stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,190000,24248931070,3620,3620,3620,3620,37854
20250224,185900,24248931070,3620,3620,3620,3620,0
20250224,185800,24248931070,3620,3620,3620,3620,0
20250224,185700,24248931070,3620,3620,3620,3620,0
20250224,185600,24248931070,3620,3620,3620,3620,0
20250224,185500,24248931070,3620,3620,3620,3620,0
20250224,185400,24248931070,3620,3620,3620,3620,0
20250224,185300,24248931070,3620,3620,3620,3620,0
20250224,185200,24248931070,3620,3620,3620,3620,0
20250224,185100,24248931070,3620,3620,3620,3620,0
20250224,185000,24248931070,3620,3620,3620,3620,0
20250224,184900,24248931070,3620,3620,3620,3620,0
20250224,184800,24248931070,3620,3620,3620,3620,0
20250224,184700,24248931070,3620,3620,3620,3620,0
20250224,184600,24248931070,3620,3620,3620,3620,0
20250224,184500,24248931070,3620,3620,3620,3620,0
20250224,184400,24248931070,3620,3620,3620,3620,0
20250224,184300,24248931070,3620,3620,3620,3620,0
20250224,184200,24248931070,3620,3620,3620,3620,0
20250224,184100,24248931070,3620,3620,3620,3620,0
20250224,184000,24248931070,3620,3620,3620,3620,0
20250224,183900,24248931070,3620,3620,3620,3620,0
20250224,183800,24248931070,3620,3620,3620,3620,0
20250224,183700,24248931070,3620,3620,3620,3620,0
20250224,183600,24248931070,3620,3620,3620,3620,0
20250224,183500,24248931070,3620,3620,3620,3620,0
20250224,183400,24248931070,3620,3620,3620,3620,0
20250224,183300,24248931070,3620,3620,3620,3620,0
20250224,183200,24248931070,3620,3620,3620,3620,0
20250224,183100,24248931070,3620,3620,3620,3620,0
20250224,183000,24248931070,3620,3620,3620,3620,37854
20250224,182900,24248931070,3620,3620,3620,3620,0
20250224,182800,24248931070,3620,3620,3620,3620,0
20250224,182700,24248931070,3620,3620,3620,3620,0
20250224,182600,24248931070,3620,3620,3620,3620,0
20250224,182500,24248931070,3620,3620,3620,3620,0
20250224,182400,24248931070,3620,3620,3620,3620,0
20250224,182300,24248931070,3620,3620,3620,3620,0
20250224,182200,24248931070,3620,3620,3620,3620,0
20250224,182100,24248931070,3620,3620,3620,3620,0
20250224,182000,24248931070,3620,3620,3620,3620,0
20250224,181900,24248931070,3620,3620,3620,3620,0
20250224,181800,24248931070,3620,3620,3620,3620,0
20250224,181700,24248931070,3620,3620,3620,3620,0
20250224,181600,24248931070,3620,3620,3620,3620,0
20250224,181500,24248931070,3620,3620,3620,3620,0
20250224,181400,24248931070,3620,3620,3620,3620,0
20250224,181300,24248931070,3620,3620,3620,3620,0
20250224,181200,24248931070,3620,3620,3620,3620,0
20250224,181100,24248931070,3620,3620,3620,3620,0
20250224,181000,24248931070,3620,3620,3620,3620,0
20250224,180900,24248931070,3620,3620,3620,3620,0
20250224,180800,24248931070,3620,3620,3620,3620,0
20250224,180700,24248931070,3620,3620,3620,3620,0
20250224,180600,24248931070,3620,3620,3620,3620,0
20250224,180500,24248931070,3620,3620,3620,3620,0
20250224,180400,24248931070,3620,3620,3620,3620,0
20250224,180300,24248931070,3620,3620,3620,3620,0
20250224,180200,24248931070,3620,3620,3620,3620,0
20250224,180100,24248931070,3620,3620,3620,3620,0
20250224,180000,24248931070,3620,3620,3620,3620,37854
20250224,175900,24248931070,3620,3620,3620,3620,0
20250224,175800,24248931070,3620,3620,3620,3620,0
20250224,175700,24248931070,3620,3620,3620,3620,0
20250224,175600,24248931070,3620,3620,3620,3620,0
20250224,175500,24248931070,3620,3620,3620,3620,0
20250224,175400,24248931070,3620,3620,3620,3620,0
20250224,175300,24248931070,3620,3620,3620,3620,0
20250224,175200,24248931070,3620,3620,3620,3620,0
20250224,175100,24248931070,3620,3620,3620,3620,0
20250224,175000,24248931070,3620,3620,3620,3620,0
20250224,174900,24248931070,3620,3620,3620,3620,0
20250224,174800,24248931070,3620,3620,3620,3620,0
20250224,174700,24248931070,3620,3620,3620,3620,0
20250224,174600,24248931070,3620,3620,3620,3620,0
20250224,174500,24248931070,3620,3620,3620,3620,0
20250224,174400,24248931070,3620,3620,3620,3620,0
20250224,174300,24248931070,3620,3620,3620,3620,0
20250224,174200,24248931070,3620,3620,3620,3620,0
20250224,174100,24248931070,3620,3620,3620,3620,0
20250224,174000,24248931070,3620,3620,3620,3620,0
20250224,173900,24248931070,3620,3620,3620,3620,0
20250224,173800,24248931070,3620,3620,3620,3620,0
20250224,173700,24248931070,3620,3620,3620,3620,0
20250224,173600,24248931070,3620,3620,3620,3620,0
20250224,173500,24248931070,3620,3620,3620,3620,0
20250224,173400,24248931070,3620,3620,3620,3620,0
20250224,173300,24248931070,3620,3620,3620,3620,0
20250224,173200,24248931070,3620,3620,3620,3620,0
20250224,173100,24248931070,3620,3620,3620,3620,0
20250224,173000,24248931070,3620,3620,3620,3620,37854
20250224,172900,24248931070,3620,3620,3620,3620,0
20250224,172800,24248931070,3620,3620,3620,3620,0
20250224,172700,24248931070,3620,3620,3620,3620,0
20250224,172600,24248931070,3620,3620,3620,3620,0
20250224,172500,24248931070,3620,3620,3620,3620,0
20250224,172400,24248931070,3620,3620,3620,3620,0
20250224,172300,24248931070,3620,3620,3620,3620,0
20250224,172200,24248931070,3620,3620,3620,3620,0
20250224,172100,24248931070,3620,3620,3620,3620,0
20250224,172000,24248931070,3620,3620,3620,3620,0
20250224,171900,24248931070,3620,3620,3620,3620,0
20250224,171800,24248931070,3620,3620,3620,3620,0
20250224,171700,24248931070,3620,3620,3620,3620,0
20250224,171600,24248931070,3620,3620,3620,3620,0
20250224,171500,24248931070,3620,3620,3620,3620,0
20250224,171400,24248931070,3620,3620,3620,3620,0
20250224,171300,24248931070,3620,3620,3620,3620,0
20250224,171200,24248931070,3620,3620,3620,3620,0
20250224,171100,24248931070,3620,3620,3620,3620,0
20250224,171000,24248931070,3620,3620,3620,3620,0
20250224,170900,24248931070,3620,3620,3620,3620,0
20250224,170800,24248931070,3620,3620,3620,3620,0
20250224,170700,24248931070,3620,3620,3620,3620,0
20250224,170600,24248931070,3620,3620,3620,3620,0
20250224,170500,24248931070,3620,3620,3620,3620,0
20250224,170400,24248931070,3620,3620,3620,3620,0
20250224,170300,24248931070,3620,3620,3620,3620,0
20250224,170200,24248931070,3620,3620,3620,3620,0
20250224,170100,24248931070,3620,3620,3620,3620,0
20250224,170000,24248931070,3620,3620,3620,3620,37854
20250224,165900,24248931070,3620,3620,3620,3620,0
20250224,165800,24248931070,3620,3620,3620,3620,0
20250224,165700,24248931070,3620,3620,3620,3620,0
20250224,165600,24248931070,3620,3620,3620,3620,0
20250224,165500,24248931070,3620,3620,3620,3620,0
20250224,165400,24248931070,3620,3620,3620,3620,0
20250224,165300,24248931070,3620,3620,3620,3620,0
20250224,165200,24248931070,3620,3620,3620,3620,0
20250224,165100,24248931070,3620,3620,3620,3620,0
20250224,165000,24248931070,3620,3620,3620,3620,0
20250224,164900,24248931070,3620,3620,3620,3620,0
20250224,164800,24248931070,3620,3620,3620,3620,0
20250224,164700,24248931070,3620,3620,3620,3620,0
20250224,164600,24248931070,3620,3620,3620,3620,0
20250224,164500,24248931070,3620,3620,3620,3620,0
20250224,164400,24248931070,3620,3620,3620,3620,0
20250224,164300,24248931070,3620,3620,3620,3620,0
20250224,164200,24248931070,3620,3620,3620,3620,0
20250224,164100,24248931070,3620,3620,3620,3620,0
20250224,164000,24248931070,3620,3620,3620,3620,0
20250224,163900,24248931070,3620,3620,3620,3620,0
20250224,163800,24248931070,3620,3620,3620,3620,0
20250224,163700,24248931070,3620,3620,3620,3620,0
20250224,163600,24248931070,3620,3620,3620,3620,0
20250224,163500,24248931070,3620,3620,3620,3620,0
20250224,163400,24248931070,3620,3620,3620,3620,0
20250224,163300,24248931070,3620,3620,3620,3620,0
20250224,163200,24248931070,3620,3620,3620,3620,0
20250224,163100,24248931070,3620,3620,3620,3620,0
20250224,163000,24248931070,3620,3620,3620,3620,37854
20250224,162900,24248931070,3620,3620,3620,3620,0
20250224,162800,24248931070,3620,3620,3620,3620,0
20250224,162700,24248931070,3620,3620,3620,3620,0
20250224,162600,24248931070,3620,3620,3620,3620,0
20250224,162500,24248931070,3620,3620,3620,3620,0
20250224,162400,24248931070,3620,3620,3620,3620,0
20250224,162300,24248931070,3620,3620,3620,3620,0
20250224,162200,24248931070,3620,3620,3620,3620,0
20250224,162100,24248931070,3620,3620,3620,3620,0
20250224,162000,24248931070,3620,3620,3620,3620,0
20250224,161900,24248931070,3620,3620,3620,3620,0
20250224,161800,24248931070,3620,3620,3620,3620,0
20250224,161700,24248931070,3620,3620,3620,3620,0
20250224,161600,24248931070,3620,3620,3620,3620,0
20250224,161500,24248931070,3620,3620,3620,3620,0
20250224,161400,24248931070,3620,3620,3620,3620,0
20250224,161300,24248931070,3620,3620,3620,3620,0
20250224,161200,24248931070,3620,3620,3620,3620,0
20250224,161100,24248931070,3620,3620,3620,3620,0
20250224,161000,24248931070,3620,3620,3620,3620,0
20250224,160900,24248931070,3620,3620,3620,3620,0
20250224,160800,24248931070,3620,3620,3620,3620,0
20250224,160700,24248931070,3620,3620,3620,3620,0
20250224,160600,24248931070,3620,3620,3620,3620,0
20250224,160500,24248931070,3620,3620,3620,3620,0
20250224,160400,24248931070,3620,3620,3620,3620,0
20250224,160300,24248931070,3620,3620,3620,3620,0
20250224,160200,24248931070,3620,3620,3620,3620,0
20250224,160100,24248931070,3620,3620,3620,3620,0
20250224,160000,24248931070,3620,3620,3620,3620,37854
20250224,155900,24248931070,3620,3620,3620,3620,0
20250224,155800,24248931070,3620,3620,3620,3620,0
20250224,155700,24248931070,3620,3620,3620,3620,0
20250224,155600,24248931070,3620,3620,3620,3620,0
20250224,155500,24248931070,3620,3620,3620,3620,0
20250224,155400,24248931070,3620,3620,3620,3620,0
20250224,155300,24248931070,3620,3620,3620,3620,0
20250224,155200,24248931070,3620,3620,3620,3620,0
20250224,155100,24248931070,3620,3620,3620,3620,0
20250224,155000,24248931070,3620,3620,3620,3620,0
20250224,154900,24248931070,3620,3620,3620,3620,0
20250224,154800,24248931070,3620,3620,3620,3620,0
20250224,154700,24248931070,3620,3620,3620,3620,0
20250224,154600,24248931070,3620,3620,3620,3620,0
20250224,154500,24248931070,3620,3620,3620,3620,0
20250224,154400,24248931070,3620,3620,3620,3620,0
20250224,154300,24248931070,3620,3620,3620,3620,0
20250224,154200,24248931070,3620,3620,3620,3620,0
20250224,154100,24248931070,3620,3620,3620,3620,0
20250224,154000,24248931070,3620,3620,3620,3620,0
20250224,153900,24248931070,3620,3620,3620,3620,0
20250224,153800,24248931070,3620,3620,3620,3620,0
20250224,153700,24248931070,3620,3620,3620,3620,0
20250224,153600,24248931070,3620,3620,3620,3620,0
20250224,153500,24248931070,3620,3620,3620,3620,0
20250224,153400,24248931070,3620,3620,3620,3620,0
20250224,153300,24248931070,3620,3620,3620,3620,0
20250224,153200,24248931070,3620,3620,3620,3620,0
20250224,153100,24248931070,3620,3620,3620,3620,0
20250224,153000,24248931070,3620,3620,3620,3620,75708
20250224,152900,24111899590,3620,3620,3620,3620,0
20250224,152800,24111899590,3620,3620,3620,3620,0
20250224,152700,24111899590,3620,3620,3620,3620,0
20250224,152600,24111899590,3620,3620,3620,3620,0
20250224,152500,24111899590,3620,3620,3620,3620,0
20250224,152400,24111899590,3620,3620,3620,3620,0
20250224,152300,24111899590,3620,3620,3620,3620,0
20250224,152200,24111899590,3620,3620,3620,3620,0
20250224,152100,24111899590,3620,3620,3620,3620,0
20250224,152000,24111899590,3620,3620,3620,3620,0
20250224,151900,24111899590,3620,3605,3630,3605,18026
20250224,151800,24046572860,3615,3610,3615,3590,14705
20250224,151700,23993588890,3610,3605,3625,3600,8692
20250224,151600,23962204870,3615,3630,3630,3610,7048
20250224,151500,23936712815,3625,3625,3630,3620,11969
20250224,151400,23893329495,3620,3630,3635,3620,16193
20250224,151300,23834632635,3630,3640,3645,3630,5519
20250224,151200,23814575465,3640,3635,3645,3630,3547
20250224,151100,23801681170,3635,3635,3650,3625,9551
20250224,151000,23766950400,3625,3635,3640,3625,12617
20250224,150900,23721102015,3640,3650,3650,3625,4995
20250224,150800,23702976230,3650,3630,3650,3630,13248
20250224,150700,23654743205,3630,3630,3630,3625,1905
20250224,150600,23647830165,3630,3640,3640,3625,1152
20250224,150500,23643638635,3640,3645,3645,3625,3328
20250224,150400,23631543120,3645,3640,3645,3635,5859
20250224,150300,23610215560,3635,3630,3635,3625,3906
20250224,150200,23596026990,3630,3605,3630,3595,9853
20250224,150100,23560406535,3610,3620,3620,3595,1506
20250224,150000,23554969100,3620,3610,3620,3600,3234
20250224,145900,23543288225,3610,3620,3620,3585,8581
20250224,145800,23512432185,3620,3605,3625,3605,4894
20250224,145700,23494739230,3610,3600,3610,3580,10706
20250224,145600,23456194570,3610,3610,3610,3595,17083
20250224,145500,23394653005,3615,3615,3615,3605,9670
20250224,145400,23359747065,3625,3615,3625,3610,5614
20250224,145300,23339460870,3615,3620,3620,3610,9803
20250224,145200,23303988205,3620,3625,3630,3615,5671
20250224,145100,23283445745,3625,3625,3630,3620,4694
20250224,145000,23266433530,3620,3615,3630,3615,1250
20250224,144900,23261905915,3620,3625,3630,3615,1732
20250224,144800,23255637920,3625,3620,3630,3615,2066
20250224,144700,23248155780,3625,3620,3625,3615,2692
20250224,144600,23238413145,3620,3620,3625,3615,2680
20250224,144500,23228720520,3630,3630,3630,3620,976
20250224,144400,23225183850,3630,3620,3630,3615,1787
20250224,144300,23218707645,3625,3625,3625,3620,921
20250224,144200,23215370295,3645,3620,3645,3620,3126
20250224,144100,23203991210,3645,3615,3645,3610,4612
20250224,144000,23187285260,3615,3615,3615,3610,3185
20250224,143900,23175783005,3620,3610,3620,3610,1602
20250224,143800,23169988540,3610,3625,3625,3605,12351
20250224,143700,23125382010,3625,3640,3645,3620,14281
20250224,143600,23073468750,3640,3625,3640,3625,1320
20250224,143500,23068670285,3625,3630,3645,3620,3957
20250224,143400,23054302760,3630,3625,3630,3625,2557
20250224,143300,23045033595,3625,3625,3630,3625,892
20250224,143200,23041799075,3620,3620,3630,3620,4054
20250224,143100,23027098855,3625,3630,3635,3625,4831
20250224,143000,23009562585,3635,3630,3645,3630,3252
20250224,142900,22997752660,3630,3620,3630,3615,1213
20250224,142800,22993361625,3620,3620,3620,3615,3648
20250224,142700,22980164845,3620,3620,3620,3615,3628
20250224,142600,22967039460,3615,3615,3615,3610,5393
20250224,142500,22947548520,3615,3630,3635,3615,3132
20250224,142400,22936209630,3625,3645,3645,3620,7006
20250224,142300,22910800435,3645,3625,3645,3625,3332
20250224,142200,22898683230,3620,3620,3625,3620,5118
20250224,142100,22880148920,3620,3630,3630,3620,5237
20250224,142000,22861188330,3630,3630,3630,3625,3780
20250224,141900,22847469620,3630,3635,3650,3630,5255
20250224,141800,22828366900,3635,3635,3640,3635,4218
20250224,141700,22813033970,3635,3650,3650,3635,9986
20250224,141600,22776657620,3645,3650,3650,3645,2670
20250224,141500,22766921865,3650,3665,3665,3650,3024
20250224,141400,22755870950,3665,3645,3665,3640,5069
20250224,141300,22737345630,3635,3650,3650,3635,5396
20250224,141200,22717700405,3650,3655,3655,3640,7266
20250224,141100,22691189890,3655,3660,3660,3650,2639
20250224,141000,22681545810,3660,3665,3665,3650,339
20250224,140900,22680305295,3665,3635,3665,3630,9321
20250224,140800,22646345275,3635,3655,3670,3635,5681
20250224,140700,22625607660,3655,3670,3680,3655,3773
20250224,140600,22611757585,3665,3670,3675,3665,5513
20250224,140500,22591527005,3670,3665,3670,3665,6109
20250224,140400,22569128275,3665,3645,3665,3645,15616
20250224,140300,22512139120,3640,3645,3655,3640,2658
20250224,140200,22502449340,3640,3645,3645,3640,1810
20250224,140100,22495860245,3645,3650,3655,3645,4811
20250224,140000,22478305675,3635,3640,3650,3635,1886
20250224,135900,22471440030,3630,3645,3655,3630,15873
20250224,135800,22413704915,3645,3640,3645,3635,4915
20250224,135700,22395827030,3640,3640,3645,3635,2327
20250224,135600,22387355235,3640,3640,3645,3635,3921
20250224,135500,22373085280,3645,3650,3655,3645,5126
20250224,135400,22354379250,3650,3635,3650,3635,4186
20250224,135300,22339127800,3635,3625,3640,3625,1401
20250224,135200,22334034320,3630,3630,3650,3625,7498
20250224,135100,22306797080,3625,3625,3630,3620,4509
20250224,135000,22290461805,3620,3610,3630,3610,2268
20250224,134900,22282249650,3620,3625,3625,3605,10758
20250224,134800,22243367320,3625,3615,3635,3605,10606
20250224,134700,22205023345,3620,3640,3645,3610,22426
20250224,134600,22123708810,3640,3640,3650,3635,3638
20250224,134500,22110462750,3640,3645,3650,3640,28827
20250224,134400,22005392350,3645,3650,3665,3645,19434
20250224,134300,21934525095,3665,3660,3665,3650,1611
20250224,134200,21928633615,3660,3655,3670,3650,4234
20250224,134100,21913144080,3655,3685,3685,3655,4518
20250224,134000,21896568275,3680,3680,3685,3675,14094
20250224,133900,21844692820,3675,3680,3685,3670,4881
20250224,133800,21826726015,3680,3675,3695,3665,12247
20250224,133700,21781636025,3680,3665,3685,3640,12156
20250224,133600,21737056895,3660,3645,3665,3640,6711
20250224,133500,21712542890,3655,3650,3655,3640,9996
20250224,133400,21676101765,3645,3645,3660,3640,8389
20250224,133300,21645541490,3645,3650,3665,3640,16713
20250224,133200,21584535285,3655,3675,3675,3650,14275
20250224,133100,21532239515,3675,3655,3675,3650,12454
20250224,133000,21486718205,3650,3675,3685,3650,31952
20250224,132900,21369664605,3670,3665,3685,3665,26119
20250224,132800,21273733390,3665,3665,3700,3660,37068
20250224,132700,21137497050,3675,3735,3745,3665,96940
20250224,132600,20778158350,3745,3730,3750,3730,74811
20250224,132500,20498428995,3730,3730,3730,3730,0
20250224,132400,20498428995,3730,3725,3730,3715,31356
20250224,132300,20381551430,3715,3725,3725,3710,28378
20250224,132200,20275940775,3725,3685,3725,3685,26930
20250224,132100,20176033910,3685,3710,3710,3680,29412
20250224,132000,20067392710,3710,3715,3720,3705,40372
20250224,131900,19917453345,3710,3685,3725,3685,92262
20250224,131800,19575695505,3690,3665,3690,3665,32956
20250224,131700,19454546295,3665,3650,3665,3650,9573
20250224,131600,19419503715,3650,3650,3655,3645,4676
20250224,131500,19402436740,3650,3640,3650,3635,11809
20250224,131400,19359444500,3640,3635,3640,3635,1515
20250224,131300,19353932660,3640,3645,3645,3635,5252
20250224,131200,19334815935,3635,3640,3650,3635,3048
20250224,131100,19323709690,3640,3650,3650,3640,6250
20250224,131000,19300937815,3650,3630,3650,3630,4077
20250224,130900,19286070715,3630,3650,3650,3630,7893
20250224,130800,19257326235,3650,3650,3670,3645,11116
20250224,130700,19216662965,3650,3640,3660,3640,11309
20250224,130600,19175359490,3635,3635,3635,3615,2158
20250224,130500,19167523630,3635,3615,3635,3615,5214
20250224,130400,19148617790,3615,3650,3650,3610,8661
20250224,130300,19117112945,3650,3645,3650,3645,6937
20250224,130200,19091798485,3645,3620,3650,3620,13611
20250224,130100,19042257385,3620,3605,3620,3605,3124
20250224,130000,19030964005,3600,3610,3625,3595,12854
20250224,125900,18984632045,3600,3610,3615,3600,2457
20250224,125800,18975775245,3620,3610,3625,3600,5885
20250224,125700,18954529245,3605,3620,3620,3605,8631
20250224,125600,18923381240,3625,3620,3635,3615,4464
20250224,125500,18907201710,3630,3615,3640,3610,10984
20250224,125400,18867386480,3615,3610,3615,3605,8210
20250224,125300,18837762240,3615,3625,3635,3610,6788
20250224,125200,18813156090,3630,3625,3630,3615,9489
20250224,125100,18778773190,3620,3605,3620,3600,7579
20250224,125000,18751412490,3605,3570,3625,3570,32277
20250224,124900,18635145180,3585,3585,3600,3570,9188
20250224,124800,18602206780,3600,3580,3600,3580,12127
20250224,124700,18558702425,3575,3565,3585,3565,8474
20250224,124600,18528395135,3565,3560,3565,3555,3763
20250224,124500,18514991230,3550,3550,3565,3545,3311
20250224,124400,18503233720,3530,3530,3545,3530,3514
20250224,124300,18490790750,3515,3545,3550,3515,12808
20250224,124200,18445469185,3545,3555,3560,3545,2479
20250224,124100,18436665645,3555,3545,3555,3545,293
20250224,124000,18435625015,3545,3540,3555,3535,2752
20250224,123900,18425878820,3535,3560,3565,3535,11597
20250224,123800,18384630040,3560,3525,3560,3515,5961
20250224,123700,18363585950,3525,3540,3540,3510,18540
20250224,123600,18298330940,3540,3545,3545,3535,1004
20250224,123500,18294776980,3540,3545,3545,3530,7490
20250224,123400,18268302040,3550,3550,3550,3535,2344
20250224,123300,18259998365,3550,3540,3550,3540,2584
20250224,123200,18250850625,3540,3565,3565,3540,12507
20250224,123100,18206392560,3555,3545,3555,3545,4829
20250224,123000,18189247910,3550,3560,3565,3550,12382
20250224,122900,18145210105,3555,3560,3560,3550,2540
20250224,122800,18136186110,3560,3555,3560,3545,4157
20250224,122700,18121427545,3545,3545,3560,3540,7454
20250224,122600,18094993410,3545,3560,3560,3540,6043
20250224,122500,18073561165,3565,3560,3565,3550,4585
20250224,122400,18057249630,3550,3550,3560,3545,3087
20250224,122300,18046288695,3550,3560,3560,3545,2742
20250224,122200,18036553755,3545,3545,3560,3545,2987
20250224,122100,18025957365,3560,3555,3565,3540,14084
20250224,122000,17975947405,3555,3555,3565,3545,4237
20250224,121900,17960886860,3555,3530,3555,3525,7640
20250224,121800,17933829610,3530,3555,3560,3525,16817
20250224,121700,17874282860,3555,3550,3565,3550,10486
20250224,121600,17837006675,3550,3580,3580,3530,34828
20250224,121500,17713176075,3570,3570,3575,3560,14422
20250224,121400,17661743080,3570,3585,3585,3570,23718
20250224,121300,17576954150,3585,3595,3615,3585,18694
20250224,121200,17509676815,3595,3605,3615,3595,16221
20250224,121100,17451267325,3605,3605,3615,3590,19591
20250224,121000,17380614395,3605,3635,3640,3550,55328
20250224,120900,17181473495,3630,3645,3655,3625,27039
20250224,120800,17083168120,3645,3665,3670,3640,21741
20250224,120700,17003728815,3670,3655,3680,3655,15827
20250224,120600,16945662405,3660,3670,3675,3645,24130
20250224,120500,16857461540,3660,3725,3725,3640,48498
20250224,120400,16678805495,3725,3715,3730,3695,61304
20250224,120300,16450738755,3705,3685,3725,3660,108644
20250224,120200,16048109775,3670,3695,3695,3670,17133
20250224,120100,15984940920,3695,3680,3695,3675,17959
20250224,120000,15918720595,3680,3680,3685,3665,12739
20250224,115900,15871845655,3690,3700,3700,3680,38862
20250224,115800,15728288045,3700,3675,3700,3670,62323
20250224,115700,15498047395,3675,3635,3675,3630,32129
20250224,115600,15380521650,3630,3640,3640,3630,7466
20250224,115500,15353383910,3640,3655,3660,3640,19470
20250224,115400,15282359495,3650,3655,3665,3650,10158
20250224,115300,15245221650,3655,3660,3670,3650,18654
20250224,115200,15176973540,3660,3675,3680,3650,22432
20250224,115100,15094843175,3675,3675,3695,3660,55566
20250224,115000,14890220200,3680,3640,3680,3640,61637
20250224,114900,14664267305,3635,3630,3635,3625,18756
20250224,114800,14596180215,3625,3600,3625,3600,9781
20250224,114700,14560801865,3610,3605,3615,3600,9575
20250224,114600,14526280605,3605,3615,3630,3605,14293
20250224,114500,14474617050,3615,3635,3635,3610,13934
20250224,114400,14424155635,3630,3600,3650,3600,64909
20250224,114300,14188053255,3610,3620,3620,3590,8093
20250224,114200,14158876615,3620,3575,3640,3575,88790
20250224,114100,13839285315,3575,3555,3575,3555,6128
20250224,114000,13817416045,3550,3555,3560,3545,5360
20250224,113900,13798366480,3545,3550,3555,3545,3465
20250224,113800,13786077335,3550,3560,3560,3550,4052
20250224,113700,13771683935,3560,3560,3565,3560,1688
20250224,113600,13765673385,3560,3570,3570,3555,3448
20250224,113500,13753386465,3570,3565,3575,3565,10395
20250224,113400,13716285465,3565,3560,3580,3560,14830
20250224,113300,13663382015,3570,3565,3575,3565,10423
20250224,113200,13626176975,3565,3565,3575,3550,5469
20250224,113100,13606665715,3565,3555,3570,3550,2808
20250224,113000,13596655285,3550,3545,3555,3545,4267
20250224,112900,13581506350,3545,3540,3545,3535,1412
20250224,112800,13576510820,3540,3540,3540,3530,9051
20250224,112700,13544490990,3545,3545,3545,3535,4798
20250224,112600,13527517740,3535,3535,3540,3535,1001
20250224,112500,13523978570,3535,3540,3540,3530,3137
20250224,112400,13512888250,3535,3535,3535,3535,354
20250224,112300,13511636860,3535,3535,3550,3530,718
20250224,112200,13509096660,3535,3535,3540,3535,6569
20250224,112100,13485872185,3530,3545,3550,3530,8172
20250224,112000,13456963110,3545,3545,3550,3530,12614
20250224,111900,13412267555,3545,3550,3555,3530,7772
20250224,111800,13384731120,3545,3550,3555,3540,3156
20250224,111700,13373530360,3555,3570,3570,3540,6265
20250224,111600,13351292030,3570,3580,3580,3560,4409
20250224,111500,13335549140,3580,3575,3585,3565,11135
20250224,111400,13295714595,3575,3560,3590,3560,27827
20250224,111300,13196239050,3560,3545,3560,3545,6230
20250224,111200,13174102380,3545,3535,3545,3530,2728
20250224,111100,13164454130,3535,3550,3550,3535,6029
20250224,111000,13143084025,3555,3555,3570,3550,19768
20250224,110900,13072707640,3555,3535,3560,3535,21478
20250224,110800,12996458145,3535,3530,3535,3520,382
20250224,110700,12995109605,3530,3535,3540,3515,6376
20250224,110600,12972574885,3515,3525,3545,3515,8692
20250224,110500,12941844685,3525,3535,3540,3525,2580
20250224,110400,12932741470,3540,3540,3545,3535,3073
20250224,110300,12921867480,3540,3540,3545,3530,11365
20250224,110200,12881659230,3540,3515,3540,3490,7829
20250224,110100,12854050955,3510,3485,3510,3485,5881
20250224,110000,12833464975,3485,3480,3485,3480,614
20250224,105900,12831328180,3480,3495,3510,3480,7234
20250224,105800,12806045700,3495,3495,3505,3495,3117
20250224,105700,12795124180,3495,3505,3505,3490,1525
20250224,105600,12789784215,3485,3500,3510,3485,4419
20250224,105500,12774319345,3510,3510,3520,3500,1611
20250224,105400,12768670345,3500,3500,3510,3495,5853
20250224,105300,12748176610,3490,3495,3500,3480,1375
20250224,105200,12743374295,3495,3490,3495,3480,3116
20250224,105100,12732501060,3485,3485,3490,3485,1593
20250224,105000,12726949450,3485,3485,3485,3480,414
20250224,104900,12725507660,3490,3465,3490,3465,4616
20250224,104800,12709445250,3465,3470,3470,3460,5918
20250224,104700,12688943395,3470,3490,3490,3470,7857
20250224,104600,12661612665,3490,3485,3490,3485,4927
20250224,104500,12644423635,3485,3485,3490,3485,1943
20250224,104400,12637652275,3485,3490,3490,3475,2791
20250224,104300,12627931015,3480,3475,3485,3465,5346
20250224,104200,12609362540,3475,3480,3480,3470,110
20250224,104100,12608980530,3465,3480,3485,3460,5359
20250224,104000,12590357715,3475,3470,3475,3460,3782
20250224,103900,12577234870,3465,3475,3490,3460,11029
20250224,103800,12539039960,3475,3480,3490,3470,9619
20250224,103700,12505618215,3475,3510,3510,3475,4135
20250224,103600,12491191715,3510,3505,3530,3485,18867
20250224,103500,12425064860,3505,3515,3530,3505,2598
20250224,103400,12415937135,3515,3535,3535,3515,31171
20250224,103300,12306115790,3535,3525,3535,3525,5531
20250224,103200,12286602665,3530,3535,3540,3530,7716
20250224,103100,12259321190,3540,3540,3540,3535,579
20250224,103000,12257272680,3535,3535,3545,3525,7464
20250224,102900,12230929565,3540,3535,3545,3535,3606
20250224,102800,12218170655,3530,3530,3535,3530,4351
20250224,102700,12202811190,3535,3535,3535,3530,13422
20250224,102600,12155424800,3545,3550,3550,3530,8716
20250224,102500,12124577315,3545,3550,3550,3545,3209
20250224,102400,12113194255,3550,3530,3550,3530,5977
20250224,102300,12092024125,3535,3550,3555,3535,14442
20250224,102200,12040794970,3550,3540,3565,3530,20840
20250224,102100,11966816635,3545,3555,3555,3535,6846
20250224,102000,11942549295,3555,3540,3570,3540,36883
20250224,101900,11811625790,3530,3530,3530,3520,4043
20250224,101800,11797369670,3530,3525,3535,3520,5432
20250224,101700,11778222380,3530,3540,3540,3525,16127
20250224,101600,11721225345,3540,3535,3545,3530,19974
20250224,101500,11650594480,3530,3515,3530,3515,11384
20250224,101400,11610475630,3520,3505,3520,3505,4888
20250224,101300,11593309530,3505,3510,3510,3485,6746
20250224,101200,11569702735,3510,3485,3510,3465,12641
20250224,101100,11525501910,3485,3490,3490,3465,6224
20250224,101000,11503851460,3490,3460,3490,3460,4970
20250224,100900,11486605495,3465,3455,3470,3455,2858
20250224,100800,11476714300,3455,3455,3460,3450,4540
20250224,100700,11461026040,3450,3465,3500,3450,6877
20250224,100600,11437201470,3460,3475,3475,3455,16660
20250224,100500,11379516275,3470,3490,3505,3470,19793
20250224,100400,11310590860,3505,3495,3505,3490,5501
20250224,100300,11291376600,3495,3505,3505,3490,11927
20250224,100200,11249666265,3500,3525,3525,3500,3612
20250224,100100,11236986645,3525,3520,3530,3515,1863
20250224,100000,11230424990,3520,3530,3530,3515,3400
20250224,095900,11218458365,3530,3515,3530,3505,7941
20250224,095800,11190559575,3510,3530,3530,3510,3747
20250224,095700,11177358010,3520,3540,3555,3520,8132
20250224,095600,11148597555,3540,3550,3565,3540,19819
20250224,095500,11078158470,3545,3550,3560,3530,15827
20250224,095400,11022018420,3545,3500,3560,3490,29759
20250224,095300,10916669180,3490,3485,3495,3465,17808
20250224,095200,10854780385,3485,3500,3500,3485,9073
20250224,095100,10823085175,3515,3520,3520,3495,5116
20250224,095000,10805150640,3515,3525,3525,3500,4685
20250224,094900,10788646860,3525,3505,3535,3490,13118
20250224,094800,10742531445,3505,3490,3530,3480,12601
20250224,094700,10698345795,3490,3440,3510,3440,21711
20250224,094600,10622968780,3440,3465,3465,3440,18216
20250224,094500,10560064765,3460,3475,3475,3450,60440
20250224,094400,10350778490,3475,3515,3525,3470,45358
20250224,094300,10192109770,3520,3530,3530,3515,9609
20250224,094200,10158270640,3530,3540,3540,3505,12133
20250224,094100,10115638765,3515,3550,3560,3515,14307
20250224,094000,10065090520,3550,3555,3580,3545,16390
20250224,093900,10006766475,3560,3525,3560,3520,30702
20250224,093800,9898170050,3525,3515,3530,3505,33079
20250224,093700,9781880705,3515,3520,3520,3510,12925
20250224,093600,9736452055,3515,3510,3530,3505,11093
20250224,093500,9697478480,3510,3530,3540,3510,40774
20250224,093400,9553937430,3525,3520,3530,3520,13316
20250224,093300,9506990300,3535,3540,3545,3505,36478
20250224,093200,9378543970,3540,3530,3565,3530,53202
20250224,093100,9189917605,3530,3555,3555,3510,64957
20250224,093000,8960429745,3550,3595,3600,3550,48854
20250224,092900,8785735265,3585,3580,3610,3570,28873
20250224,092800,8682087250,3575,3610,3620,3575,33110
20250224,092700,8562984765,3620,3625,3655,3605,39830
20250224,092600,8418393400,3620,3600,3660,3585,111558
20250224,092500,8013637265,3610,3605,3620,3600,29392
20250224,092400,7907622965,3615,3590,3635,3570,75153
20250224,092300,7635847255,3570,3595,3600,3555,51128
20250224,092200,7452940305,3600,3615,3640,3585,58348
20250224,092100,7242207875,3620,3565,3645,3550,159854
20250224,092000,6666811710,3580,3625,3625,3555,117477
20250224,091900,6244963080,3620,3690,3695,3615,145801
20250224,091800,5712120140,3690,3580,3700,3575,219839
20250224,091700,4913366990,3580,3565,3585,3530,70582
20250224,091600,4662373475,3555,3530,3590,3520,120160
20250224,091500,4234995910,3535,3550,3565,3520,72051
20250224,091400,3979994020,3550,3555,3595,3510,165079
20250224,091300,3394368185,3540,3515,3565,3455,151826
20250224,091200,2860012005,3515,3490,3580,3475,238890
20250224,091100,2016526040,3480,3380,3490,3360,169591
20250224,091000,1434263310,3360,3395,3395,3360,69439
20250224,090900,1198765965,3390,3390,3390,3390,0
20250224,090800,1198765965,3390,3285,3390,3260,99968
20250224,090700,865482445,3285,3305,3310,3285,24104
20250224,090600,786006250,3310,3340,3340,3295,43813
20250224,090500,640977795,3330,3240,3345,3240,74510
20250224,090400,395956880,3215,3220,3255,3200,42359
20250224,090300,259359065,3215,3165,3255,3145,39797
20250224,090200,131243455,3170,3135,3170,3135,9881
20250224,090100,100087555,3135,3090,3135,3090,14636
20250224,090000,54317490,3090,3085,3090,3070,17609