stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,193700,2921736925,3775,3775,3775,3775,9051
20250224,193600,2921736925,3775,3775,3775,3775,0
20250224,193500,2921736925,3775,3775,3775,3775,0
20250224,193400,2921736925,3775,3775,3775,3775,0
20250224,193300,2921736925,3775,3775,3775,3775,0
20250224,193200,2921736925,3775,3775,3775,3775,0
20250224,193100,2921736925,3775,3775,3775,3775,0
20250224,193000,2921736925,3775,3775,3775,3775,0
20250224,192900,2921736925,3775,3775,3775,3775,0
20250224,192800,2921736925,3775,3775,3775,3775,0
20250224,192700,2921736925,3775,3775,3775,3775,0
20250224,192600,2921736925,3775,3775,3775,3775,0
20250224,192500,2921736925,3775,3775,3775,3775,0
20250224,192400,2921736925,3775,3775,3775,3775,0
20250224,192300,2921736925,3775,3775,3775,3775,0
20250224,192200,2921736925,3775,3775,3775,3775,0
20250224,192100,2921736925,3775,3775,3775,3775,0
20250224,192000,2921736925,3775,3775,3775,3775,0
20250224,191900,2921736925,3775,3775,3775,3775,0
20250224,191800,2921736925,3775,3775,3775,3775,0
20250224,191700,2921736925,3775,3775,3775,3775,0
20250224,191600,2921736925,3775,3775,3775,3775,0
20250224,191500,2921736925,3775,3775,3775,3775,0
20250224,191400,2921736925,3775,3775,3775,3775,0
20250224,191300,2921736925,3775,3775,3775,3775,0
20250224,191200,2921736925,3775,3775,3775,3775,0
20250224,191100,2921736925,3775,3775,3775,3775,0
20250224,191000,2921736925,3775,3775,3775,3775,0
20250224,190900,2921736925,3775,3775,3775,3775,0
20250224,190800,2921736925,3775,3775,3775,3775,0
20250224,190700,2921736925,3775,3775,3775,3775,9051
20250224,190600,2921736925,3775,3775,3775,3775,0
20250224,190500,2921736925,3775,3775,3775,3775,0
20250224,190400,2921736925,3775,3775,3775,3775,0
20250224,190300,2921736925,3775,3775,3775,3775,0
20250224,190200,2921736925,3775,3775,3775,3775,0
20250224,190100,2921736925,3775,3775,3775,3775,0
20250224,190000,2921736925,3775,3775,3775,3775,0
20250224,185900,2921736925,3775,3775,3775,3775,0
20250224,185800,2921736925,3775,3775,3775,3775,0
20250224,185700,2921736925,3775,3775,3775,3775,0
20250224,185600,2921736925,3775,3775,3775,3775,0
20250224,185500,2921736925,3775,3775,3775,3775,0
20250224,185400,2921736925,3775,3775,3775,3775,0
20250224,185300,2921736925,3775,3775,3775,3775,0
20250224,185200,2921736925,3775,3775,3775,3775,0
20250224,185100,2921736925,3775,3775,3775,3775,0
20250224,185000,2921736925,3775,3775,3775,3775,0
20250224,184900,2921736925,3775,3775,3775,3775,0
20250224,184800,2921736925,3775,3775,3775,3775,0
20250224,184700,2921736925,3775,3775,3775,3775,0
20250224,184600,2921736925,3775,3775,3775,3775,0
20250224,184500,2921736925,3775,3775,3775,3775,0
20250224,184400,2921736925,3775,3775,3775,3775,0
20250224,184300,2921736925,3775,3775,3775,3775,0
20250224,184200,2921736925,3775,3775,3775,3775,0
20250224,184100,2921736925,3775,3775,3775,3775,0
20250224,184000,2921736925,3775,3775,3775,3775,0
20250224,183900,2921736925,3775,3775,3775,3775,0
20250224,183800,2921736925,3775,3775,3775,3775,0
20250224,183700,2921736925,3775,3775,3775,3775,9051
20250224,183600,2921736925,3775,3775,3775,3775,0
20250224,183500,2921736925,3775,3775,3775,3775,0
20250224,183400,2921736925,3775,3775,3775,3775,0
20250224,183300,2921736925,3775,3775,3775,3775,0
20250224,183200,2921736925,3775,3775,3775,3775,0
20250224,183100,2921736925,3775,3775,3775,3775,0
20250224,183000,2921736925,3775,3775,3775,3775,0
20250224,182900,2921736925,3775,3775,3775,3775,0
20250224,182800,2921736925,3775,3775,3775,3775,0
20250224,182700,2921736925,3775,3775,3775,3775,0
20250224,182600,2921736925,3775,3775,3775,3775,0
20250224,182500,2921736925,3775,3775,3775,3775,0
20250224,182400,2921736925,3775,3775,3775,3775,0
20250224,182300,2921736925,3775,3775,3775,3775,0
20250224,182200,2921736925,3775,3775,3775,3775,0
20250224,182100,2921736925,3775,3775,3775,3775,0
20250224,182000,2921736925,3775,3775,3775,3775,0
20250224,181900,2921736925,3775,3775,3775,3775,0
20250224,181800,2921736925,3775,3775,3775,3775,0
20250224,181700,2921736925,3775,3775,3775,3775,0
20250224,181600,2921736925,3775,3775,3775,3775,0
20250224,181500,2921736925,3775,3775,3775,3775,0
20250224,181400,2921736925,3775,3775,3775,3775,0
20250224,181300,2921736925,3775,3775,3775,3775,0
20250224,181200,2921736925,3775,3775,3775,3775,0
20250224,181100,2921736925,3775,3775,3775,3775,0
20250224,181000,2921736925,3775,3775,3775,3775,0
20250224,180900,2921736925,3775,3775,3775,3775,0
20250224,180800,2921736925,3775,3775,3775,3775,0
20250224,180700,2921736925,3775,3775,3775,3775,9051
20250224,180600,2921736925,3775,3775,3775,3775,0
20250224,180500,2921736925,3775,3775,3775,3775,0
20250224,180400,2921736925,3775,3775,3775,3775,0
20250224,180300,2921736925,3775,3775,3775,3775,0
20250224,180200,2921736925,3775,3775,3775,3775,0
20250224,180100,2921736925,3775,3775,3775,3775,0
20250224,180000,2921736925,3775,3775,3775,3775,0
20250224,175900,2921736925,3775,3775,3775,3775,0
20250224,175800,2921736925,3775,3775,3775,3775,0
20250224,175700,2921736925,3775,3775,3775,3775,0
20250224,175600,2921736925,3775,3775,3775,3775,0
20250224,175500,2921736925,3775,3775,3775,3775,0
20250224,175400,2921736925,3775,3775,3775,3775,0
20250224,175300,2921736925,3775,3775,3775,3775,0
20250224,175200,2921736925,3775,3775,3775,3775,0
20250224,175100,2921736925,3775,3775,3775,3775,0
20250224,175000,2921736925,3775,3775,3775,3775,0
20250224,174900,2921736925,3775,3775,3775,3775,0
20250224,174800,2921736925,3775,3775,3775,3775,0
20250224,174700,2921736925,3775,3775,3775,3775,0
20250224,174600,2921736925,3775,3775,3775,3775,0
20250224,174500,2921736925,3775,3775,3775,3775,0
20250224,174400,2921736925,3775,3775,3775,3775,0
20250224,174300,2921736925,3775,3775,3775,3775,0
20250224,174200,2921736925,3775,3775,3775,3775,0
20250224,174100,2921736925,3775,3775,3775,3775,0
20250224,174000,2921736925,3775,3775,3775,3775,0
20250224,173900,2921736925,3775,3775,3775,3775,0
20250224,173800,2921736925,3775,3775,3775,3775,0
20250224,173700,2921736925,3775,3775,3775,3775,9051
20250224,173600,2921736925,3775,3775,3775,3775,0
20250224,173500,2921736925,3775,3775,3775,3775,0
20250224,173400,2921736925,3775,3775,3775,3775,0
20250224,173300,2921736925,3775,3775,3775,3775,0
20250224,173200,2921736925,3775,3775,3775,3775,0
20250224,173100,2921736925,3775,3775,3775,3775,0
20250224,173000,2921736925,3775,3775,3775,3775,0
20250224,172900,2921736925,3775,3775,3775,3775,0
20250224,172800,2921736925,3775,3775,3775,3775,0
20250224,172700,2921736925,3775,3775,3775,3775,0
20250224,172600,2921736925,3775,3775,3775,3775,0
20250224,172500,2921736925,3775,3775,3775,3775,0
20250224,172400,2921736925,3775,3775,3775,3775,0
20250224,172300,2921736925,3775,3775,3775,3775,0
20250224,172200,2921736925,3775,3775,3775,3775,0
20250224,172100,2921736925,3775,3775,3775,3775,0
20250224,172000,2921736925,3775,3775,3775,3775,0
20250224,171900,2921736925,3775,3775,3775,3775,0
20250224,171800,2921736925,3775,3775,3775,3775,0
20250224,171700,2921736925,3775,3775,3775,3775,0
20250224,171600,2921736925,3775,3775,3775,3775,0
20250224,171500,2921736925,3775,3775,3775,3775,0
20250224,171400,2921736925,3775,3775,3775,3775,0
20250224,171300,2921736925,3775,3775,3775,3775,0
20250224,171200,2921736925,3775,3775,3775,3775,0
20250224,171100,2921736925,3775,3775,3775,3775,0
20250224,171000,2921736925,3775,3775,3775,3775,0
20250224,170900,2921736925,3775,3775,3775,3775,0
20250224,170800,2921736925,3775,3775,3775,3775,0
20250224,170700,2921736925,3775,3775,3775,3775,9051
20250224,170600,2921736925,3775,3775,3775,3775,0
20250224,170500,2921736925,3775,3775,3775,3775,0
20250224,170400,2921736925,3775,3775,3775,3775,0
20250224,170300,2921736925,3775,3775,3775,3775,0
20250224,170200,2921736925,3775,3775,3775,3775,0
20250224,170100,2921736925,3775,3775,3775,3775,0
20250224,170000,2921736925,3775,3775,3775,3775,0
20250224,165900,2921736925,3775,3775,3775,3775,0
20250224,165800,2921736925,3775,3775,3775,3775,0
20250224,165700,2921736925,3775,3775,3775,3775,0
20250224,165600,2921736925,3775,3775,3775,3775,0
20250224,165500,2921736925,3775,3775,3775,3775,0
20250224,165400,2921736925,3775,3775,3775,3775,0
20250224,165300,2921736925,3775,3775,3775,3775,0
20250224,165200,2921736925,3775,3775,3775,3775,0
20250224,165100,2921736925,3775,3775,3775,3775,0
20250224,165000,2921736925,3775,3775,3775,3775,0
20250224,164900,2921736925,3775,3775,3775,3775,0
20250224,164800,2921736925,3775,3775,3775,3775,0
20250224,164700,2921736925,3775,3775,3775,3775,0
20250224,164600,2921736925,3775,3775,3775,3775,0
20250224,164500,2921736925,3775,3775,3775,3775,0
20250224,164400,2921736925,3775,3775,3775,3775,0
20250224,164300,2921736925,3775,3775,3775,3775,0
20250224,164200,2921736925,3775,3775,3775,3775,0
20250224,164100,2921736925,3775,3775,3775,3775,0
20250224,164000,2921736925,3775,3775,3775,3775,0
20250224,163900,2921736925,3775,3775,3775,3775,0
20250224,163800,2921736925,3775,3775,3775,3775,0
20250224,163700,2921736925,3775,3775,3775,3775,9051
20250224,163600,2921736925,3775,3775,3775,3775,0
20250224,163500,2921736925,3775,3775,3775,3775,0
20250224,163400,2921736925,3775,3775,3775,3775,0
20250224,163300,2921736925,3775,3775,3775,3775,0
20250224,163200,2921736925,3775,3775,3775,3775,0
20250224,163100,2921736925,3775,3775,3775,3775,0
20250224,163000,2921736925,3775,3775,3775,3775,0
20250224,162900,2921736925,3775,3775,3775,3775,0
20250224,162800,2921736925,3775,3775,3775,3775,0
20250224,162700,2921736925,3775,3775,3775,3775,0
20250224,162600,2921736925,3775,3775,3775,3775,0
20250224,162500,2921736925,3775,3775,3775,3775,0
20250224,162400,2921736925,3775,3775,3775,3775,0
20250224,162300,2921736925,3775,3775,3775,3775,0
20250224,162200,2921736925,3775,3775,3775,3775,0
20250224,162100,2921736925,3775,3775,3775,3775,0
20250224,162000,2921736925,3775,3775,3775,3775,0
20250224,161900,2921736925,3775,3775,3775,3775,0
20250224,161800,2921736925,3775,3775,3775,3775,0
20250224,161700,2921736925,3775,3775,3775,3775,0
20250224,161600,2921736925,3775,3775,3775,3775,0
20250224,161500,2921736925,3775,3775,3775,3775,0
20250224,161400,2921736925,3775,3775,3775,3775,0
20250224,161300,2921736925,3775,3775,3775,3775,0
20250224,161200,2921736925,3775,3775,3775,3775,0
20250224,161100,2921736925,3775,3775,3775,3775,0
20250224,161000,2921736925,3775,3775,3775,3775,0
20250224,160900,2921736925,3775,3775,3775,3775,0
20250224,160800,2921736925,3775,3775,3775,3775,0
20250224,160700,2921736925,3775,3775,3775,3775,9051
20250224,160600,2921736925,3775,3775,3775,3775,0
20250224,160500,2921736925,3775,3775,3775,3775,0
20250224,160400,2921736925,3775,3775,3775,3775,0
20250224,160300,2921736925,3775,3775,3775,3775,0
20250224,160200,2921736925,3775,3775,3775,3775,0
20250224,160100,2921736925,3775,3775,3775,3775,0
20250224,160000,2921736925,3775,3775,3775,3775,0
20250224,155900,2921736925,3775,3775,3775,3775,0
20250224,155800,2921736925,3775,3775,3775,3775,0
20250224,155700,2921736925,3775,3775,3775,3775,0
20250224,155600,2921736925,3775,3775,3775,3775,0
20250224,155500,2921736925,3775,3775,3775,3775,0
20250224,155400,2921736925,3775,3775,3775,3775,0
20250224,155300,2921736925,3775,3775,3775,3775,0
20250224,155200,2921736925,3775,3775,3775,3775,0
20250224,155100,2921736925,3775,3775,3775,3775,0
20250224,155000,2921736925,3775,3775,3775,3775,0
20250224,154900,2921736925,3775,3775,3775,3775,0
20250224,154800,2921736925,3775,3775,3775,3775,0
20250224,154700,2921736925,3775,3775,3775,3775,0
20250224,154600,2921736925,3775,3775,3775,3775,0
20250224,154500,2921736925,3775,3775,3775,3775,0
20250224,154400,2921736925,3775,3775,3775,3775,0
20250224,154300,2921736925,3775,3775,3775,3775,0
20250224,154200,2921736925,3775,3775,3775,3775,0
20250224,154100,2921736925,3775,3775,3775,3775,0
20250224,154000,2921736925,3775,3775,3775,3775,0
20250224,153900,2921736925,3775,3775,3775,3775,0
20250224,153800,2921736925,3775,3775,3775,3775,0
20250224,153700,2921736925,3775,3775,3775,3775,9051
20250224,153600,2921736925,3775,3775,3775,3775,0
20250224,153500,2921736925,3775,3775,3775,3775,0
20250224,153400,2921736925,3775,3775,3775,3775,0
20250224,153300,2921736925,3775,3775,3775,3775,0
20250224,153200,2921736925,3775,3775,3775,3775,0
20250224,153100,2921736925,3775,3775,3775,3775,0
20250224,153000,2921736925,3775,3775,3775,3775,9051
20250224,152900,2887569400,3770,3770,3770,3770,0
20250224,152800,2887569400,3770,3770,3770,3770,0
20250224,152700,2887569400,3770,3770,3770,3770,0
20250224,152600,2887569400,3770,3770,3770,3770,0
20250224,152500,2887569400,3770,3770,3770,3770,0
20250224,152400,2887569400,3770,3770,3770,3770,0
20250224,152300,2887569400,3770,3770,3770,3770,0
20250224,152200,2887569400,3770,3770,3770,3770,0
20250224,152100,2887569400,3770,3770,3770,3770,0
20250224,152000,2887569400,3770,3770,3770,3770,0
20250224,151900,2887569400,3770,3780,3780,3765,1553
20250224,151800,2881711790,3780,3775,3780,3770,3189
20250224,151700,2869662355,3775,3780,3780,3775,2200
20250224,151600,2861346995,3775,3770,3775,3770,2008
20250224,151500,2853766820,3775,3775,3775,3770,381
20250224,151400,2852329930,3765,3780,3780,3765,2124
20250224,151300,2844309295,3780,3775,3780,3775,303
20250224,151200,2843165420,3770,3760,3770,3760,398
20250224,151100,2841666740,3770,3770,3770,3765,169
20250224,151000,2841029710,3760,3760,3770,3760,2145
20250224,150900,2832963070,3760,3775,3775,3760,25
20250224,150800,2832868845,3775,3775,3775,3775,10
20250224,150700,2832831095,3760,3760,3765,3760,1100
20250224,150600,2828693830,3760,3760,3760,3760,0
20250224,150500,2828693830,3760,3770,3770,3760,2135
20250224,150400,2820652795,3770,3780,3785,3770,1010
20250224,150300,2816837495,3780,3780,3780,3780,310
20250224,150200,2815665695,3770,3765,3770,3765,1808
20250224,150100,2808853080,3770,3770,3770,3765,1011
20250224,150000,2805044735,3765,3765,3765,3765,500
20250224,145900,2803162235,3765,3765,3770,3765,2138
20250224,145800,2795108185,3765,3760,3765,3760,1061
20250224,145700,2791114870,3760,3760,3760,3760,970
20250224,145600,2787467670,3760,3775,3775,3760,3076
20250224,145500,2775892100,3775,3775,3775,3775,35
20250224,145400,2775759975,3760,3775,3775,3760,4389
20250224,145300,2759228815,3775,3775,3785,3775,1056
20250224,145200,2755239560,3780,3785,3785,3780,1753
20250224,145100,2748606405,3785,3780,3785,3775,1643
20250224,145000,2742396395,3780,3780,3780,3775,1113
20250224,144900,2738190030,3775,3770,3775,3770,141
20250224,144800,2737658385,3770,3780,3780,3770,2330
20250224,144700,2728866885,3775,3775,3780,3775,2797
20250224,144600,2718303210,3785,3790,3790,3780,1279
20250224,144500,2713467575,3790,3790,3795,3780,2752
20250224,144400,2703051715,3785,3795,3800,3785,420
20250224,144300,2701456225,3795,3795,3795,3790,3496
20250224,144200,2688201110,3795,3805,3805,3795,1087
20250224,144100,2684075280,3800,3800,3800,3795,971
20250224,144000,2680386465,3800,3790,3805,3790,596
20250224,143900,2678119565,3785,3810,3810,3785,10088
20250224,143800,2639842905,3810,3820,3820,3800,11389
20250224,143700,2596445980,3820,3830,3830,3800,5872
20250224,143600,2574037415,3830,3800,3830,3795,21479
20250224,143500,2491987955,3785,3780,3805,3780,22734
20250224,143400,2405667005,3775,3780,3780,3775,3271
20250224,143300,2393303525,3780,3785,3785,3780,117
20250224,143200,2392860840,3785,3775,3785,3775,897
20250224,143100,2389466165,3775,3780,3780,3775,950
20250224,143000,2385878335,3780,3780,3780,3780,100
20250224,142900,2385500335,3780,3785,3785,3780,200
20250224,142800,2384743835,3785,3780,3785,3780,300
20250224,142700,2383609525,3780,3785,3785,3780,420
20250224,142600,2382021425,3785,3790,3790,3785,105
20250224,142500,2381623725,3790,3790,3790,3790,501
20250224,142400,2379724935,3785,3795,3795,3785,789
20250224,142300,2376735395,3795,3790,3795,3785,5523
20250224,142200,2355822375,3790,3780,3790,3780,4703
20250224,142100,2338018395,3780,3785,3785,3780,900
20250224,142000,2334614395,3785,3785,3785,3785,2000
20250224,141900,2327044395,3785,3785,3785,3785,213
20250224,141800,2326238190,3785,3785,3785,3785,127
20250224,141700,2325757495,3785,3785,3785,3785,60
20250224,141600,2325530395,3785,3785,3785,3780,1211
20250224,141500,2320952545,3785,3780,3785,3780,438
20250224,141400,2319294965,3780,3785,3785,3780,30
20250224,141300,2319181485,3785,3785,3785,3785,0
20250224,141200,2319181485,3785,3790,3790,3785,46
20250224,141100,2319007350,3790,3780,3790,3780,1910
20250224,141000,2311773905,3790,3790,3790,3780,266
20250224,140900,2310766795,3785,3785,3785,3785,167
20250224,140800,2310134700,3785,3785,3790,3785,653
20250224,140700,2307662450,3785,3790,3790,3785,164
20250224,140600,2307041205,3785,3790,3790,3785,289
20250224,140500,2305946340,3790,3790,3790,3785,3721
20250224,140400,2291855675,3790,3790,3795,3790,2756
20250224,140300,2281410430,3785,3780,3785,3780,536
20250224,140200,2279381710,3780,3785,3790,3780,798
20250224,140100,2276359805,3785,3785,3785,3785,1
20250224,140000,2276356020,3785,3785,3785,3785,301
20250224,135900,2275216735,3785,3790,3790,3785,180
20250224,135800,2274535285,3780,3785,3785,3780,23
20250224,135700,2274448245,3785,3785,3785,3785,2654
20250224,135600,2264402855,3780,3780,3785,3780,454
20250224,135500,2262686535,3780,3780,3780,3775,501
20250224,135400,2260795120,3780,3780,3780,3780,118
20250224,135300,2260349080,3780,3785,3785,3780,714
20250224,135200,2257649910,3785,3785,3785,3785,0
20250224,135100,2257649910,3785,3785,3785,3780,50
20250224,135000,2257460670,3785,3785,3785,3775,898
20250224,134900,2254065735,3780,3775,3785,3765,3301
20250224,134800,2241585310,3775,3785,3785,3770,492
20250224,134700,2239727490,3780,3790,3795,3780,2532
20250224,134600,2230134105,3790,3790,3790,3790,2430
20250224,134500,2220924405,3785,3785,3785,3785,1500
20250224,134400,2215246905,3785,3790,3790,3785,2118
20250224,134300,2207219780,3790,3785,3790,3785,6295
20250224,134200,2183375295,3780,3780,3780,3780,2387
20250224,134100,2174352435,3780,3770,3780,3770,3002
20250224,134000,2163021875,3770,3765,3770,3765,200
20250224,133900,2162267970,3760,3760,3765,3760,1714
20250224,133800,2155823080,3755,3755,3755,3755,205
20250224,133700,2155053305,3770,3770,3770,3770,1
20250224,133600,2155049535,3750,3750,3750,3750,0
20250224,133500,2155049535,3750,3775,3775,3750,2879
20250224,133400,2144192875,3775,3760,3775,3760,1702
20250224,133300,2137793310,3765,3775,3775,3765,1131
20250224,133200,2133533560,3770,3770,3770,3765,730
20250224,133100,2130784905,3770,3775,3775,3770,1014
20250224,133000,2126961750,3775,3775,3775,3775,45
20250224,132900,2126791875,3775,3775,3780,3765,3509
20250224,132800,2113531020,3775,3770,3775,3770,4748
20250224,132700,2095624100,3770,3770,3770,3770,7
20250224,132600,2095597710,3770,3765,3770,3765,1487
20250224,132500,2089992055,3770,3770,3770,3770,511
20250224,132400,2088065585,3770,3770,3770,3770,342
20250224,132300,2086776245,3770,3775,3780,3770,3950
20250224,132200,2071878980,3775,3760,3775,3760,1936
20250224,132100,2064578765,3760,3780,3780,3760,2691
20250224,132000,2054438815,3780,3770,3780,3770,3522
20250224,131900,2041136465,3770,3760,3775,3760,1715
20250224,131800,2034672515,3770,3770,3770,3770,1
20250224,131700,2034668745,3770,3770,3770,3770,6
20250224,131600,2034646125,3770,3770,3770,3770,657
20250224,131500,2032169235,3770,3755,3770,3755,4177
20250224,131400,2016451775,3745,3745,3745,3745,0
20250224,131300,2016451775,3745,3745,3745,3745,131
20250224,131200,2015961180,3755,3750,3755,3750,311
20250224,131100,2014794925,3750,3750,3750,3750,1304
20250224,131000,2009904925,3750,3750,3750,3750,95
20250224,130900,2009548675,3750,3750,3750,3750,111
20250224,130800,2009132425,3750,3750,3750,3750,10
20250224,130700,2009094925,3755,3745,3755,3745,3803
20250224,130600,1994831935,3745,3745,3745,3745,1600
20250224,130500,1988839935,3735,3745,3745,3735,408
20250224,130400,1987312515,3750,3740,3750,3730,2334
20250224,130300,1978583695,3745,3745,3745,3745,0
20250224,130200,1978583695,3745,3745,3745,3745,22
20250224,130100,1978501305,3745,3745,3745,3745,311
20250224,130000,1977336610,3740,3740,3740,3740,0
20250224,125900,1977336610,3740,3740,3740,3740,0
20250224,125800,1977336610,3740,3740,3740,3740,0
20250224,125700,1977336610,3740,3740,3740,3740,0
20250224,125600,1977336610,3740,3740,3740,3740,0
20250224,125500,1977336610,3740,3740,3740,3740,0
20250224,125400,1977336610,3740,3735,3740,3735,713
20250224,125300,1974672195,3725,3735,3735,3725,2020
20250224,125200,1967144075,3740,3740,3740,3740,36
20250224,125100,1967009435,3730,3730,3730,3730,130
20250224,125000,1966524535,3730,3730,3730,3730,0
20250224,124900,1966524535,3730,3730,3730,3730,17
20250224,124800,1966461125,3730,3730,3730,3730,383
20250224,124700,1965032535,3740,3740,3740,3740,100
20250224,124600,1964658535,3730,3730,3730,3730,423
20250224,124500,1963080745,3730,3730,3730,3730,0
20250224,124400,1963080745,3730,3730,3730,3730,501
20250224,124300,1961212015,3730,3735,3735,3730,416
20250224,124200,1959660325,3730,3740,3740,3730,135
20250224,124100,1959156175,3740,3740,3740,3740,310
20250224,124000,1957996775,3740,3740,3740,3740,206
20250224,123900,1957226335,3740,3740,3740,3740,230
20250224,123800,1956366135,3740,3740,3740,3735,340
20250224,123700,1955095235,3740,3740,3740,3740,420
20250224,123600,1953524435,3745,3745,3745,3745,0
20250224,123500,1953524435,3745,3745,3745,3745,0
20250224,123400,1953524435,3745,3735,3745,3735,542
20250224,123300,1951500055,3735,3735,3735,3735,0
20250224,123200,1951500055,3735,3740,3740,3735,16358
20250224,123100,1890398940,3740,3740,3740,3740,310
20250224,123000,1889239540,3740,3745,3745,3740,273
20250224,122900,1888218405,3745,3745,3755,3745,105
20250224,122800,1887825085,3745,3745,3745,3745,4
20250224,122700,1887810105,3740,3735,3740,3735,172
20250224,122600,1887167285,3735,3735,3735,3735,194
20250224,122500,1886442695,3735,3735,3735,3735,0
20250224,122400,1886442695,3735,3730,3735,3730,2233
20250224,122300,1878112440,3730,3735,3735,3730,1475
20250224,122200,1872610185,3735,3735,3735,3735,4
20250224,122100,1872595245,3735,3735,3735,3735,570
20250224,122000,1870466295,3735,3735,3735,3735,274
20250224,121900,1869442905,3740,3740,3740,3740,13
20250224,121800,1869394285,3740,3740,3740,3735,1131
20250224,121700,1865169345,3745,3745,3745,3745,409
20250224,121600,1863637640,3745,3745,3745,3745,426
20250224,121500,1862042270,3745,3755,3755,3745,1365
20250224,121400,1856928475,3755,3760,3760,3755,386
20250224,121300,1855478615,3760,3760,3760,3760,487
20250224,121200,1853647495,3760,3770,3770,3760,793
20250224,121100,1850659260,3770,3765,3770,3765,818
20250224,121000,1847577670,3765,3755,3765,3755,2024
20250224,120900,1839967225,3755,3750,3755,3750,6918
20250224,120800,1814017685,3760,3755,3760,3750,2723
20250224,120700,1803787005,3760,3770,3770,3755,5984
20250224,120600,1781269580,3770,3755,3770,3755,3286
20250224,120500,1768904340,3755,3750,3755,3750,1672
20250224,120400,1762626105,3750,3750,3750,3750,0
20250224,120300,1762626105,3750,3750,3750,3750,576
20250224,120200,1760466105,3750,3745,3750,3745,204
20250224,120100,1759701125,3740,3740,3740,3740,5
20250224,120000,1759682425,3740,3745,3750,3740,249
20250224,115900,1758749795,3745,3740,3745,3740,61
20250224,115800,1758521530,3740,3735,3755,3735,529
20250224,115700,1756538645,3755,3735,3755,3735,25
20250224,115600,1756445115,3750,3750,3750,3750,1390
20250224,115500,1751232615,3760,3735,3760,3730,4331
20250224,115400,1734973895,3740,3740,3740,3740,50
20250224,115300,1734786895,3740,3740,3740,3740,0
20250224,115200,1734786895,3740,3740,3740,3740,117
20250224,115100,1734349315,3750,3740,3750,3740,2317
20250224,115000,1725675860,3730,3730,3730,3730,147
20250224,114900,1725127550,3730,3740,3740,3730,535
20250224,114800,1723128000,3740,3740,3740,3740,206
20250224,114700,1722357560,3740,3740,3740,3735,45
20250224,114600,1722189425,3730,3730,3730,3730,840
20250224,114500,1719056225,3730,3730,3730,3730,28
20250224,114400,1718951785,3740,3735,3740,3735,620
20250224,114300,1716633690,3740,3725,3740,3725,200
20250224,114200,1715886325,3725,3725,3725,3725,0
20250224,114100,1715886325,3725,3725,3725,3725,921
20250224,114000,1712455600,3730,3730,3730,3730,0
20250224,113900,1712455600,3730,3730,3730,3730,0
20250224,113800,1712455600,3730,3730,3730,3730,2
20250224,113700,1712448140,3730,3730,3730,3730,0
20250224,113600,1712448140,3730,3730,3730,3730,308
20250224,113500,1711299300,3730,3730,3730,3730,0
20250224,113400,1711299300,3730,3735,3735,3730,181
20250224,113300,1710623785,3735,3735,3735,3735,52
20250224,113200,1710429565,3730,3730,3730,3730,1
20250224,113100,1710425835,3730,3730,3730,3730,0
20250224,113000,1710425835,3730,3730,3730,3730,0
20250224,112900,1710425835,3730,3730,3730,3730,0
20250224,112800,1710425835,3730,3730,3730,3730,0
20250224,112700,1710425835,3730,3730,3730,3730,5
20250224,112600,1710407185,3730,3730,3730,3730,1
20250224,112500,1710403455,3730,3735,3735,3730,39
20250224,112400,1710257835,3735,3745,3750,3735,2904
20250224,112300,1699369705,3745,3745,3750,3745,1453
20250224,112200,1693926600,3745,3725,3745,3720,5879
20250224,112100,1671961695,3720,3720,3720,3720,163
20250224,112000,1671355335,3720,3720,3720,3720,10
20250224,111900,1671318135,3725,3725,3725,3725,5
20250224,111800,1671299510,3725,3725,3725,3725,5
20250224,111700,1671280885,3730,3730,3730,3730,0
20250224,111600,1671280885,3730,3730,3730,3730,0
20250224,111500,1671280885,3730,3720,3730,3705,5393
20250224,111400,1651193100,3720,3720,3720,3720,100
20250224,111300,1650821100,3720,3720,3720,3720,101
20250224,111200,1650445380,3705,3710,3710,3705,540
20250224,111100,1648442180,3710,3710,3710,3710,51
20250224,111000,1648252970,3705,3705,3705,3705,0
20250224,110900,1648252970,3705,3710,3715,3705,992
20250224,110800,1644575085,3710,3710,3710,3705,3341
20250224,110700,1632189750,3710,3715,3715,3710,13
20250224,110600,1632141515,3710,3710,3710,3710,172
20250224,110500,1631503395,3710,3710,3710,3710,0
20250224,110400,1631503395,3710,3720,3720,3710,173
20250224,110300,1630860835,3725,3720,3725,3720,1475
20250224,110200,1625373285,3720,3725,3725,3720,498
20250224,110100,1623520045,3725,3725,3725,3725,7
20250224,110000,1623493970,3725,3720,3725,3720,3346
20250224,105900,1611046470,3715,3715,3715,3715,825
20250224,105800,1607981595,3715,3710,3715,3710,648
20250224,105700,1605575120,3710,3705,3710,3705,563
20250224,105600,1603486795,3705,3705,3705,3705,2632
20250224,105500,1593735235,3705,3705,3705,3705,20
20250224,105400,1593661135,3705,3705,3705,3705,0
20250224,105300,1593661135,3705,3705,3705,3705,34
20250224,105200,1593535165,3710,3710,3710,3710,1
20250224,105100,1593531455,3705,3705,3705,3705,347
20250224,105000,1592245820,3710,3710,3710,3710,14
20250224,104900,1592193880,3710,3710,3710,3710,100
20250224,104800,1591822880,3710,3710,3710,3710,0
20250224,104700,1591822880,3710,3705,3710,3700,2167
20250224,104600,1583793500,3705,3705,3705,3705,220
20250224,104500,1582978400,3710,3710,3710,3710,0
20250224,104400,1582978400,3710,3715,3715,3710,7418
20250224,104300,1555428100,3715,3715,3720,3715,239
20250224,104200,1554540015,3715,3710,3715,3710,838
20250224,104100,1551427030,3715,3715,3715,3715,52
20250224,104000,1551233850,3710,3710,3710,3710,134
20250224,103900,1550736710,3715,3715,3715,3710,1169
20250224,103800,1546394380,3715,3715,3715,3715,126
20250224,103700,1545926290,3710,3715,3715,3710,73
20250224,103600,1545655100,3715,3725,3725,3715,1304
20250224,103500,1540809740,3725,3725,3725,3725,3
20250224,103400,1540798565,3725,3725,3725,3725,1400
20250224,103300,1535583565,3715,3715,3715,3715,1455
20250224,103200,1530178240,3725,3725,3725,3725,500
20250224,103100,1528315740,3725,3715,3725,3715,3123
20250224,103000,1516703410,3715,3715,3715,3710,913
20250224,102900,1513315980,3710,3715,3715,3710,520
20250224,102800,1511384430,3725,3725,3725,3715,757
20250224,102700,1508570235,3725,3730,3730,3725,151
20250224,102600,1508007640,3730,3740,3745,3730,2369
20250224,102500,1499156160,3745,3745,3745,3740,1300
20250224,102400,1494293660,3740,3730,3740,3730,2721
20250224,102300,1484129785,3720,3725,3725,3720,30
20250224,102200,1484018175,3725,3725,3725,3720,768
20250224,102100,1481157875,3725,3745,3745,3725,4887
20250224,102000,1462916125,3745,3740,3745,3740,591
20250224,101900,1460705780,3740,3735,3740,3735,619
20250224,101800,1458393560,3735,3735,3735,3730,388
20250224,101700,1456945200,3735,3740,3740,3735,1491
20250224,101600,1451369900,3740,3735,3740,3730,1270
20250224,101500,1446626275,3735,3730,3735,3725,2126
20250224,101400,1438691710,3730,3725,3730,3725,2327
20250224,101300,1430019750,3725,3720,3725,3720,1814
20250224,101200,1423262605,3720,3720,3725,3715,2016
20250224,101100,1415768065,3720,3720,3720,3720,506
20250224,101000,1413885745,3715,3715,3715,3715,10
20250224,100900,1413848595,3715,3725,3725,3715,411
20250224,100800,1412320100,3725,3720,3725,3720,2313
20250224,100700,1403710635,3715,3725,3725,3715,3857
20250224,100600,1389372460,3725,3720,3725,3720,1340
20250224,100500,1384386155,3720,3725,3730,3720,1555
20250224,100400,1378592775,3725,3725,3725,3720,3682
20250224,100300,1364890325,3725,3720,3725,3720,2998
20250224,100200,1353735540,3720,3720,3720,3720,1150
20250224,100100,1349457540,3730,3725,3730,3725,31
20250224,100000,1349342050,3730,3715,3730,3715,543
20250224,095900,1347321425,3705,3710,3715,3705,2476
20250224,095800,1338135015,3705,3705,3705,3705,237
20250224,095700,1337256930,3710,3710,3710,3705,671
20250224,095600,1334768865,3710,3710,3710,3710,245
20250224,095500,1333859915,3705,3705,3705,3705,0
20250224,095400,1333859915,3705,3705,3705,3705,1
20250224,095300,1333856210,3710,3695,3710,3690,2597
20250224,095200,1324264550,3710,3700,3710,3695,1262
20250224,095100,1319595340,3695,3695,3695,3695,1140
20250224,095000,1315383040,3700,3695,3700,3695,43
20250224,094900,1315224120,3695,3695,3695,3695,4
20250224,094800,1315209340,3695,3700,3705,3695,1407
20250224,094700,1310009420,3700,3700,3700,3700,32
20250224,094600,1309891020,3695,3700,3705,3695,2165
20250224,094500,1301885285,3700,3700,3700,3700,0
20250224,094400,1301885285,3700,3700,3705,3700,1484
20250224,094300,1296394260,3700,3705,3705,3700,2384
20250224,094200,1287567905,3705,3705,3705,3705,786
20250224,094100,1284655775,3705,3715,3715,3705,1339
20250224,094000,1279682870,3715,3725,3725,3715,300
20250224,093900,1278567370,3725,3710,3730,3705,4408
20250224,093800,1262154765,3705,3705,3720,3705,1146
20250224,093700,1257903620,3705,3700,3705,3695,2401
20250224,093600,1249026640,3695,3695,3695,3690,2312
20250224,093500,1240490685,3695,3700,3700,3695,573
20250224,093400,1238372990,3700,3700,3705,3695,5839
20250224,093300,1216774930,3700,3685,3720,3680,1977
20250224,093200,1209475215,3690,3695,3695,3675,6493
20250224,093100,1185560055,3705,3705,3710,3690,8730
20250224,093000,1153268015,3705,3715,3715,3705,2063
20250224,092900,1145615970,3710,3720,3720,3710,2769
20250224,092800,1135334690,3715,3725,3725,3715,12157
20250224,092700,1090096090,3720,3725,3725,3715,5316
20250224,092600,1070309190,3725,3745,3745,3720,11335
20250224,092500,1028022850,3740,3740,3740,3740,687
20250224,092400,1025453470,3740,3740,3750,3735,3326
20250224,092300,1013014385,3740,3750,3750,3730,15101
20250224,092200,956542430,3750,3760,3775,3740,7911
20250224,092100,926845080,3760,3730,3770,3730,4853
20250224,092000,908634660,3730,3775,3775,3715,18600
20250224,091900,839026040,3775,3790,3795,3760,12661
20250224,091800,791108225,3790,3750,3800,3740,18698
20250224,091700,720379985,3745,3785,3790,3745,28270
20250224,091600,613805440,3775,3755,3785,3750,21014
20250224,091500,534665370,3755,3760,3765,3750,12568
20250224,091400,487465570,3760,3750,3765,3745,12330
20250224,091300,441198545,3750,3745,3750,3735,10539
20250224,091200,401708300,3745,3740,3745,3730,12964
20250224,091100,353243805,3735,3725,3745,3720,10199
20250224,091000,315204190,3715,3705,3725,3700,16130
20250224,090900,255271360,3700,3690,3725,3680,16906
20250224,090800,192717810,3685,3690,3690,3685,2377
20250224,090700,183955220,3695,3690,3700,3690,3563
20250224,090600,170800635,3690,3705,3705,3690,5648
20250224,090500,149939135,3695,3705,3710,3695,2371
20250224,090400,141165675,3710,3675,3720,3675,3452
20250224,090300,128378965,3665,3670,3695,3650,4429
20250224,090200,112144685,3660,3650,3660,3640,4879
20250224,090100,94361655,3640,3640,3665,3640,4568
20250224,090000,77686770,3635,3670,3675,3610,18926