stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,190700,827466393,769,769,769,769,3280
20250224,190600,827466393,769,769,769,769,0
20250224,190500,827466393,769,769,769,769,0
20250224,190400,827466393,769,769,769,769,0
20250224,190300,827466393,769,769,769,769,0
20250224,190200,827466393,769,769,769,769,0
20250224,190100,827466393,769,769,769,769,0
20250224,190000,827466393,769,769,769,769,0
20250224,185900,827466393,769,769,769,769,0
20250224,185800,827466393,769,769,769,769,0
20250224,185700,827466393,769,769,769,769,0
20250224,185600,827466393,769,769,769,769,0
20250224,185500,827466393,769,769,769,769,0
20250224,185400,827466393,769,769,769,769,0
20250224,185300,827466393,769,769,769,769,0
20250224,185200,827466393,769,769,769,769,0
20250224,185100,827466393,769,769,769,769,0
20250224,185000,827466393,769,769,769,769,0
20250224,184900,827466393,769,769,769,769,0
20250224,184800,827466393,769,769,769,769,0
20250224,184700,827466393,769,769,769,769,0
20250224,184600,827466393,769,769,769,769,0
20250224,184500,827466393,769,769,769,769,0
20250224,184400,827466393,769,769,769,769,0
20250224,184300,827466393,769,769,769,769,0
20250224,184200,827466393,769,769,769,769,0
20250224,184100,827466393,769,769,769,769,0
20250224,184000,827466393,769,769,769,769,0
20250224,183900,827466393,769,769,769,769,0
20250224,183800,827466393,769,769,769,769,0
20250224,183700,827466393,769,769,769,769,3280
20250224,183600,827466393,769,769,769,769,0
20250224,183500,827466393,769,769,769,769,0
20250224,183400,827466393,769,769,769,769,0
20250224,183300,827466393,769,769,769,769,0
20250224,183200,827466393,769,769,769,769,0
20250224,183100,827466393,769,769,769,769,0
20250224,183000,827466393,769,769,769,769,0
20250224,182900,827466393,769,769,769,769,0
20250224,182800,827466393,769,769,769,769,0
20250224,182700,827466393,769,769,769,769,0
20250224,182600,827466393,769,769,769,769,0
20250224,182500,827466393,769,769,769,769,0
20250224,182400,827466393,769,769,769,769,0
20250224,182300,827466393,769,769,769,769,0
20250224,182200,827466393,769,769,769,769,0
20250224,182100,827466393,769,769,769,769,0
20250224,182000,827466393,769,769,769,769,0
20250224,181900,827466393,769,769,769,769,0
20250224,181800,827466393,769,769,769,769,0
20250224,181700,827466393,769,769,769,769,0
20250224,181600,827466393,769,769,769,769,0
20250224,181500,827466393,769,769,769,769,0
20250224,181400,827466393,769,769,769,769,0
20250224,181300,827466393,769,769,769,769,0
20250224,181200,827466393,769,769,769,769,0
20250224,181100,827466393,769,769,769,769,0
20250224,181000,827466393,769,769,769,769,0
20250224,180900,827466393,769,769,769,769,0
20250224,180800,827466393,769,769,769,769,0
20250224,180700,827466393,769,769,769,769,3280
20250224,180600,827466393,769,769,769,769,0
20250224,180500,827466393,769,769,769,769,0
20250224,180400,827466393,769,769,769,769,0
20250224,180300,827466393,769,769,769,769,0
20250224,180200,827466393,769,769,769,769,0
20250224,180100,827466393,769,769,769,769,0
20250224,180000,827466393,769,769,769,769,0
20250224,175900,827466393,769,769,769,769,0
20250224,175800,827466393,769,769,769,769,0
20250224,175700,827466393,769,769,769,769,0
20250224,175600,827466393,769,769,769,769,0
20250224,175500,827466393,769,769,769,769,0
20250224,175400,827466393,769,769,769,769,0
20250224,175300,827466393,769,769,769,769,0
20250224,175200,827466393,769,769,769,769,0
20250224,175100,827466393,769,769,769,769,0
20250224,175000,827466393,769,769,769,769,0
20250224,174900,827466393,769,769,769,769,0
20250224,174800,827466393,769,769,769,769,0
20250224,174700,827466393,769,769,769,769,0
20250224,174600,827466393,769,769,769,769,0
20250224,174500,827466393,769,769,769,769,0
20250224,174400,827466393,769,769,769,769,0
20250224,174300,827466393,769,769,769,769,0
20250224,174200,827466393,769,769,769,769,0
20250224,174100,827466393,769,769,769,769,0
20250224,174000,827466393,769,769,769,769,0
20250224,173900,827466393,769,769,769,769,0
20250224,173800,827466393,769,769,769,769,0
20250224,173700,827466393,769,769,769,769,3280
20250224,173600,827466393,769,769,769,769,0
20250224,173500,827466393,769,769,769,769,0
20250224,173400,827466393,769,769,769,769,0
20250224,173300,827466393,769,769,769,769,0
20250224,173200,827466393,769,769,769,769,0
20250224,173100,827466393,769,769,769,769,0
20250224,173000,827466393,769,769,769,769,0
20250224,172900,827466393,769,769,769,769,0
20250224,172800,827466393,769,769,769,769,0
20250224,172700,827466393,769,769,769,769,0
20250224,172600,827466393,769,769,769,769,0
20250224,172500,827466393,769,769,769,769,0
20250224,172400,827466393,769,769,769,769,0
20250224,172300,827466393,769,769,769,769,0
20250224,172200,827466393,769,769,769,769,0
20250224,172100,827466393,769,769,769,769,0
20250224,172000,827466393,769,769,769,769,0
20250224,171900,827466393,769,769,769,769,0
20250224,171800,827466393,769,769,769,769,0
20250224,171700,827466393,769,769,769,769,0
20250224,171600,827466393,769,769,769,769,0
20250224,171500,827466393,769,769,769,769,0
20250224,171400,827466393,769,769,769,769,0
20250224,171300,827466393,769,769,769,769,0
20250224,171200,827466393,769,769,769,769,0
20250224,171100,827466393,769,769,769,769,0
20250224,171000,827466393,769,769,769,769,0
20250224,170900,827466393,769,769,769,769,0
20250224,170800,827466393,769,769,769,769,0
20250224,170700,827466393,769,769,769,769,3280
20250224,170600,827466393,769,769,769,769,0
20250224,170500,827466393,769,769,769,769,0
20250224,170400,827466393,769,769,769,769,0
20250224,170300,827466393,769,769,769,769,0
20250224,170200,827466393,769,769,769,769,0
20250224,170100,827466393,769,769,769,769,0
20250224,170000,827466393,769,769,769,769,0
20250224,165900,827466393,769,769,769,769,0
20250224,165800,827466393,769,769,769,769,0
20250224,165700,827466393,769,769,769,769,0
20250224,165600,827466393,769,769,769,769,0
20250224,165500,827466393,769,769,769,769,0
20250224,165400,827466393,769,769,769,769,0
20250224,165300,827466393,769,769,769,769,0
20250224,165200,827466393,769,769,769,769,0
20250224,165100,827466393,769,769,769,769,0
20250224,165000,827466393,769,769,769,769,0
20250224,164900,827466393,769,769,769,769,0
20250224,164800,827466393,769,769,769,769,0
20250224,164700,827466393,769,769,769,769,0
20250224,164600,827466393,769,769,769,769,0
20250224,164500,827466393,769,769,769,769,0
20250224,164400,827466393,769,769,769,769,0
20250224,164300,827466393,769,769,769,769,0
20250224,164200,827466393,769,769,769,769,0
20250224,164100,827466393,769,769,769,769,0
20250224,164000,827466393,769,769,769,769,0
20250224,163900,827466393,769,769,769,769,0
20250224,163800,827466393,769,769,769,769,0
20250224,163700,827466393,769,769,769,769,3280
20250224,163600,827466393,769,769,769,769,0
20250224,163500,827466393,769,769,769,769,0
20250224,163400,827466393,769,769,769,769,0
20250224,163300,827466393,769,769,769,769,0
20250224,163200,827466393,769,769,769,769,0
20250224,163100,827466393,769,769,769,769,0
20250224,163000,827466393,769,769,769,769,0
20250224,162900,827466393,769,769,769,769,0
20250224,162800,827466393,769,769,769,769,0
20250224,162700,827466393,769,769,769,769,0
20250224,162600,827466393,769,769,769,769,0
20250224,162500,827466393,769,769,769,769,0
20250224,162400,827466393,769,769,769,769,0
20250224,162300,827466393,769,769,769,769,0
20250224,162200,827466393,769,769,769,769,0
20250224,162100,827466393,769,769,769,769,0
20250224,162000,827466393,769,769,769,769,0
20250224,161900,827466393,769,769,769,769,0
20250224,161800,827466393,769,769,769,769,0
20250224,161700,827466393,769,769,769,769,0
20250224,161600,827466393,769,769,769,769,0
20250224,161500,827466393,769,769,769,769,0
20250224,161400,827466393,769,769,769,769,0
20250224,161300,827466393,769,769,769,769,0
20250224,161200,827466393,769,769,769,769,0
20250224,161100,827466393,769,769,769,769,0
20250224,161000,827466393,769,769,769,769,0
20250224,160900,827466393,769,769,769,769,0
20250224,160800,827466393,769,769,769,769,0
20250224,160700,827466393,769,769,769,769,3280
20250224,160600,827466393,769,769,769,769,0
20250224,160500,827466393,769,769,769,769,0
20250224,160400,827466393,769,769,769,769,0
20250224,160300,827466393,769,769,769,769,0
20250224,160200,827466393,769,769,769,769,0
20250224,160100,827466393,769,769,769,769,0
20250224,160000,827466393,769,769,769,769,0
20250224,155900,827466393,769,769,769,769,0
20250224,155800,827466393,769,769,769,769,0
20250224,155700,827466393,769,769,769,769,0
20250224,155600,827466393,769,769,769,769,0
20250224,155500,827466393,769,769,769,769,0
20250224,155400,827466393,769,769,769,769,0
20250224,155300,827466393,769,769,769,769,0
20250224,155200,827466393,769,769,769,769,0
20250224,155100,827466393,769,769,769,769,0
20250224,155000,827466393,769,769,769,769,0
20250224,154900,827466393,769,769,769,769,0
20250224,154800,827466393,769,769,769,769,0
20250224,154700,827466393,769,769,769,769,0
20250224,154600,827466393,769,769,769,769,0
20250224,154500,827466393,769,769,769,769,0
20250224,154400,827466393,769,769,769,769,0
20250224,154300,827466393,769,769,769,769,0
20250224,154200,827466393,769,769,769,769,0
20250224,154100,827466393,769,769,769,769,0
20250224,154000,827466393,769,769,769,769,0
20250224,153900,827466393,769,769,769,769,0
20250224,153800,827466393,769,769,769,769,0
20250224,153700,827466393,769,769,769,769,3280
20250224,153600,827466393,769,769,769,769,0
20250224,153500,827466393,769,769,769,769,0
20250224,153400,827466393,769,769,769,769,0
20250224,153300,827466393,769,769,769,769,0
20250224,153200,827466393,769,769,769,769,0
20250224,153100,827466393,769,769,769,769,0
20250224,153000,827466393,769,769,769,769,3280
20250224,152900,824944073,767,767,767,767,0
20250224,152800,824944073,767,767,767,767,0
20250224,152700,824944073,767,767,767,767,0
20250224,152600,824944073,767,767,767,767,0
20250224,152500,824944073,767,767,767,767,0
20250224,152400,824944073,767,767,767,767,0
20250224,152300,824944073,767,767,767,767,0
20250224,152200,824944073,767,767,767,767,0
20250224,152100,824944073,767,767,767,767,0
20250224,152000,824944073,767,767,767,767,0
20250224,151900,824944073,767,768,769,767,12117
20250224,151800,815634374,766,769,769,766,12200
20250224,151700,806285371,769,768,769,766,2401
20250224,151600,804444263,768,769,769,768,10800
20250224,151500,796144053,771,772,772,770,4146
20250224,151400,792951333,772,772,772,772,0
20250224,151300,792951333,772,772,772,772,0
20250224,151200,792951333,772,772,772,772,578
20250224,151100,792505117,770,771,771,770,987
20250224,151000,791744904,771,773,773,771,180
20250224,150900,791606018,773,771,774,771,5
20250224,150800,791602156,771,771,771,771,51
20250224,150700,791562835,771,770,771,770,6121
20250224,150600,786849659,770,768,770,768,6353
20250224,150500,781965211,768,768,768,768,1190
20250224,150400,781051291,768,769,769,768,7074
20250224,150300,775615459,769,769,769,768,6504
20250224,150200,770620384,769,768,769,766,6573
20250224,150100,765572385,766,766,768,766,111
20250224,150000,765487357,766,767,768,766,12638
20250224,145900,755794079,768,768,768,768,1239
20250224,145800,754842527,768,768,768,768,2696
20250224,145700,752771999,768,768,768,768,310
20250224,145600,752533919,768,767,768,767,788
20250224,145500,751929032,769,769,769,767,1965
20250224,145400,750420947,767,767,767,767,192
20250224,145300,750273683,766,767,767,766,1508
20250224,145200,749118047,767,767,767,767,100
20250224,145100,749041347,767,767,767,767,102
20250224,145000,748963113,767,769,769,767,4256
20250224,144900,745698675,769,769,769,768,676
20250224,144800,745179481,768,768,768,768,18
20250224,144700,745165657,767,767,767,767,1101
20250224,144600,744321190,769,769,769,769,40
20250224,144500,744290430,769,769,769,769,0
20250224,144400,744290430,769,769,769,769,2
20250224,144300,744288892,769,767,769,767,2249
20250224,144200,742563763,768,769,769,768,1342
20250224,144100,741533084,769,769,769,769,0
20250224,144000,741533084,769,769,769,769,1000
20250224,143900,740764084,768,768,768,768,1999
20250224,143800,739228852,767,768,768,767,1663
20250224,143700,737953330,768,768,768,768,0
20250224,143600,737953330,768,768,768,768,1028
20250224,143500,737163826,768,767,768,767,969
20250224,143400,736420585,768,768,768,768,1000
20250224,143300,735652585,768,768,768,768,4930
20250224,143200,731866345,769,769,769,769,1700
20250224,143100,730559045,768,768,768,768,0
20250224,143000,730559045,768,768,768,768,372
20250224,142900,730273349,768,769,769,768,1381
20250224,142800,729212734,768,768,768,768,10
20250224,142700,729205054,768,768,768,768,0
20250224,142600,729205054,768,768,768,768,85
20250224,142500,729139774,768,768,768,768,100
20250224,142400,729062974,767,767,767,767,9
20250224,142300,729056071,766,766,766,766,2000
20250224,142200,727524071,769,769,769,769,200
20250224,142100,727370271,765,765,765,765,1000
20250224,142000,726605271,765,767,767,765,23000
20250224,141900,708988610,767,767,768,767,6587
20250224,141800,703934381,768,768,768,768,0
20250224,141700,703934381,768,768,768,768,999
20250224,141600,703167149,769,768,769,768,2700
20250224,141500,701090949,768,768,768,768,11819
20250224,141400,692013957,769,769,769,769,10
20250224,141300,692006267,768,770,770,768,1634
20250224,141200,690750057,769,769,769,769,0
20250224,141100,690750057,769,769,769,769,5
20250224,141000,690746212,769,769,769,769,2265
20250224,140900,689004427,769,769,769,769,0
20250224,140800,689004427,769,769,769,769,100
20250224,140700,688927527,769,769,769,769,800
20250224,140600,688312327,769,769,769,769,0
20250224,140500,688312327,769,768,769,768,808
20250224,140400,687690981,768,769,769,768,824
20250224,140300,687057365,768,769,769,768,1371
20250224,140200,686004436,769,769,769,769,180
20250224,140100,685866016,769,769,769,769,14058
20250224,140000,675055414,769,770,770,769,116
20250224,135900,674966197,769,770,770,769,260
20250224,135800,674766255,770,770,770,770,0
20250224,135700,674766255,770,770,772,770,2117
20250224,135600,673136149,768,768,768,768,0
20250224,135500,673136149,768,768,768,768,3200
20250224,135400,670678549,768,769,769,768,1400
20250224,135300,669603306,768,768,768,768,0
20250224,135200,669603306,768,769,769,768,4193
20250224,135100,666380167,769,769,769,769,415
20250224,135000,666061032,770,769,770,769,466
20250224,134900,665702677,770,770,770,770,3304
20250224,134800,663158597,770,772,772,769,7397
20250224,134700,657469765,770,773,773,770,332
20250224,134600,657214122,774,774,774,774,201
20250224,134500,657058548,770,775,775,770,146
20250224,134400,656945748,775,775,775,770,6418
20250224,134300,651997662,775,775,775,775,0
20250224,134200,651997662,775,775,775,775,0
20250224,134100,651997662,775,773,775,773,4006
20250224,134000,648896480,773,771,773,771,1037
20250224,133900,648096951,771,771,771,771,70
20250224,133800,648042981,771,772,772,770,5347
20250224,133700,643920245,771,771,771,771,4506
20250224,133600,640446119,771,771,771,771,0
20250224,133500,640446119,771,771,771,771,0
20250224,133400,640446119,771,771,775,771,5277
20250224,133300,636375679,771,771,771,771,739
20250224,133200,635805910,770,770,770,770,37
20250224,133100,635777420,770,770,770,770,34
20250224,133000,635751240,770,770,770,770,700
20250224,132900,635212240,769,769,769,769,0
20250224,132800,635212240,769,769,769,769,1
20250224,132700,635211471,769,769,769,769,0
20250224,132600,635211471,769,769,769,769,0
20250224,132500,635211471,769,769,769,769,1000
20250224,132400,634442471,769,771,771,769,5970
20250224,132300,629849617,771,770,771,770,4168
20250224,132200,626636090,770,770,770,770,456
20250224,132100,626284970,769,769,769,769,12941
20250224,132000,616333341,769,769,769,769,1
20250224,131900,616332572,769,769,769,769,2200
20250224,131800,614640772,771,771,771,771,50
20250224,131700,614602222,771,771,771,771,305
20250224,131600,614367067,771,771,771,771,539
20250224,131500,613951498,771,771,771,771,412
20250224,131400,613633846,771,771,771,771,0
20250224,131300,613633846,771,771,771,770,1124
20250224,131200,612768336,771,771,771,771,10
20250224,131100,612760626,771,771,771,771,0
20250224,131000,612760626,771,771,771,771,228
20250224,130900,612584838,771,771,771,770,3001
20250224,130800,610273067,772,770,772,770,2001
20250224,130700,608732295,772,772,772,772,5
20250224,130600,608728435,772,772,772,772,0
20250224,130500,608728435,772,769,772,769,824
20250224,130400,608094767,769,769,769,769,21443
20250224,130300,591605100,769,769,769,768,17951
20250224,130200,577801422,769,769,769,769,1015
20250224,130100,577020887,768,769,769,768,5738
20250224,130000,572610782,769,769,771,768,517
20250224,125900,572213212,769,770,770,769,3000
20250224,125800,569905191,769,770,770,769,28773
20250224,125700,547776982,770,770,770,770,2000
20250224,125600,546236982,770,772,772,770,103
20250224,125500,546157669,772,772,772,772,1
20250224,125400,546156897,774,775,775,774,1150
20250224,125300,545265797,775,773,775,773,1000
20250224,125200,544492038,774,772,774,769,3301
20250224,125100,541950944,772,770,772,770,29
20250224,125000,541928558,770,772,772,770,9153
20250224,124900,534877935,775,775,775,775,0
20250224,124800,534877935,775,775,775,775,1
20250224,124700,534877160,775,775,775,775,1290
20250224,124600,533877410,775,775,775,775,0
20250224,124500,533877410,775,775,775,775,5
20250224,124400,533873535,777,777,777,777,0
20250224,124300,533873535,777,777,777,777,5
20250224,124200,533869650,777,772,777,772,1710
20250224,124100,532543985,776,776,776,776,1
20250224,124000,532543209,772,777,777,772,14
20250224,123900,532532351,777,776,777,776,418
20250224,123800,532207934,777,777,777,777,0
20250224,123700,532207934,777,777,777,777,6
20250224,123600,532203272,777,773,777,773,4
20250224,123500,532200175,772,773,773,772,2516
20250224,123400,530256625,774,777,777,774,1591
20250224,123300,529025166,778,778,778,778,2000
20250224,123200,527469166,778,779,779,774,1673
20250224,123100,526172656,779,775,779,775,119
20250224,123000,526080375,779,779,779,779,1
20250224,122900,526079596,775,775,775,775,182
20250224,122800,525938546,779,779,779,779,0
20250224,122700,525938546,779,779,779,779,7
20250224,122600,525933093,779,777,779,776,4003
20250224,122500,522824759,775,777,777,775,545
20250224,122400,522402353,778,778,779,777,50
20250224,122300,522363453,778,779,779,777,13
20250224,122200,522353345,777,779,779,775,4311
20250224,122100,519012051,777,779,779,777,154
20250224,122000,518892130,776,776,776,776,661
20250224,121900,518379194,774,774,774,774,3093
20250224,121800,515985212,776,776,776,774,3487
20250224,121700,513282176,778,777,778,777,963
20250224,121600,512533924,778,778,778,778,0
20250224,121500,512533924,778,777,778,777,52
20250224,121400,512493518,778,778,781,778,2130
20250224,121300,510830377,780,781,781,778,2531
20250224,121200,508861251,779,779,779,779,2000
20250224,121100,507303251,779,779,779,778,351
20250224,121000,507030162,778,781,781,778,501
20250224,120900,506638884,781,781,781,780,76
20250224,120800,506579546,781,778,781,776,552
20250224,120700,506150599,781,781,781,781,0
20250224,120600,506150599,781,781,781,781,500
20250224,120500,505760099,781,781,781,781,31
20250224,120400,505735888,777,777,781,777,2248
20250224,120300,503989188,781,777,781,777,1456
20250224,120200,502857872,781,781,781,781,500
20250224,120100,502467372,781,777,781,777,301
20250224,120000,502233491,780,783,784,780,24638
20250224,115900,482950617,783,783,784,780,5755
20250224,115800,478440774,784,780,784,780,26708
20250224,115700,457582249,784,785,785,780,1261
20250224,115600,456593344,785,780,785,777,24538
20250224,115500,437426107,780,780,780,776,131
20250224,115400,437324327,780,776,780,776,12516
20250224,115300,427587017,777,776,777,776,217
20250224,115200,427418608,777,775,777,775,5956
20250224,115100,422796899,776,776,776,776,5
20250224,115000,422793019,776,776,776,774,402
20250224,114900,422481867,774,774,776,774,302
20250224,114800,422248115,776,776,776,775,4012
20250224,114700,419138803,775,775,775,774,727
20250224,114600,418575478,775,775,775,775,0
20250224,114500,418575478,775,775,775,775,100
20250224,114400,418497978,775,774,775,774,126
20250224,114300,418400448,774,774,774,774,10
20250224,114200,418392708,775,775,775,775,0
20250224,114100,418392708,775,775,775,775,755
20250224,114000,417807583,775,775,775,775,1
20250224,113900,417806808,773,772,775,772,6530
20250224,113800,412752661,772,772,772,772,9820
20250224,113700,405171621,772,772,772,772,100
20250224,113600,405094421,771,771,771,771,1
20250224,113500,405093650,770,770,770,770,0
20250224,113400,405093650,770,770,770,770,2000
20250224,113300,403553650,772,772,772,772,10
20250224,113200,403545930,773,773,773,773,0
20250224,113100,403545930,773,773,773,773,0
20250224,113000,403545930,773,771,773,771,1001
20250224,112900,402774157,771,770,771,770,214
20250224,112800,402609246,771,771,771,771,41
20250224,112700,402577635,771,770,771,770,1666
20250224,112600,401293899,770,770,770,770,0
20250224,112500,401293899,770,769,770,769,5187
20250224,112400,397300096,769,770,770,765,20983
20250224,112300,381232407,770,770,770,770,0
20250224,112200,381232407,770,769,770,769,827
20250224,112100,380595651,769,769,769,769,528
20250224,112000,380189619,769,769,769,769,114
20250224,111900,380101953,769,769,769,769,26
20250224,111800,380081959,769,769,769,769,1317
20250224,111700,379069186,770,769,770,769,356
20250224,111600,378795421,770,775,775,768,3466
20250224,111500,376133051,776,769,776,767,7236
20250224,111400,370576617,769,776,776,768,15647
20250224,111300,358532545,772,773,773,772,2100
20250224,111200,356910245,776,776,776,776,0
20250224,111100,356910245,776,777,777,776,150
20250224,111000,356793795,777,777,777,777,174
20250224,110900,356658597,777,770,777,770,7935
20250224,110800,350528726,770,770,770,770,815
20250224,110700,349901176,771,770,771,770,2038
20250224,110600,348331584,770,771,771,770,288
20250224,110500,348109719,771,771,771,770,479
20250224,110400,347740430,771,771,771,771,1828
20250224,110300,346331042,774,774,774,774,330
20250224,110200,346075622,775,771,775,771,2052
20250224,110100,344493322,775,775,775,773,4003
20250224,110000,341398763,776,776,776,776,0
20250224,105900,341398763,776,776,776,776,30
20250224,105800,341375483,776,776,776,776,0
20250224,105700,341375483,776,776,776,776,50
20250224,105600,341336683,777,774,777,774,2001
20250224,105500,339787906,774,774,774,774,0
20250224,105400,339787906,774,774,774,774,31
20250224,105300,339763912,774,774,774,774,50
20250224,105200,339725212,774,774,774,768,24045
20250224,105100,321214085,774,774,774,774,50
20250224,105000,321175385,774,774,774,774,3
20250224,104900,321173063,773,773,774,773,1106
20250224,104800,320318124,774,774,774,774,1610
20250224,104700,319071984,773,773,773,773,891
20250224,104600,318383241,774,775,775,774,3632
20250224,104500,315571577,777,777,777,777,50
20250224,104400,315532727,778,778,778,778,250
20250224,104300,315338227,778,778,778,777,5021
20250224,104200,311436743,778,778,778,778,19
20250224,104100,311421961,778,777,778,777,184
20250224,104000,311278833,778,777,778,777,2
20250224,103900,311277278,778,778,778,778,2409
20250224,103800,309403076,778,778,778,778,6401
20250224,103700,304423098,780,780,780,780,163
20250224,103600,304295958,780,781,781,780,31
20250224,103500,304271777,781,781,781,781,245
20250224,103400,304080432,781,781,781,781,2701
20250224,103300,301970951,781,780,781,780,352
20250224,103200,301696089,780,777,781,777,3459
20250224,103100,298998895,777,779,779,777,216
20250224,103000,298830633,777,777,777,777,3998
20250224,102900,295724187,777,778,779,777,3303
20250224,102800,293156036,778,779,779,778,258
20250224,102700,292955261,779,779,779,779,629
20250224,102600,292465270,779,779,779,779,28
20250224,102500,292443458,779,779,779,779,247
20250224,102400,292251045,778,778,778,778,2190
20250224,102300,290547225,779,780,780,779,2664
20250224,102200,288470904,780,780,780,780,49
20250224,102100,288432684,780,780,780,774,6154
20250224,102000,283666115,781,783,783,780,1451
20250224,101900,282533713,783,779,784,779,15704
20250224,101800,270278288,775,779,779,775,2567
20250224,101700,268279383,780,778,780,775,7861
20250224,101600,262156323,777,774,777,774,8099
20250224,101500,255871114,774,774,774,774,1
20250224,101400,255870340,774,774,774,774,360
20250224,101300,255591700,774,774,774,773,320
20250224,101200,255344256,775,778,778,775,767
20250224,101100,254747830,778,779,779,778,75
20250224,101000,254689473,779,776,779,772,10029
20250224,100900,246887619,777,777,777,777,1
20250224,100800,246886842,778,771,778,771,43302
20250224,100700,213357107,772,768,772,768,1004
20250224,100600,212586019,768,772,772,768,3663
20250224,100500,209770214,773,772,773,770,3500
20250224,100400,207073863,773,773,773,773,600
20250224,100300,206610063,770,770,770,770,390
20250224,100200,206309763,770,770,770,770,250
20250224,100100,206117263,770,773,773,770,253
20250224,100000,205921709,773,773,773,773,5
20250224,095900,205917844,770,770,770,770,1
20250224,095800,205917074,770,770,770,770,350
20250224,095700,205647574,771,771,771,771,1553
20250224,095600,204450211,773,772,773,771,477
20250224,095500,204082428,772,772,772,772,2835
20250224,095400,201893808,771,772,772,771,17
20250224,095300,201880685,772,771,772,771,8026
20250224,095200,195692638,772,771,772,771,3771
20250224,095100,192784193,771,769,771,769,10527
20250224,095000,184673018,769,767,769,767,4159
20250224,094900,181478911,764,766,766,764,4183
20250224,094800,178278260,766,768,768,766,1642
20250224,094700,177018822,769,769,769,768,2169
20250224,094600,175351982,769,769,769,768,119
20250224,094500,175260578,768,769,769,768,1666
20250224,094400,173979453,769,771,771,769,2788
20250224,094300,171832491,772,774,774,771,1875
20250224,094200,170385835,774,774,774,774,1
20250224,094100,170385061,774,771,774,771,527
20250224,094000,169978741,771,771,771,771,910
20250224,093900,169277131,771,775,776,771,3107
20250224,093800,166873205,775,770,776,770,677
20250224,093700,166350032,776,775,776,775,1790
20250224,093600,164962499,775,775,775,775,504
20250224,093500,164571899,776,776,776,770,2276
20250224,093400,162815081,776,776,776,776,1081
20250224,093300,161976225,772,777,777,771,3705
20250224,093200,159113730,777,777,777,775,4620
20250224,093100,155528046,777,773,777,769,7132
20250224,093000,150010414,773,770,773,770,2058
20250224,092900,148421201,768,768,768,768,2044
20250224,092800,146851409,768,768,768,768,109
20250224,092700,146767697,768,768,768,768,962
20250224,092600,146028881,768,768,768,768,1
20250224,092500,146028113,766,766,766,766,1
20250224,092400,146027347,766,765,766,765,529
20250224,092300,145622406,765,769,769,765,2270
20250224,092200,143879926,767,767,767,765,452
20250224,092100,143533604,767,764,767,764,12421
20250224,092000,134034459,764,764,764,764,2338
20250224,091900,132248227,762,765,765,762,3957
20250224,091800,129228931,765,767,767,765,1241
20250224,091700,128278546,765,766,766,765,789
20250224,091600,127674952,765,765,766,765,6905
20250224,091500,122392624,765,764,767,764,750
20250224,091400,121819422,764,767,767,764,12011
20250224,091300,112642985,767,765,767,765,10027
20250224,091200,104972328,765,765,766,763,4974
20250224,091100,101171209,767,767,767,765,1649
20250224,091000,99909672,764,768,768,764,9275
20250224,090900,92819007,768,773,774,768,6843
20250224,090800,87546362,774,774,774,774,4968
20250224,090700,83701130,774,771,777,771,7226
20250224,090600,78111475,778,771,782,770,11227
20250224,090500,69423230,771,769,771,769,3887
20250224,090400,66430687,769,762,769,762,7163
20250224,090300,60956619,762,768,769,760,29090
20250224,090200,38825398,763,771,773,760,14277
20250224,090100,27892235,769,780,780,769,17161
20250224,090000,14655341,784,785,785,770,18700