stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,191000,1080987355,2080,2080,2080,2080,8149
20250224,190900,1080987355,2080,2080,2080,2080,0
20250224,190800,1080987355,2080,2080,2080,2080,0
20250224,190700,1080987355,2080,2080,2080,2080,0
20250224,190600,1080987355,2080,2080,2080,2080,0
20250224,190500,1080987355,2080,2080,2080,2080,0
20250224,190400,1080987355,2080,2080,2080,2080,0
20250224,190300,1080987355,2080,2080,2080,2080,0
20250224,190200,1080987355,2080,2080,2080,2080,0
20250224,190100,1080987355,2080,2080,2080,2080,0
20250224,190000,1080987355,2080,2080,2080,2080,0
20250224,185900,1080987355,2080,2080,2080,2080,0
20250224,185800,1080987355,2080,2080,2080,2080,0
20250224,185700,1080987355,2080,2080,2080,2080,0
20250224,185600,1080987355,2080,2080,2080,2080,0
20250224,185500,1080987355,2080,2080,2080,2080,0
20250224,185400,1080987355,2080,2080,2080,2080,0
20250224,185300,1080987355,2080,2080,2080,2080,0
20250224,185200,1080987355,2080,2080,2080,2080,0
20250224,185100,1080987355,2080,2080,2080,2080,0
20250224,185000,1080987355,2080,2080,2080,2080,0
20250224,184900,1080987355,2080,2080,2080,2080,0
20250224,184800,1080987355,2080,2080,2080,2080,0
20250224,184700,1080987355,2080,2080,2080,2080,0
20250224,184600,1080987355,2080,2080,2080,2080,0
20250224,184500,1080987355,2080,2080,2080,2080,0
20250224,184400,1080987355,2080,2080,2080,2080,0
20250224,184300,1080987355,2080,2080,2080,2080,0
20250224,184200,1080987355,2080,2080,2080,2080,0
20250224,184100,1080987355,2080,2080,2080,2080,0
20250224,184000,1080987355,2080,2080,2080,2080,8149
20250224,183900,1080987355,2080,2080,2080,2080,0
20250224,183800,1080987355,2080,2080,2080,2080,0
20250224,183700,1080987355,2080,2080,2080,2080,0
20250224,183600,1080987355,2080,2080,2080,2080,0
20250224,183500,1080987355,2080,2080,2080,2080,0
20250224,183400,1080987355,2080,2080,2080,2080,0
20250224,183300,1080987355,2080,2080,2080,2080,0
20250224,183200,1080987355,2080,2080,2080,2080,0
20250224,183100,1080987355,2080,2080,2080,2080,0
20250224,183000,1080987355,2080,2080,2080,2080,0
20250224,182900,1080987355,2080,2080,2080,2080,0
20250224,182800,1080987355,2080,2080,2080,2080,0
20250224,182700,1080987355,2080,2080,2080,2080,0
20250224,182600,1080987355,2080,2080,2080,2080,0
20250224,182500,1080987355,2080,2080,2080,2080,0
20250224,182400,1080987355,2080,2080,2080,2080,0
20250224,182300,1080987355,2080,2080,2080,2080,0
20250224,182200,1080987355,2080,2080,2080,2080,0
20250224,182100,1080987355,2080,2080,2080,2080,0
20250224,182000,1080987355,2080,2080,2080,2080,0
20250224,181900,1080987355,2080,2080,2080,2080,0
20250224,181800,1080987355,2080,2080,2080,2080,0
20250224,181700,1080987355,2080,2080,2080,2080,0
20250224,181600,1080987355,2080,2080,2080,2080,0
20250224,181500,1080987355,2080,2080,2080,2080,0
20250224,181400,1080987355,2080,2080,2080,2080,0
20250224,181300,1080987355,2080,2080,2080,2080,0
20250224,181200,1080987355,2080,2080,2080,2080,0
20250224,181100,1080987355,2080,2080,2080,2080,0
20250224,181000,1080987355,2080,2080,2080,2080,8149
20250224,180900,1080987355,2080,2080,2080,2080,0
20250224,180800,1080987355,2080,2080,2080,2080,0
20250224,180700,1080987355,2080,2080,2080,2080,0
20250224,180600,1080987355,2080,2080,2080,2080,0
20250224,180500,1080987355,2080,2080,2080,2080,0
20250224,180400,1080987355,2080,2080,2080,2080,0
20250224,180300,1080987355,2080,2080,2080,2080,0
20250224,180200,1080987355,2080,2080,2080,2080,0
20250224,180100,1080987355,2080,2080,2080,2080,0
20250224,180000,1080987355,2080,2080,2080,2080,0
20250224,175900,1080987355,2080,2080,2080,2080,0
20250224,175800,1080987355,2080,2080,2080,2080,0
20250224,175700,1080987355,2080,2080,2080,2080,0
20250224,175600,1080987355,2080,2080,2080,2080,0
20250224,175500,1080987355,2080,2080,2080,2080,0
20250224,175400,1080987355,2080,2080,2080,2080,0
20250224,175300,1080987355,2080,2080,2080,2080,0
20250224,175200,1080987355,2080,2080,2080,2080,0
20250224,175100,1080987355,2080,2080,2080,2080,0
20250224,175000,1080987355,2080,2080,2080,2080,0
20250224,174900,1080987355,2080,2080,2080,2080,0
20250224,174800,1080987355,2080,2080,2080,2080,0
20250224,174700,1080987355,2080,2080,2080,2080,0
20250224,174600,1080987355,2080,2080,2080,2080,0
20250224,174500,1080987355,2080,2080,2080,2080,0
20250224,174400,1080987355,2080,2080,2080,2080,0
20250224,174300,1080987355,2080,2080,2080,2080,0
20250224,174200,1080987355,2080,2080,2080,2080,0
20250224,174100,1080987355,2080,2080,2080,2080,0
20250224,174000,1080987355,2080,2080,2080,2080,8149
20250224,173900,1080987355,2080,2080,2080,2080,0
20250224,173800,1080987355,2080,2080,2080,2080,0
20250224,173700,1080987355,2080,2080,2080,2080,0
20250224,173600,1080987355,2080,2080,2080,2080,0
20250224,173500,1080987355,2080,2080,2080,2080,0
20250224,173400,1080987355,2080,2080,2080,2080,0
20250224,173300,1080987355,2080,2080,2080,2080,0
20250224,173200,1080987355,2080,2080,2080,2080,0
20250224,173100,1080987355,2080,2080,2080,2080,0
20250224,173000,1080987355,2080,2080,2080,2080,0
20250224,172900,1080987355,2080,2080,2080,2080,0
20250224,172800,1080987355,2080,2080,2080,2080,0
20250224,172700,1080987355,2080,2080,2080,2080,0
20250224,172600,1080987355,2080,2080,2080,2080,0
20250224,172500,1080987355,2080,2080,2080,2080,0
20250224,172400,1080987355,2080,2080,2080,2080,0
20250224,172300,1080987355,2080,2080,2080,2080,0
20250224,172200,1080987355,2080,2080,2080,2080,0
20250224,172100,1080987355,2080,2080,2080,2080,0
20250224,172000,1080987355,2080,2080,2080,2080,0
20250224,171900,1080987355,2080,2080,2080,2080,0
20250224,171800,1080987355,2080,2080,2080,2080,0
20250224,171700,1080987355,2080,2080,2080,2080,0
20250224,171600,1080987355,2080,2080,2080,2080,0
20250224,171500,1080987355,2080,2080,2080,2080,0
20250224,171400,1080987355,2080,2080,2080,2080,0
20250224,171300,1080987355,2080,2080,2080,2080,0
20250224,171200,1080987355,2080,2080,2080,2080,0
20250224,171100,1080987355,2080,2080,2080,2080,0
20250224,171000,1080987355,2080,2080,2080,2080,8149
20250224,170900,1080987355,2080,2080,2080,2080,0
20250224,170800,1080987355,2080,2080,2080,2080,0
20250224,170700,1080987355,2080,2080,2080,2080,0
20250224,170600,1080987355,2080,2080,2080,2080,0
20250224,170500,1080987355,2080,2080,2080,2080,0
20250224,170400,1080987355,2080,2080,2080,2080,0
20250224,170300,1080987355,2080,2080,2080,2080,0
20250224,170200,1080987355,2080,2080,2080,2080,0
20250224,170100,1080987355,2080,2080,2080,2080,0
20250224,170000,1080987355,2080,2080,2080,2080,0
20250224,165900,1080987355,2080,2080,2080,2080,0
20250224,165800,1080987355,2080,2080,2080,2080,0
20250224,165700,1080987355,2080,2080,2080,2080,0
20250224,165600,1080987355,2080,2080,2080,2080,0
20250224,165500,1080987355,2080,2080,2080,2080,0
20250224,165400,1080987355,2080,2080,2080,2080,0
20250224,165300,1080987355,2080,2080,2080,2080,0
20250224,165200,1080987355,2080,2080,2080,2080,0
20250224,165100,1080987355,2080,2080,2080,2080,0
20250224,165000,1080987355,2080,2080,2080,2080,0
20250224,164900,1080987355,2080,2080,2080,2080,0
20250224,164800,1080987355,2080,2080,2080,2080,0
20250224,164700,1080987355,2080,2080,2080,2080,0
20250224,164600,1080987355,2080,2080,2080,2080,0
20250224,164500,1080987355,2080,2080,2080,2080,0
20250224,164400,1080987355,2080,2080,2080,2080,0
20250224,164300,1080987355,2080,2080,2080,2080,0
20250224,164200,1080987355,2080,2080,2080,2080,0
20250224,164100,1080987355,2080,2080,2080,2080,0
20250224,164000,1080987355,2080,2080,2080,2080,8149
20250224,163900,1080987355,2080,2080,2080,2080,0
20250224,163800,1080987355,2080,2080,2080,2080,0
20250224,163700,1080987355,2080,2080,2080,2080,0
20250224,163600,1080987355,2080,2080,2080,2080,0
20250224,163500,1080987355,2080,2080,2080,2080,0
20250224,163400,1080987355,2080,2080,2080,2080,0
20250224,163300,1080987355,2080,2080,2080,2080,0
20250224,163200,1080987355,2080,2080,2080,2080,0
20250224,163100,1080987355,2080,2080,2080,2080,0
20250224,163000,1080987355,2080,2080,2080,2080,0
20250224,162900,1080987355,2080,2080,2080,2080,0
20250224,162800,1080987355,2080,2080,2080,2080,0
20250224,162700,1080987355,2080,2080,2080,2080,0
20250224,162600,1080987355,2080,2080,2080,2080,0
20250224,162500,1080987355,2080,2080,2080,2080,0
20250224,162400,1080987355,2080,2080,2080,2080,0
20250224,162300,1080987355,2080,2080,2080,2080,0
20250224,162200,1080987355,2080,2080,2080,2080,0
20250224,162100,1080987355,2080,2080,2080,2080,0
20250224,162000,1080987355,2080,2080,2080,2080,0
20250224,161900,1080987355,2080,2080,2080,2080,0
20250224,161800,1080987355,2080,2080,2080,2080,0
20250224,161700,1080987355,2080,2080,2080,2080,0
20250224,161600,1080987355,2080,2080,2080,2080,0
20250224,161500,1080987355,2080,2080,2080,2080,0
20250224,161400,1080987355,2080,2080,2080,2080,0
20250224,161300,1080987355,2080,2080,2080,2080,0
20250224,161200,1080987355,2080,2080,2080,2080,0
20250224,161100,1080987355,2080,2080,2080,2080,0
20250224,161000,1080987355,2080,2080,2080,2080,8149
20250224,160900,1080987355,2080,2080,2080,2080,0
20250224,160800,1080987355,2080,2080,2080,2080,0
20250224,160700,1080987355,2080,2080,2080,2080,0
20250224,160600,1080987355,2080,2080,2080,2080,0
20250224,160500,1080987355,2080,2080,2080,2080,0
20250224,160400,1080987355,2080,2080,2080,2080,0
20250224,160300,1080987355,2080,2080,2080,2080,0
20250224,160200,1080987355,2080,2080,2080,2080,0
20250224,160100,1080987355,2080,2080,2080,2080,0
20250224,160000,1080987355,2080,2080,2080,2080,0
20250224,155900,1080987355,2080,2080,2080,2080,0
20250224,155800,1080987355,2080,2080,2080,2080,0
20250224,155700,1080987355,2080,2080,2080,2080,0
20250224,155600,1080987355,2080,2080,2080,2080,0
20250224,155500,1080987355,2080,2080,2080,2080,0
20250224,155400,1080987355,2080,2080,2080,2080,0
20250224,155300,1080987355,2080,2080,2080,2080,0
20250224,155200,1080987355,2080,2080,2080,2080,0
20250224,155100,1080987355,2080,2080,2080,2080,0
20250224,155000,1080987355,2080,2080,2080,2080,0
20250224,154900,1080987355,2080,2080,2080,2080,0
20250224,154800,1080987355,2080,2080,2080,2080,0
20250224,154700,1080987355,2080,2080,2080,2080,0
20250224,154600,1080987355,2080,2080,2080,2080,0
20250224,154500,1080987355,2080,2080,2080,2080,0
20250224,154400,1080987355,2080,2080,2080,2080,0
20250224,154300,1080987355,2080,2080,2080,2080,0
20250224,154200,1080987355,2080,2080,2080,2080,0
20250224,154100,1080987355,2080,2080,2080,2080,0
20250224,154000,1080987355,2080,2080,2080,2080,8149
20250224,153900,1080987355,2080,2080,2080,2080,0
20250224,153800,1080987355,2080,2080,2080,2080,0
20250224,153700,1080987355,2080,2080,2080,2080,0
20250224,153600,1080987355,2080,2080,2080,2080,0
20250224,153500,1080987355,2080,2080,2080,2080,0
20250224,153400,1080987355,2080,2080,2080,2080,0
20250224,153300,1080987355,2080,2080,2080,2080,0
20250224,153200,1080987355,2080,2080,2080,2080,0
20250224,153100,1080987355,2080,2080,2080,2080,0
20250224,153000,1080987355,2080,2080,2080,2080,8149
20250224,152900,1064037435,2080,2080,2080,2080,0
20250224,152800,1064037435,2080,2080,2080,2080,0
20250224,152700,1064037435,2080,2080,2080,2080,0
20250224,152600,1064037435,2080,2080,2080,2080,0
20250224,152500,1064037435,2080,2080,2080,2080,0
20250224,152400,1064037435,2080,2080,2080,2080,0
20250224,152300,1064037435,2080,2080,2080,2080,0
20250224,152200,1064037435,2080,2080,2080,2080,0
20250224,152100,1064037435,2080,2080,2080,2080,0
20250224,152000,1064037435,2080,2080,2080,2080,0
20250224,151900,1064037435,2080,2090,2090,2080,658
20250224,151800,1062664570,2085,2090,2090,2085,143
20250224,151700,1062365750,2090,2085,2090,2085,2260
20250224,151600,1057652190,2090,2090,2090,2090,37
20250224,151500,1057574860,2085,2085,2085,2085,20
20250224,151400,1057533160,2080,2090,2090,2080,753
20250224,151300,1055959710,2085,2085,2090,2085,408
20250224,151200,1055109025,2090,2085,2090,2085,260
20250224,151100,1054566410,2090,2090,2090,2090,2552
20250224,151000,1049232730,2090,2090,2090,2090,1
20250224,150900,1049230640,2085,2090,2090,2085,307
20250224,150800,1048589050,2090,2085,2090,2085,439
20250224,150700,1047672230,2090,2090,2090,2090,50
20250224,150600,1047567730,2090,2090,2090,2090,58
20250224,150500,1047446510,2090,2080,2090,2080,372
20250224,150400,1046669670,2090,2085,2090,2085,205
20250224,150300,1046242220,2090,2090,2090,2090,0
20250224,150200,1046242220,2090,2090,2090,2090,57
20250224,150100,1046123090,2090,2090,2090,2090,0
20250224,150000,1046123090,2090,2090,2090,2090,100
20250224,145900,1045914090,2090,2090,2090,2090,0
20250224,145800,1045914090,2090,2080,2090,2080,1122
20250224,145700,1043579110,2080,2085,2085,2080,250
20250224,145600,1043058295,2090,2090,2090,2090,18
20250224,145500,1043020675,2090,2090,2090,2090,0
20250224,145400,1043020675,2090,2090,2090,2090,0
20250224,145300,1043020675,2090,2090,2090,2090,1
20250224,145200,1043018585,2085,2090,2090,2085,572
20250224,145100,1041825960,2080,2080,2080,2080,0
20250224,145000,1041825960,2080,2080,2080,2080,3300
20250224,144900,1034961960,2090,2090,2090,2090,69
20250224,144800,1034817750,2090,2090,2090,2090,0
20250224,144700,1034817750,2090,2090,2090,2090,1968
20250224,144600,1030704630,2090,2080,2090,2080,768
20250224,144500,1029107180,2090,2090,2090,2090,0
20250224,144400,1029107180,2090,2090,2090,2090,632
20250224,144300,1027786300,2090,2090,2090,2090,630
20250224,144200,1026469600,2080,2080,2080,2080,0
20250224,144100,1026469600,2080,2090,2090,2080,164
20250224,144000,1026128280,2090,2090,2090,2090,0
20250224,143900,1026128280,2090,2090,2090,2090,0
20250224,143800,1026128280,2090,2090,2090,2090,0
20250224,143700,1026128280,2090,2090,2090,2090,0
20250224,143600,1026128280,2090,2090,2090,2090,0
20250224,143500,1026128280,2090,2090,2090,2090,1
20250224,143400,1026126190,2085,2085,2085,2085,0
20250224,143300,1026126190,2085,2085,2085,2085,2049
20250224,143200,1021854025,2085,2080,2085,2080,4117
20250224,143100,1013275080,2080,2080,2080,2080,0
20250224,143000,1013275080,2080,2080,2080,2080,3572
20250224,142900,1005845320,2080,2085,2085,2080,504
20250224,142800,1004796980,2080,2085,2085,2080,504
20250224,142700,1003748640,2085,2085,2085,2085,0
20250224,142600,1003748640,2085,2085,2085,2085,51
20250224,142500,1003642305,2085,2085,2085,2085,389
20250224,142400,1002831240,2085,2085,2085,2085,10
20250224,142300,1002810390,2085,2085,2085,2085,0
20250224,142200,1002810390,2085,2085,2085,2085,0
20250224,142100,1002810390,2085,2085,2085,2085,0
20250224,142000,1002810390,2085,2080,2085,2080,500
20250224,141900,1001768140,2085,2085,2085,2085,427
20250224,141800,1000877845,2085,2085,2085,2085,0
20250224,141700,1000877845,2085,2085,2085,2085,0
20250224,141600,1000877845,2085,2085,2085,2085,0
20250224,141500,1000877845,2085,2085,2085,2085,350
20250224,141400,1000148095,2085,2085,2085,2085,0
20250224,141300,1000148095,2085,2085,2085,2085,0
20250224,141200,1000148095,2085,2085,2085,2085,2
20250224,141100,1000143925,2085,2085,2085,2085,0
20250224,141000,1000143925,2085,2085,2085,2085,10
20250224,140900,1000123075,2085,2085,2085,2085,0
20250224,140800,1000123075,2085,2085,2085,2085,0
20250224,140700,1000123075,2085,2085,2085,2085,3
20250224,140600,1000116820,2085,2085,2085,2085,1281
20250224,140500,997445935,2085,2085,2085,2085,0
20250224,140400,997445935,2085,2085,2085,2085,0
20250224,140300,997445935,2085,2085,2085,2085,0
20250224,140200,997445935,2085,2085,2085,2085,0
20250224,140100,997445935,2085,2085,2085,2085,1
20250224,140000,997443850,2085,2085,2085,2085,1
20250224,135900,997441765,2085,2085,2085,2085,5531
20250224,135800,985909630,2085,2085,2085,2085,4
20250224,135700,985901290,2080,2080,2080,2080,1185
20250224,135600,983436490,2085,2085,2085,2085,285
20250224,135500,982842265,2080,2085,2085,2080,764
20250224,135400,981249330,2080,2080,2080,2080,30
20250224,135300,981186930,2085,2085,2085,2085,9
20250224,135200,981168165,2080,2080,2080,2080,0
20250224,135100,981168165,2080,2085,2085,2080,356
20250224,135000,980425935,2085,2085,2085,2085,514
20250224,134900,979354245,2085,2080,2085,2080,148
20250224,134800,979046385,2080,2080,2080,2080,0
20250224,134700,979046385,2080,2080,2085,2080,420
20250224,134600,978171060,2080,2080,2080,2080,277
20250224,134500,977594900,2080,2080,2080,2080,871
20250224,134400,975783220,2085,2085,2085,2085,0
20250224,134300,975783220,2085,2080,2085,2080,505
20250224,134200,974732795,2085,2085,2085,2085,30
20250224,134100,974670245,2085,2085,2085,2085,0
20250224,134000,974670245,2085,2085,2085,2085,47
20250224,133900,974572250,2085,2085,2085,2085,1145
20250224,133800,972184925,2085,2085,2085,2085,4
20250224,133700,972176585,2080,2080,2080,2080,25
20250224,133600,972124585,2075,2075,2075,2075,24
20250224,133500,972074785,2080,2080,2085,2080,12706
20250224,133400,945639320,2080,2080,2080,2080,34
20250224,133300,945568600,2075,2075,2075,2075,40
20250224,133200,945485600,2075,2075,2075,2075,0
20250224,133100,945485600,2075,2080,2080,2075,587
20250224,133000,944265740,2075,2075,2075,2075,0
20250224,132900,944265740,2075,2080,2080,2075,316
20250224,132800,943609860,2080,2080,2080,2070,265
20250224,132700,943061250,2070,2070,2070,2070,0
20250224,132600,943061250,2070,2070,2070,2070,32
20250224,132500,942995010,2080,2080,2080,2080,0
20250224,132400,942995010,2080,2080,2080,2080,0
20250224,132300,942995010,2080,2070,2080,2070,5
20250224,132200,942984620,2070,2070,2070,2070,703
20250224,132100,941529410,2080,2080,2080,2080,0
20250224,132000,941529410,2080,2075,2080,2075,339
20250224,131900,940825960,2080,2080,2080,2080,0
20250224,131800,940825960,2080,2080,2080,2080,100
20250224,131700,940617960,2080,2080,2080,2080,0
20250224,131600,940617960,2080,2080,2080,2080,1
20250224,131500,940615880,2075,2075,2075,2075,0
20250224,131400,940615880,2075,2075,2075,2075,450
20250224,131300,939682130,2075,2075,2075,2075,1
20250224,131200,939680055,2075,2075,2075,2075,0
20250224,131100,939680055,2075,2075,2075,2075,0
20250224,131000,939680055,2075,2075,2075,2075,2624
20250224,130900,934235255,2075,2075,2075,2075,165
20250224,130800,933892880,2075,2075,2075,2075,0
20250224,130700,933892880,2075,2075,2075,2075,0
20250224,130600,933892880,2075,2075,2075,2075,0
20250224,130500,933892880,2075,2075,2075,2075,1
20250224,130400,933890805,2070,2070,2075,2065,4575
20250224,130300,924409255,2070,2070,2070,2070,2000
20250224,130200,920269255,2075,2075,2075,2075,2000
20250224,130100,916119255,2075,2075,2075,2075,0
20250224,130000,916119255,2075,2075,2075,2075,4
20250224,125900,916110955,2070,2070,2070,2070,100
20250224,125800,915903955,2075,2075,2075,2075,0
20250224,125700,915903955,2075,2075,2075,2075,0
20250224,125600,915903955,2075,2075,2075,2075,0
20250224,125500,915903955,2075,2075,2075,2075,0
20250224,125400,915903955,2075,2075,2075,2075,0
20250224,125300,915903955,2075,2075,2075,2075,4
20250224,125200,915895655,2070,2070,2070,2070,1092
20250224,125100,913635215,2070,2070,2070,2070,2690
20250224,125000,908066915,2075,2075,2075,2075,0
20250224,124900,908066915,2075,2075,2075,2075,0
20250224,124800,908066915,2075,2075,2075,2075,11
20250224,124700,908044090,2075,2075,2075,2075,0
20250224,124600,908044090,2075,2075,2075,2075,0
20250224,124500,908044090,2075,2070,2075,2070,1258
20250224,124400,905435030,2070,2070,2070,2070,1
20250224,124300,905432960,2070,2070,2070,2070,0
20250224,124200,905432960,2070,2070,2070,2070,0
20250224,124100,905432960,2070,2070,2070,2070,783
20250224,124000,903812150,2075,2075,2075,2075,0
20250224,123900,903812150,2075,2075,2075,2075,2165
20250224,123800,899319775,2075,2075,2075,2075,0
20250224,123700,899319775,2075,2075,2075,2075,29
20250224,123600,899259600,2070,2070,2070,2070,0
20250224,123500,899259600,2070,2070,2070,2070,1000
20250224,123400,897189600,2075,2075,2075,2075,1
20250224,123300,897187525,2070,2070,2070,2070,0
20250224,123200,897187525,2070,2070,2070,2070,0
20250224,123100,897187525,2070,2070,2070,2070,0
20250224,123000,897187525,2070,2070,2070,2070,0
20250224,122900,897187525,2070,2070,2070,2070,507
20250224,122800,896138035,2075,2075,2075,2075,59
20250224,122700,896015610,2075,2075,2075,2075,0
20250224,122600,896015610,2075,2075,2075,2075,0
20250224,122500,896015610,2075,2075,2075,2075,0
20250224,122400,896015610,2075,2075,2075,2075,0
20250224,122300,896015610,2075,2075,2075,2075,1734
20250224,122200,892417560,2075,2075,2075,2075,0
20250224,122100,892417560,2075,2075,2075,2075,0
20250224,122000,892417560,2075,2075,2075,2075,0
20250224,121900,892417560,2075,2075,2075,2075,0
20250224,121800,892417560,2075,2075,2075,2075,0
20250224,121700,892417560,2075,2075,2075,2075,2
20250224,121600,892413410,2075,2075,2075,2075,6
20250224,121500,892400960,2075,2075,2075,2075,469
20250224,121400,891427785,2075,2075,2075,2075,0
20250224,121300,891427785,2075,2075,2075,2075,0
20250224,121200,891427785,2075,2080,2080,2075,105
20250224,121100,891209885,2075,2075,2075,2075,200
20250224,121000,890794885,2075,2075,2075,2075,0
20250224,120900,890794885,2075,2075,2075,2075,100
20250224,120800,890587385,2075,2075,2075,2075,1400
20250224,120700,887682385,2070,2070,2070,2070,0
20250224,120600,887682385,2070,2075,2075,2070,229
20250224,120500,887207355,2075,2075,2075,2075,4
20250224,120400,887199055,2070,2070,2070,2070,10
20250224,120300,887178355,2070,2075,2075,2070,168
20250224,120200,886830560,2075,2075,2075,2075,0
20250224,120100,886830560,2075,2075,2075,2075,4
20250224,120000,886822260,2070,2070,2070,2070,200
20250224,115900,886408260,2070,2070,2070,2070,2700
20250224,115800,880819260,2075,2075,2075,2075,2
20250224,115700,880815110,2075,2075,2075,2075,0
20250224,115600,880815110,2075,2075,2075,2075,0
20250224,115500,880815110,2075,2075,2075,2075,0
20250224,115400,880815110,2075,2075,2075,2075,1
20250224,115300,880813035,2070,2070,2070,2070,50
20250224,115200,880709535,2065,2065,2065,2065,55
20250224,115100,880595960,2070,2075,2075,2070,1504
20250224,115000,877482660,2070,2070,2070,2070,183
20250224,114900,877103850,2070,2070,2070,2070,14
20250224,114800,877074870,2065,2065,2065,2065,28
20250224,114700,877017050,2060,2080,2080,2055,20504
20250224,114600,834744620,2075,2075,2075,2075,456
20250224,114500,833798420,2080,2080,2080,2080,0
20250224,114400,833798420,2080,2075,2080,2075,5
20250224,114300,833788025,2080,2075,2080,2075,760
20250224,114200,832208775,2075,2080,2080,2075,1030
20250224,114100,830071375,2080,2080,2080,2080,0
20250224,114000,830071375,2080,2080,2080,2080,257
20250224,113900,829536815,2085,2080,2085,2080,2096
20250224,113800,825177115,2080,2085,2085,2080,972
20250224,113700,823155305,2085,2085,2085,2085,1
20250224,113600,823153220,2085,2085,2085,2085,250
20250224,113500,822631970,2085,2085,2085,2085,0
20250224,113400,822631970,2085,2085,2085,2085,200
20250224,113300,822214970,2085,2080,2085,2080,11
20250224,113200,822192070,2080,2080,2080,2080,0
20250224,113100,822192070,2080,2080,2080,2080,3316
20250224,113000,815294790,2075,2075,2075,2075,13
20250224,112900,815267815,2075,2075,2075,2075,10
20250224,112800,815247065,2075,2075,2075,2075,0
20250224,112700,815247065,2075,2075,2075,2075,2
20250224,112600,815242915,2075,2075,2075,2075,0
20250224,112500,815242915,2075,2070,2075,2070,1248
20250224,112400,812655815,2070,2075,2075,2070,41
20250224,112300,812570745,2075,2075,2075,2075,281
20250224,112200,811987670,2070,2075,2075,2070,316
20250224,112100,811331975,2075,2075,2075,2075,0
20250224,112000,811331975,2075,2075,2075,2075,1
20250224,111900,811329900,2075,2075,2075,2075,1004
20250224,111800,809246600,2075,2075,2075,2075,11
20250224,111700,809223775,2075,2070,2075,2070,1655
20250224,111600,805797820,2070,2065,2070,2065,1232
20250224,111500,803253680,2070,2070,2070,2065,31
20250224,111400,803189615,2070,2070,2075,2055,33100
20250224,111300,735004095,2080,2070,2080,2070,204
20250224,111200,734581775,2070,2070,2070,2070,1624
20250224,111100,731220095,2075,2075,2075,2075,254
20250224,111000,730693045,2080,2075,2080,2075,1400
20250224,110900,727786045,2075,2075,2075,2075,150
20250224,110800,727474795,2075,2075,2075,2075,0
20250224,110700,727474795,2075,2075,2075,2075,197
20250224,110600,727066020,2075,2075,2075,2075,21
20250224,110500,727022445,2075,2075,2075,2075,0
20250224,110400,727022445,2075,2075,2075,2075,19
20250224,110300,726983020,2070,2070,2070,2070,30
20250224,110200,726920920,2070,2080,2080,2070,1004
20250224,110100,724842600,2065,2065,2065,2065,740
20250224,110000,723314500,2065,2070,2070,2065,4505
20250224,105900,713995370,2080,2075,2080,2070,2026
20250224,105800,709793100,2080,2080,2080,2080,50
20250224,105700,709689100,2080,2080,2080,2080,14
20250224,105600,709659980,2080,2075,2080,2075,1992
20250224,105500,705526560,2075,2080,2080,2075,2041
20250224,105400,701291280,2075,2075,2075,2075,24
20250224,105300,701241480,2080,2080,2080,2080,0
20250224,105200,701241480,2080,2075,2080,2075,6
20250224,105100,701229005,2075,2075,2075,2075,0
20250224,105000,701229005,2075,2075,2075,2075,0
20250224,104900,701229005,2075,2075,2075,2075,1253
20250224,104800,698629030,2075,2075,2075,2075,1002
20250224,104700,696549880,2075,2075,2075,2075,101
20250224,104600,696340305,2075,2075,2075,2070,34
20250224,104500,696269855,2075,2075,2075,2075,3
20250224,104400,696263630,2075,2070,2075,2070,334
20250224,104300,695571235,2075,2070,2075,2070,2354
20250224,104200,690698445,2070,2075,2075,2065,4312
20250224,104100,681772720,2070,2070,2075,2065,4531
20250224,104000,672395515,2070,2065,2070,2065,766
20250224,103900,670812280,2070,2070,2070,2065,5889
20250224,103800,658637890,2070,2070,2075,2070,12079
20250224,103700,633630510,2070,2075,2075,2070,1133
20250224,103600,631283280,2075,2075,2075,2070,12365
20250224,103500,605638675,2075,2080,2080,2075,4603
20250224,103400,596082050,2080,2085,2090,2080,3848
20250224,103300,588070560,2085,2090,2090,2085,264
20250224,103200,587520055,2090,2090,2090,2090,0
20250224,103100,587520055,2090,2090,2090,2090,14
20250224,103000,587490795,2090,2090,2090,2090,0
20250224,102900,587490795,2090,2090,2090,2090,1
20250224,102800,587488705,2090,2085,2090,2085,400
20250224,102700,586652790,2085,2085,2085,2085,4
20250224,102600,586644450,2080,2080,2080,2080,1168
20250224,102500,584215010,2080,2080,2080,2080,1
20250224,102400,584212930,2085,2085,2085,2085,300
20250224,102300,583587430,2090,2085,2090,2085,2001
20250224,102200,579415340,2085,2090,2090,2085,977
20250224,102100,577378275,2085,2085,2085,2085,800
20250224,102000,575710275,2090,2090,2090,2090,0
20250224,101900,575710275,2090,2090,2090,2085,35
20250224,101800,575637175,2090,2085,2090,2085,107
20250224,101700,575413560,2085,2085,2090,2085,34
20250224,101600,575342650,2085,2085,2085,2085,71
20250224,101500,575194615,2090,2090,2090,2080,5106
20250224,101400,564571355,2085,2085,2090,2085,2101
20250224,101300,560190765,2085,2085,2085,2085,50
20250224,101200,560086515,2090,2090,2090,2090,0
20250224,101100,560086515,2090,2090,2090,2090,1715
20250224,101000,556502165,2085,2085,2090,2085,980
20250224,100900,554458850,2090,2090,2090,2090,0
20250224,100800,554458850,2090,2090,2090,2090,0
20250224,100700,554458850,2090,2090,2090,2085,3254
20250224,100600,547659180,2090,2090,2090,2090,220
20250224,100500,547199380,2090,2090,2090,2090,0
20250224,100400,547199380,2090,2095,2095,2090,155
20250224,100300,546875410,2090,2090,2090,2090,0
20250224,100200,546875410,2090,2090,2090,2090,300
20250224,100100,546248410,2090,2090,2100,2090,397
20250224,100000,545418640,2095,2095,2095,2095,1403
20250224,095900,542479355,2095,2095,2095,2095,200
20250224,095800,542060355,2095,2095,2095,2090,1034
20250224,095700,539894275,2090,2090,2090,2090,500
20250224,095600,538849275,2095,2095,2095,2095,1101
20250224,095500,536542680,2095,2095,2095,2095,4131
20250224,095400,527888235,2095,2095,2095,2090,230
20250224,095300,527406965,2095,2095,2095,2095,165
20250224,095200,527061290,2095,2095,2095,2095,4481
20250224,095100,517673595,2095,2090,2095,2090,1454
20250224,095000,514634535,2095,2090,2095,2090,257
20250224,094900,514097385,2090,2090,2090,2090,1001
20250224,094800,512005295,2090,2090,2090,2090,4
20250224,094700,511996935,2085,2090,2090,2085,1003
20250224,094600,509900670,2090,2090,2090,2090,3001
20250224,094500,503628580,2085,2085,2085,2085,243
20250224,094400,503121925,2085,2085,2085,2085,16
20250224,094300,503088565,2085,2080,2085,2080,30
20250224,094200,503026085,2085,2080,2085,2080,5216
20250224,094100,492150730,2080,2080,2085,2075,16661
20250224,094000,457522635,2085,2085,2085,2085,4763
20250224,093900,447591780,2090,2100,2100,2090,37241
20250224,093800,369586630,2100,2100,2100,2100,400
20250224,093700,368746630,2100,2105,2105,2100,658
20250224,093600,367364615,2100,2100,2110,2100,2333
20250224,093500,362465260,2100,2095,2100,2095,305
20250224,093400,361825785,2095,2100,2100,2095,3015
20250224,093300,355494375,2100,2100,2110,2095,2671
20250224,093200,349890300,2100,2105,2105,2100,845
20250224,093100,348113945,2105,2100,2105,2100,1564
20250224,093000,344821975,2105,2100,2105,2095,70348
20250224,092900,197430210,2095,2105,2105,2095,54
20250224,092800,197317040,2100,2100,2100,2095,7987
20250224,092700,180544345,2100,2100,2100,2100,9
20250224,092600,180525445,2095,2095,2095,2090,3123
20250224,092500,173991190,2095,2095,2095,2095,0
20250224,092400,173991190,2095,2095,2095,2095,1103
20250224,092300,171680405,2100,2095,2100,2095,116
20250224,092200,171437360,2090,2095,2095,2090,1620
20250224,092100,168046200,2095,2090,2095,2090,993
20250224,092000,165969860,2095,2095,2095,2095,6
20250224,091900,165957290,2090,2095,2095,2090,172
20250224,091800,165597305,2095,2100,2100,2095,146
20250224,091700,165291430,2095,2095,2095,2090,1066
20250224,091600,163061570,2095,2090,2095,2090,2889
20250224,091500,157023555,2090,2080,2090,2080,618
20250224,091400,155732935,2080,2080,2090,2080,501
20250224,091300,154690815,2080,2090,2090,2080,3108
20250224,091200,148198575,2090,2090,2090,2090,439
20250224,091100,147281065,2090,2085,2090,2085,2253
20250224,091000,142576475,2090,2085,2090,2085,304
20250224,090900,141942615,2090,2085,2090,2085,1734
20250224,090800,138324580,2090,2080,2090,2080,1481
20250224,090700,135237090,2080,2085,2085,2080,228
20250224,090600,134762210,2080,2085,2090,2080,1372
20250224,090500,131903625,2085,2075,2085,2075,8110
20250224,090400,115018505,2080,2075,2090,2075,5454
20250224,090300,103696900,2090,2080,2090,2080,6128
20250224,090200,90923495,2085,2090,2090,2085,3090
20250224,090100,84471980,2090,2085,2095,2070,7998
20250224,090000,67820875,2085,2110,2110,2085,31353