3565,3565,3565,3565,0
20250224,174500,5727411740,3565,3565,3565,3565,0
20250224,174400,5727411740,3565,3565,3565,3565,0
20250224,174300,5727411740,3565,3565,3565,3565,0
20250224,174200,5727411740,3565,3565,3565,3565,0
20250224,174100,5727411740,3565,3565,3565,3565,0
20250224,174000,5727411740,3565,3565,3565,3565,0
20250224,173900,5727411740,3565,3565,3565,3565,0
20250224,173800,5727411740,3565,3565,3565,3565,0
20250224,173700,5727411740,3565,3565,3565,3565,0
20250224,173600,5727411740,3565,3565,3565,3565,0
20250224,173500,5727411740,3565,3565,3565,3565,0
20250224,173400,5727411740,3565,3565,3565,3565,13077
20250224,173300,5727411740,3565,3565,3565,3565,0
20250224,173200,5727411740,3565,3565,3565,3565,0
20250224,173100,5727411740,3565,3565,3565,3565,0
20250224,173000,5727411740,3565,3565,3565,3565,0
20250224,172900,5727411740,3565,3565,3565,3565,0
20250224,172800,5727411740,3565,3565,3565,3565,0
20250224,172700,5727411740,3565,3565,3565,3565,0
20250224,172600,5727411740,3565,3565,3565,3565,0
20250224,172500,5727411740,3565,3565,3565,3565,0
20250224,172400,5727411740,3565,3565,3565,3565,0
20250224,172300,5727411740,3565,3565,3565,3565,0
20250224,172200,5727411740,3565,3565,3565,3565,0
20250224,172100,5727411740,3565,3565,3565,3565,0
20250224,172000,5727411740,3565,3565,3565,3565,0
20250224,171900,5727411740,3565,3565,3565,3565,0
20250224,171800,5727411740,3565,3565,3565,3565,0
20250224,171700,5727411740,3565,3565,3565,3565,0
20250224,171600,5727411740,3565,3565,3565,3565,0
20250224,171500,5727411740,3565,3565,3565,3565,0
20250224,171400,5727411740,3565,3565,3565,3565,0
20250224,171300,5727411740,3565,3565,3565,3565,0
20250224,171200,5727411740,3565,3565,3565,3565,0
20250224,171100,5727411740,3565,3565,3565,3565,0
20250224,171000,5727411740,3565,3565,3565,3565,0
20250224,170900,5727411740,3565,3565,3565,3565,0
20250224,170800,5727411740,3565,3565,3565,3565,0
20250224,170700,5727411740,3565,3565,3565,3565,0
20250224,170600,5727411740,3565,3565,3565,3565,0
20250224,170500,5727411740,3565,3565,3565,3565,0
20250224,170400,5727411740,3565,3565,3565,3565,13077
20250224,170300,5727411740,3565,3565,3565,3565,0
20250224,170200,5727411740,3565,3565,3565,3565,0
20250224,170100,5727411740,3565,3565,3565,3565,0
20250224,170000,5727411740,3565,3565,3565,3565,0
20250224,165900,5727411740,3565,3565,3565,3565,0
20250224,165800,5727411740,3565,3565,3565,3565,0
20250224,165700,5727411740,3565,3565,3565,3565,0
20250224,165600,5727411740,3565,3565,3565,3565,0
20250224,165500,5727411740,3565,3565,3565,3565,0
20250224,165400,5727411740,3565,3565,3565,3565,0
20250224,165300,5727411740,3565,3565,3565,3565,0
20250224,165200,5727411740,3565,3565,3565,3565,0
20250224,165100,5727411740,3565,3565,3565,3565,0
20250224,165000,5727411740,3565,3565,3565,3565,0
20250224,164900,5727411740,3565,3565,3565,3565,0
20250224,164800,5727411740,3565,3565,3565,3565,0
20250224,164700,5727411740,3565,3565,3565,3565,0
20250224,164600,5727411740,3565,3565,3565,3565,0
20250224,164500,5727411740,3565,3565,3565,3565,0
20250224,164400,5727411740,3565,3565,3565,3565,0
20250224,164300,5727411740,3565,3565,3565,3565,0
20250224,164200,5727411740,3565,3565,3565,3565,0
20250224,164100,5727411740,3565,3565,3565,3565,0
20250224,164000,5727411740,3565,3565,3565,3565,0
20250224,163900,5727411740,3565,3565,3565,3565,0
20250224,163800,5727411740,3565,3565,3565,3565,0
20250224,163700,5727411740,3565,3565,3565,3565,0
20250224,163600,5727411740,3565,3565,3565,3565,0
20250224,163500,5727411740,3565,3565,3565,3565,0
20250224,163400,5727411740,3565,3565,3565,3565,13077
20250224,163300,5727411740,3565,3565,3565,3565,0
20250224,163200,5727411740,3565,3565,3565,3565,0
20250224,163100,5727411740,3565,3565,3565,3565,0
20250224,163000,5727411740,3565,3565,3565,3565,0
20250224,162900,5727411740,3565,3565,3565,3565,0
20250224,162800,5727411740,3565,3565,3565,3565,0
20250224,162700,5727411740,3565,3565,3565,3565,0
20250224,162600,5727411740,3565,3565,3565,3565,0
20250224,162500,5727411740,3565,3565,3565,3565,0
20250224,162400,5727411740,3565,3565,3565,3565,0
20250224,162300,5727411740,3565,3565,3565,3565,0
20250224,162200,5727411740,3565,3565,3565,3565,0
20250224,162100,5727411740,3565,3565,3565,3565,0
20250224,162000,5727411740,3565,3565,3565,3565,0
20250224,161900,5727411740,3565,3565,3565,3565,0
20250224,161800,5727411740,3565,3565,3565,3565,0
20250224,161700,5727411740,3565,3565,3565,3565,0
20250224,161600,5727411740,3565,3565,3565,3565,0
20250224,161500,5727411740,3565,3565,3565,3565,0
20250224,161400,5727411740,3565,3565,3565,3565,0
20250224,161300,5727411740,3565,3565,3565,3565,0
20250224,161200,5727411740,3565,3565,3565,3565,0
20250224,161100,5727411740,3565,3565,3565,3565,0
20250224,161000,5727411740,3565,3565,3565,3565,0
20250224,160900,5727411740,3565,3565,3565,3565,0
20250224,160800,5727411740,3565,3565,3565,3565,0
20250224,160700,5727411740,3565,3565,3565,3565,0
20250224,160600,5727411740,3565,3565,3565,3565,0
20250224,160500,5727411740,3565,3565,3565,3565,0
20250224,160400,5727411740,3565,3565,3565,3565,13077
20250224,160300,5727411740,3565,3565,3565,3565,0
20250224,160200,5727411740,3565,3565,3565,3565,0
20250224,160100,5727411740,3565,3565,3565,3565,0
20250224,160000,5727411740,3565,3565,3565,3565,0
20250224,155900,5727411740,3565,3565,3565,3565,0
20250224,155800,5727411740,3565,3565,3565,3565,0
20250224,155700,5727411740,3565,3565,3565,3565,0
20250224,155600,5727411740,3565,3565,3565,3565,0
20250224,155500,5727411740,3565,3565,3565,3565,0
20250224,155400,5727411740,3565,3565,3565,3565,0
20250224,155300,5727411740,3565,3565,3565,3565,0
20250224,155200,5727411740,3565,3565,3565,3565,0
20250224,155100,5727411740,3565,3565,3565,3565,0
20250224,155000,5727411740,3565,3565,3565,3565,0
20250224,154900,5727411740,3565,3565,3565,3565,0
20250224,154800,5727411740,3565,3565,3565,3565,0
20250224,154700,5727411740,3565,3565,3565,3565,0
20250224,154600,5727411740,3565,3565,3565,3565,0
20250224,154500,5727411740,3565,3565,3565,3565,0
20250224,154400,5727411740,3565,3565,3565,3565,0
20250224,154300,5727411740,3565,3565,3565,3565,0
20250224,154200,5727411740,3565,3565,3565,3565,0
20250224,154100,5727411740,3565,3565,3565,3565,0
20250224,154000,5727411740,3565,3565,3565,3565,0
20250224,153900,5727411740,3565,3565,3565,3565,0
20250224,153800,5727411740,3565,3565,3565,3565,0
20250224,153700,5727411740,3565,3565,3565,3565,0
20250224,153600,5727411740,3565,3565,3565,3565,0
20250224,153500,5727411740,3565,3565,3565,3565,0
20250224,153400,5727411740,3565,3565,3565,3565,13077
20250224,153300,5727411740,3565,3565,3565,3565,0
20250224,153200,5727411740,3565,3565,3565,3565,0
20250224,153100,5727411740,3565,3565,3565,3565,0
20250224,153000,5727411740,3565,3565,3565,3565,13077
20250224,152900,5680792235,3565,3565,3565,3565,0
20250224,152800,5680792235,3565,3565,3565,3565,0
20250224,152700,5680792235,3565,3565,3565,3565,0
20250224,152600,5680792235,3565,3565,3565,3565,0
20250224,152500,5680792235,3565,3565,3565,3565,0
20250224,152400,5680792235,3565,3565,3565,3565,0
20250224,152300,5680792235,3565,3565,3565,3565,0
20250224,152200,5680792235,3565,3565,3565,3565,0
20250224,152100,5680792235,3565,3565,3565,3565,0
20250224,152000,5680792235,3565,3565,3565,3565,0
20250224,151900,5680792235,3565,3555,3570,3550,2231
20250224,151800,5672855495,3550,3560,3570,3550,3378
20250224,151700,5660818615,3570,3570,3570,3545,8092
20250224,151600,5632028485,3565,3570,3570,3565,5063
20250224,151500,5613955245,3570,3575,3580,3570,3290
20250224,151400,5602198560,3580,3585,3585,3580,338
20250224,151300,5600988155,3575,3585,3590,3575,4699
20250224,151200,5584165680,3595,3580,3595,3580,3200
20250224,151100,5572709655,3585,3595,3595,3585,5243
20250224,151000,5553898595,3595,3595,3600,3595,1740
20250224,150900,5547642970,3595,3590,3595,3590,1229
20250224,150800,5543224970,3595,3590,3595,3590,245
20250224,150700,5542344200,3590,3590,3590,3575,7499
20250224,150600,5515440715,3580,3590,3595,3580,5109
20250224,150500,5497100990,3580,3585,3595,3580,2730
20250224,150400,5487305545,3585,3585,3585,3585,504
20250224,150300,5485498705,3585,3595,3595,3585,1976
20250224,150200,5478409245,3595,3590,3595,3590,290
20250224,150100,5477367595,3600,3590,3600,3590,2495
20250224,150000,5468399295,3600,3585,3600,3585,5252
20250224,145900,5449517810,3580,3580,3580,3575,2863
20250224,145800,5439269525,3580,3590,3590,3575,7032
20250224,145700,5414065160,3590,3590,3590,3590,304
20250224,145600,5412973800,3590,3585,3590,3585,908
20250224,145500,5409716420,3590,3580,3590,3580,11585
20250224,145400,5368209670,3570,3580,3580,3570,707
20250224,145300,5365683610,3580,3560,3580,3560,5136
20250224,145200,5347327805,3560,3560,3570,3560,2301
20250224,145100,5339130325,3560,3565,3565,3560,3501
20250224,145000,5326649265,3565,3565,3565,3565,1826
20250224,144900,5320139575,3565,3570,3570,3565,377
20250224,144800,5318793690,3575,3580,3580,3575,52
20250224,144700,5318607540,3560,3565,3580,3560,3389
20250224,144600,5306520250,3570,3575,3580,3570,564
20250224,144500,5304506435,3565,3570,3575,3565,145
20250224,144400,5303988360,3560,3565,3565,3560,1196
20250224,144300,5299728460,3560,3560,3560,3560,0
20250224,144200,5299728460,3560,3575,3575,3560,3979
20250224,144100,5285551880,3570,3575,3585,3570,2234
20250224,144000,5277565535,3585,3570,3585,3570,2368
20250224,143900,5269084915,3570,3580,3580,3570,1765
20250224,143800,5262782225,3580,3580,3580,3580,200
20250224,143700,5262066225,3585,3570,3585,3570,2200
20250224,143600,5254209270,3565,3565,3565,3565,409
20250224,143500,5252751185,3580,3580,3590,3560,4597
20250224,143400,5236331685,3565,3565,3565,3565,482
20250224,143300,5234613355,3565,3575,3575,3565,4564
20250224,143200,5218322085,3590,3590,3590,3590,293
20250224,143100,5217270215,3590,3560,3595,3555,5092
20250224,143000,5199033240,3560,3565,3565,3560,1961
20250224,142900,5192045355,3565,3590,3590,3565,3084
20250224,142800,5181016140,3590,3555,3590,3515,17130
20250224,142700,5120317160,3555,3575,3575,3515,11702
20250224,142600,5078947495,3575,3580,3580,3550,7974
20250224,142500,5050495240,3580,3575,3580,3570,2133
20250224,142400,5042866195,3575,3580,3580,3570,1365
20250224,142300,5037991090,3575,3580,3580,3570,2006
20250224,142200,5030823070,3580,3590,3590,3580,10910
20250224,142100,4991742485,3590,3575,3590,3575,3905
20250224,142000,4977753940,3575,3575,3575,3575,6842
20250224,141900,4953293790,3575,3575,3575,3575,431
20250224,141800,4951752965,3570,3580,3580,3565,4339
20250224,141700,4936253330,3580,3585,3585,3580,2211
20250224,141600,4928336835,3575,3580,3580,3575,276
20250224,141500,4927349115,3580,3585,3585,3580,604
20250224,141400,4925186750,3585,3585,3585,3585,12
20250224,141300,4925143730,3580,3585,3595,3580,856
20250224,141200,4922069210,3585,3585,3585,3580,785
20250224,141100,4919256865,3580,3595,3595,3580,1910
20250224,141000,4912411760,3595,3600,3600,3595,445
20250224,140900,4910811745,3600,3595,3600,3590,5255
20250224,140800,4891911575,3595,3590,3595,3580,2778
20250224,140700,4881936825,3590,3585,3590,3585,2697
20250224,140600,4872265490,3585,3575,3585,3570,5695
20250224,140500,4851926080,3570,3585,3585,3570,7099
20250224,140400,4826549900,3580,3580,3585,3580,4657
20250224,140300,4809872665,3580,3580,3585,3575,7128
20250224,140200,4784360895,3580,3585,3590,3580,2901
20250224,140100,4773964910,3585,3590,3590,3580,4003
20250224,140000,4759614775,3590,3590,3590,3590,2305
20250224,135900,4751339825,3590,3590,3590,3590,1389
20250224,135800,4746353315,3595,3595,3595,3590,3108
20250224,135700,4735184940,3595,3600,3605,3595,5607
20250224,135600,4714997530,3600,3600,3605,3600,1255
20250224,135500,4710479525,3605,3605,3605,3600,1613
20250224,135400,4704668990,3610,3610,3615,3610,928
20250224,135300,4701318905,3610,3600,3615,3585,3222
20250224,135200,4689708615,3585,3590,3605,3585,9439
20250224,135100,4655821980,3595,3605,3610,3595,4925
20250224,135000,4638099505,3605,3600,3610,3590,2504
20250224,134900,4629099460,3595,3615,3615,3595,3075
20250224,134800,4618002875,3610,3600,3615,3600,2547
20250224,134700,4608809675,3600,3600,3625,3590,21817
20250224,134600,4530022840,3595,3600,3605,3595,9313
20250224,134500,4496517500,3605,3610,3615,3600,2110
20250224,134400,4488909070,3615,3620,3625,3600,21287
20250224,134300,4412033135,3625,3615,3630,3605,26655
20250224,134200,4315420955,3625,3595,3630,3595,27984
20250224,134100,4214130440,3595,3595,3595,3580,1800
20250224,134000,4207667500,3595,3585,3595,3580,6376
20250224,133900,4184813030,3580,3595,3600,3575,20598
20250224,133800,4110998580,3595,3585,3605,3580,7374
20250224,133700,4084485490,3590,3600,3615,3580,26429
20250224,133600,3989177945,3605,3610,3610,3585,43698
20250224,133500,3831918920,3615,3575,3625,3575,84717
20250224,133400,3526347695,3575,3590,3590,3575,13942
20250224,133300,3476459675,3590,3590,3600,3580,33833
20250224,133200,3354922750,3590,3565,3590,3560,14146
20250224,133100,3304266470,3565,3580,3585,3565,8280
20250224,133000,3274649720,3580,3570,3580,3570,15977
20250224,132900,3217515410,3570,3535,3580,3535,30810
20250224,132800,3107917035,3535,3535,3540,3535,469
20250224,132700,3106258785,3535,3535,3540,3535,1476
20250224,132600,3101038615,3535,3540,3540,3530,5474
20250224,132500,3081684670,3540,3545,3550,3540,2253
20250224,132400,3073696790,3545,3545,3545,3545,39
20250224,132300,3073558535,3545,3550,3550,3545,2078
20250224,132200,3066191920,3545,3535,3550,3535,3755
20250224,132100,3052886615,3525,3530,3540,3525,12443
20250224,132000,3009016335,3540,3545,3545,3540,283
20250224,131900,3008013105,3540,3540,3545,3530,12014
20250224,131800,2965554055,3540,3535,3550,3535,8290
20250224,131700,2936193910,3535,3535,3540,3535,2150
20250224,131600,2928593655,3535,3535,3540,3535,3460
20250224,131500,2916360260,3535,3540,3540,3535,410
20250224,131400,2914910900,3530,3535,3540,3530,1112
20250224,131300,2910980310,3535,3535,3540,3535,5998
20250224,131200,2889755830,3535,3545,3545,3530,2977
20250224,131100,2879223010,3540,3530,3550,3530,34821
20250224,131000,2755921855,3530,3530,3535,3530,4529
20250224,130900,2739932375,3535,3530,3535,3525,3832
20250224,130800,2726403910,3525,3530,3535,3525,5732
20250224,130700,2706163610,3535,3530,3535,3525,2214
20250224,130600,2698338960,3530,3520,3535,3520,18708
20250224,130500,2632338875,3515,3505,3515,3500,1988
20250224,130400,2625356615,3500,3500,3510,3500,10572
20250224,130300,2588354455,3500,3500,3500,3500,197
20250224,130200,2587664955,3505,3505,3505,3500,850
20250224,130100,2584685710,3500,3515,3515,3500,13420
20250224,130000,2537614715,3510,3500,3510,3500,5302
20250224,125900,2519017985,3500,3510,3515,3500,1642
20250224,125800,2513264075,3520,3510,3520,3505,1300
20250224,125700,2508701045,3515,3520,3525,3515,2239
20250224,125600,2500824725,3525,3510,3525,3510,2804
20250224,125500,2490955935,3515,3510,3530,3510,8677
20250224,125400,2460400870,3505,3500,3515,3500,3844
20250224,125300,2446919400,3505,3505,3505,3505,1481
20250224,125200,2441728495,3505,3500,3510,3500,938
20250224,125100,2438440845,3500,3510,3510,3500,526
20250224,125000,2436594595,3505,3505,3510,3505,1120
20250224,124900,2432668990,3505,3510,3510,3505,245
20250224,124800,2431809045,3515,3505,3525,3500,8697
20250224,124700,2401253270,3510,3510,3515,3510,61
20250224,124600,2401039065,3510,3515,3520,3500,2879
20250224,124500,2390935685,3520,3510,3525,3510,5380
20250224,124400,2372020405,3510,3485,3510,3485,19218
20250224,124300,2304687450,3485,3485,3495,3480,11135
20250224,124200,2265869470,3485,3490,3490,3485,182
20250224,124100,2265234995,3485,3490,3495,3485,7138
20250224,124000,2240322980,3490,3480,3490,3480,234
20250224,123900,2239507260,3480,3485,3485,3480,327
20250224,123800,2238367675,3480,3480,3485,3480,5
20250224,123700,2238350260,3480,3485,3490,3480,310
20250224,123600,2237269930,3480,3485,3485,3480,2226
20250224,123500,2229522330,3490,3485,3490,3485,666
20250224,123400,2227201310,3485,3480,3490,3480,3
20250224,123300,2227190855,3485,3480,3485,3475,883
20250224,123200,2224113720,3475,3480,3485,3475,442
20250224,123100,2222574125,3475,3490,3490,3475,14481
20250224,123000,2172072405,3490,3495,3495,3490,2171
20250224,122900,2164489830,3495,3500,3500,3490,14050
20250224,122800,2115394125,3495,3495,3500,3495,283
20250224,122700,2114404285,3495,3505,3505,3495,1049
20250224,122600,2110732670,3500,3490,3505,3490,2194
20250224,122500,2103066420,3495,3490,3500,3490,352
20250224,122400,2101836870,3490,3510,3510,3490,3277
20250224,122300,2090375790,3500,3510,3510,3500,7215
20250224,122200,2065065875,3515,3490,3515,3490,51191
20250224,122100,1885896380,3480,3480,3485,3480,3548
20250224,122000,1873534680,3485,3480,3485,3480,339
20250224,121900,1872354900,3480,3480,3485,3480,723
20250224,121800,1869836565,3480,3480,3485,3480,6757
20250224,121700,1846321150,3480,3485,3485,3480,399
20250224,121600,1844930785,3480,3480,3485,3480,114
20250224,121500,1844534030,3485,3485,3485,3480,482
20250224,121400,1842854500,3485,3480,3490,3480,1231
20250224,121300,1838560870,3480,3490,3490,3480,1922
20250224,121200,1831858150,3495,3485,3495,3475,8547
20250224,121100,1802081730,3485,3470,3490,3470,8467
20250224,121000,1772608280,3470,3490,3495,3470,28118
20250224,120900,1674659030,3490,3480,3490,3475,6460
20250224,120800,1652150715,3490,3475,3490,3475,3015
20250224,120700,1641648780,3480,3485,3485,3470,257
20250224,120600,1640753490,3485,3445,3490,3445,32694
20250224,120500,1527260490,3455,3435,3455,3435,8724
20250224,120400,1497181750,3440,3435,3440,3420,6770
20250224,120300,1473925020,3430,3430,3430,3430,2472
20250224,120200,1465446060,3435,3430,3435,3430,100
20250224,120100,1465102565,3435,3425,3435,3425,920
20250224,120000,1461949410,3425,3425,3430,3425,81
20250224,115900,1461671965,3425,3425,3425,3425,0
20250224,115800,1461671965,3425,3425,3425,3425,0
20250224,115700,1461671965,3425,3420,3425,3420,304
20250224,115600,1460632265,3420,3425,3430,3420,1986
20250224,115500,1453833395,3425,3425,3425,3425,610
20250224,115400,1451744145,3430,3430,3430,3430,0
20250224,115300,1451744145,3430,3430,3430,3430,0
20250224,115200,1451744145,3430,3430,3430,3430,0
20250224,115100,1451744145,3430,3425,3430,3425,2086
20250224,115000,1444599575,3425,3425,3425,3425,54
20250224,114900,1444414625,3425,3425,3425,3425,43
20250224,114800,1444267350,3430,3430,3430,3430,5
20250224,114700,1444250200,3430,3435,3435,3430,790
20250224,114600,1441540180,3435,3440,3440,3430,1934
20250224,114500,1434892565,3440,3435,3440,3435,748
20250224,114400,1432323180,3435,3430,3435,3430,51
20250224,114300,1432148245,3435,3435,3435,3435,53
20250224,114200,1431966190,3430,3440,3440,3430,55
20250224,114100,1431777040,3440,3435,3440,3435,1014
20250224,114000,1428293900,3435,3425,3435,3425,1025
20250224,113900,1424783025,3435,3435,3435,3435,2037
20250224,113800,1417785930,3435,3435,3435,3435,181
20250224,113700,1417164195,3435,3435,3435,3435,0
20250224,113600,1417164195,3435,3430,3435,3430,1101
20250224,113500,1413382760,3430,3430,3430,3430,405
20250224,113400,1411993610,3435,3435,3435,3435,0
20250224,113300,1411993610,3435,3435,3435,3435,2000
20250224,113200,1405123610,3435,3435,3435,3430,522
20250224,113100,1403333080,3430,3430,3430,3430,0
20250224,113000,1403333080,3430,3430,3430,3430,514
20250224,112900,1401570060,3430,3430,3430,3430,732
20250224,112800,1399059300,3425,3425,3425,3425,0
20250224,112700,1399059300,3425,3435,3435,3425,248
20250224,112600,1398207430,3435,3430,3435,3430,3100
20250224,112500,1387561325,3430,3425,3430,3425,2505
20250224,112400,1378970950,3425,3425,3425,3425,2443
20250224,112300,1370603675,3430,3430,3430,3430,700
20250224,112200,1368202675,3430,3430,3430,3430,50
20250224,112100,1368031175,3430,3430,3430,3430,0
20250224,112000,1368031175,3430,3430,3430,3430,0
20250224,111900,1368031175,3430,3430,3430,3430,641
20250224,111800,1365832545,3430,3425,3430,3425,1902
20250224,111700,1359309185,3425,3420,3425,3420,1122
20250224,111600,1355466535,3425,3425,3425,3425,1
20250224,111500,1355463110,3425,3420,3425,3420,1435
20250224,111400,1350550840,3420,3425,3425,3420,450
20250224,111300,1349011825,3420,3420,3420,3420,1815
20250224,111200,1342804525,3410,3420,3420,3410,20
20250224,111100,1342736195,3410,3415,3415,3410,1598
20250224,111000,1337282075,3420,3420,3420,3420,3
20250224,110900,1337271815,3405,3415,3415,3405,1855
20250224,110800,1330944990,3415,3415,3415,3415,40
20250224,110700,1330808390,3415,3415,3415,3415,3
20250224,110600,1330798145,3410,3410,3410,3410,13
20250224,110500,1330753815,3410,3410,3410,3410,11
20250224,110400,1330716305,3405,3405,3405,3405,500
20250224,110300,1329013805,3405,3410,3410,3405,56
20250224,110200,1328822875,3410,3410,3410,3410,200
20250224,110100,1328140875,3410,3410,3410,3410,4
20250224,110000,1328127235,3405,3405,3405,3405,0
20250224,105900,1328127235,3405,3405,3405,3405,101
20250224,105800,1327783330,3410,3410,3410,3410,0
20250224,105700,1327783330,3410,3410,3410,3410,29
20250224,105600,1327684440,3405,3405,3405,3405,16
20250224,105500,1327629960,3410,3410,3410,3410,15
20250224,105400,1327578810,3405,3400,3405,3400,4
20250224,105300,1327565195,3400,3400,3400,3400,650
20250224,105200,1325355195,3400,3420,3420,3400,5738
20250224,105100,1305838045,3405,3410,3410,3405,844
20250224,105000,1302963965,3410,3420,3425,3410,1311
20250224,104900,1298492000,3410,3410,3410,3410,114
20250224,104800,1298103260,3415,3415,3415,3415,707
20250224,104700,1295688855,3420,3420,3420,3420,1
20250224,104600,1295685435,3415,3430,3430,3415,7961
20250224,104500,1268426680,3430,3430,3430,3430,981
20250224,104400,1265061850,3425,3425,3430,3425,74
20250224,104300,1264808165,3430,3425,3430,3425,1223
20250224,104200,1260613375,3425,3420,3425,3420,1858
20250224,104100,1254258515,3425,3420,3425,3420,1180
20250224,104000,1250222815,3425,3425,3425,3425,4439
20250224,103900,1235019240,3420,3420,3420,3420,400
20250224,103800,1233651240,3425,3420,3425,3420,767
20250224,103700,1231028095,3415,3420,3425,3415,3650
20250224,103600,1218550920,3425,3425,3425,3425,2608
20250224,103500,1209618520,3430,3420,3430,3420,2655
20250224,103400,1200521540,3425,3425,3430,3425,1568
20250224,103300,1195151135,3430,3430,3430,3430,750
20250224,103200,1192578635,3420,3420,3420,3420,132
20250224,103100,1192127195,3430,3430,3430,3430,454
20250224,103000,1190569975,3430,3415,3430,3415,1996
20250224,102900,1183746875,3430,3430,3430,3415,1523
20250224,102800,1178524485,3430,3415,3435,3415,13969
20250224,102700,1130644535,3415,3415,3420,3415,830
20250224,102600,1127807585,3420,3420,3425,3420,1003
20250224,102500,1124377310,3420,3425,3425,3420,1940
20250224,102400,1117737510,3425,3430,3430,3420,1331
20250224,102300,1113178980,3425,3420,3425,3420,3959
20250224,102200,1099626160,3420,3420,3420,3420,1166
20250224,102100,1095638440,3420,3420,3420,3420,100
20250224,102000,1095296440,3415,3415,3415,3415,1193
20250224,101900,1091222345,3410,3415,3415,3410,111
20250224,101800,1090843700,3415,3415,3415,3405,177
20250224,101700,1090239275,3415,3425,3425,3410,7486
20250224,101600,1064685455,3425,3410,3430,3410,12235
20250224,101500,1022821530,3405,3405,3405,3400,1958
20250224,101400,1016154840,3405,3405,3410,3405,2926
20250224,101300,1006191795,3405,3405,3410,3405,1044
20250224,101200,1002636960,3405,3410,3410,3405,2866
20250224,101100,992870105,3410,3410,3410,3400,2116
20250224,101000,985664580,3395,3390,3420,3390,16014
20250224,100900,931197880,3390,3390,3390,3390,0
20250224,100800,931197880,3390,3370,3390,3370,1802
20250224,100700,925101580,3380,3380,3380,3380,520
20250224,100600,923343980,3380,3365,3380,3365,465
20250224,100500,921779195,3360,3360,3360,3360,0
20250224,100400,921779195,3360,3365,3365,3360,310
20250224,100300,920737545,3360,3360,3360,3360,92
20250224,100200,920428425,3360,3365,3365,3360,468
20250224,100100,918855855,3360,3360,3360,3360,222
20250224,100000,918109935,3365,3375,3375,3365,642
20250224,095900,915949160,3365,3375,3375,3365,366
20250224,095800,914714960,3380,3380,3390,3375,384
20250224,095700,913415815,3395,3390,3400,3390,1096
20250224,095600,909696635,3390,3390,3390,3390,234
20250224,095500,908903375,3390,3375,3390,3375,1100
20250224,095400,905177910,3370,3365,3370,3365,100
20250224,095300,904841095,3365,3360,3370,3360,386
20250224,095200,903543845,3370,3360,3370,3355,2382
20250224,095100,895523715,3360,3360,3370,3360,3411
20250224,095000,884062745,3360,3365,3365,3360,54
20250224,094900,883881050,3360,3370,3380,3360,1233
20250224,094800,879729430,3365,3365,3365,3365,315
20250224,094700,878669455,3365,3375,3375,3365,89
20250224,094600,878369940,3355,3365,3365,3355,2991
20250224,094500,868321705,3375,3375,3375,3375,3
20250224,094400,868311580,3375,3375,3375,3375,602
20250224,094300,866279830,3375,3365,3385,3355,7118
20250224,094200,842367110,3375,3370,3375,3365,395
20250224,094100,841034705,3375,3390,3390,3375,6786
20250224,094000,818118445,3395,3380,3395,3380,4604
20250224,093900,802526605,3380,3385,3385,3380,1136
20250224,093800,798681495,3385,3380,3385,3380,614
20250224,093700,796605325,3380,3390,3390,3380,604
20250224,093600,794561300,3385,3390,3390,3385,498
20250224,093500,792874095,3385,3385,3385,3385,200
20250224,093400,792197095,3390,3385,3390,3385,47
20250224,093300,792037985,3385,3385,3385,3385,57
20250224,093200,791845040,3395,3385,3395,3385,345
20250224,093100,790677195,3385,3390,3390,3385,9122
20250224,093000,759773985,3390,3390,3395,3390,455
20250224,092900,758231510,3390,3410,3410,3390,13709
20250224,092800,711682570,3410,3410,3415,3395,2114
20250224,092700,704494205,3415,3400,3415,3395,5777
20250224,092600,684841315,3400,3395,3405,3395,1848
20250224,092500,678558270,3400,3405,3405,3395,7126
20250224,092400,654327370,3405,3400,3410,3395,13808
20250224,092300,607321360,3395,3395,3400,3395,5732
20250224,092200,587841215,3395,3360,3400,3360,11089
20250224,092100,550222315,3390,3370,3390,3355,5412
20250224,092000,531932615,3355,3365,3375,3355,4631
20250224,091900,516347590,3360,3360,3360,3350,9290
20250224,091800,485170370,3360,3355,3365,3355,2004
20250224,091700,478436410,3355,3345,3355,3345,5684
20250224,091600,459392830,3345,3340,3345,3340,2606
20250224,091500,450688720,3340,3330,3340,3330,5626
20250224,091400,431928480,3340,3325,3340,3320,2538
20250224,091300,423487425,3325,3320,3325,3320,2571
20250224,091200,414949645,3315,3310,3315,3310,2426
20250224,091100,406914305,3310,3305,3310,3305,3179
20250224,091000,396398700,3305,3300,3305,3295,5543
20250224,090900,378092470,3295,3310,3310,3295,21944
20250224,090800,305674140,3310,3310,3310,3300,4172
20250224,090700,291887830,3310,3300,3310,3300,3908
20250224,090600,278979870,3300,3320,3320,3295,24691
20250224,090500,197389820,3320,3330,3330,3320,3606
20250224,090400,185408925,3335,3340,3340,3325,1504
20250224,090300,180401190,3325,3330,3340,3320,5435
20250224,090200,162313410,3345,3330,3345,3325,9572
20250224,090100,130426635,3340,3340,3345,3325,13246
20250224,090000,86248875,3340,3335,3370,3335,25531