stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,204600,1496196190,5020,5020,5020,5020,9545
20250224,204500,1496196190,5020,5020,5020,5020,0
20250224,204400,1496196190,5020,5020,5020,5020,0
20250224,204300,1496196190,5020,5020,5020,5020,0
20250224,204200,1496196190,5020,5020,5020,5020,0
20250224,204100,1496196190,5020,5020,5020,5020,0
20250224,204000,1496196190,5020,5020,5020,5020,0
20250224,203900,1496196190,5020,5020,5020,5020,0
20250224,203800,1496196190,5020,5020,5020,5020,0
20250224,203700,1496196190,5020,5020,5020,5020,0
20250224,203600,1496196190,5020,5020,5020,5020,0
20250224,203500,1496196190,5020,5020,5020,5020,0
20250224,203400,1496196190,5020,5020,5020,5020,0
20250224,203300,1496196190,5020,5020,5020,5020,0
20250224,203200,1496196190,5020,5020,5020,5020,0
20250224,203100,1496196190,5020,5020,5020,5020,0
20250224,203000,1496196190,5020,5020,5020,5020,0
20250224,202900,1496196190,5020,5020,5020,5020,0
20250224,202800,1496196190,5020,5020,5020,5020,0
20250224,202700,1496196190,5020,5020,5020,5020,0
20250224,202600,1496196190,5020,5020,5020,5020,0
20250224,202500,1496196190,5020,5020,5020,5020,0
20250224,202400,1496196190,5020,5020,5020,5020,0
20250224,202300,1496196190,5020,5020,5020,5020,0
20250224,202200,1496196190,5020,5020,5020,5020,0
20250224,202100,1496196190,5020,5020,5020,5020,0
20250224,202000,1496196190,5020,5020,5020,5020,0
20250224,201900,1496196190,5020,5020,5020,5020,0
20250224,201800,1496196190,5020,5020,5020,5020,0
20250224,201700,1496196190,5020,5020,5020,5020,0
20250224,201600,1496196190,5020,5020,5020,5020,9545
20250224,201500,1496196190,5020,5020,5020,5020,0
20250224,201400,1496196190,5020,5020,5020,5020,0
20250224,201300,1496196190,5020,5020,5020,5020,0
20250224,201200,1496196190,5020,5020,5020,5020,0
20250224,201100,1496196190,5020,5020,5020,5020,0
20250224,201000,1496196190,5020,5020,5020,5020,0
20250224,200900,1496196190,5020,5020,5020,5020,0
20250224,200800,1496196190,5020,5020,5020,5020,0
20250224,200700,1496196190,5020,5020,5020,5020,0
20250224,200600,1496196190,5020,5020,5020,5020,0
20250224,200500,1496196190,5020,5020,5020,5020,0
20250224,200400,1496196190,5020,5020,5020,5020,0
20250224,200300,1496196190,5020,5020,5020,5020,0
20250224,200200,1496196190,5020,5020,5020,5020,0
20250224,200100,1496196190,5020,5020,5020,5020,0
20250224,200000,1496196190,5020,5020,5020,5020,0
20250224,195900,1496196190,5020,5020,5020,5020,0
20250224,195800,1496196190,5020,5020,5020,5020,0
20250224,195700,1496196190,5020,5020,5020,5020,0
20250224,195600,1496196190,5020,5020,5020,5020,0
20250224,195500,1496196190,5020,5020,5020,5020,0
20250224,195400,1496196190,5020,5020,5020,5020,0
20250224,195300,1496196190,5020,5020,5020,5020,0
20250224,195200,1496196190,5020,5020,5020,5020,0
20250224,195100,1496196190,5020,5020,5020,5020,0
20250224,195000,1496196190,5020,5020,5020,5020,0
20250224,194900,1496196190,5020,5020,5020,5020,0
20250224,194800,1496196190,5020,5020,5020,5020,0
20250224,194700,1496196190,5020,5020,5020,5020,0
20250224,194600,1496196190,5020,5020,5020,5020,9545
20250224,194500,1496196190,5020,5020,5020,5020,0
20250224,194400,1496196190,5020,5020,5020,5020,0
20250224,194300,1496196190,5020,5020,5020,5020,0
20250224,194200,1496196190,5020,5020,5020,5020,0
20250224,194100,1496196190,5020,5020,5020,5020,0
20250224,194000,1496196190,5020,5020,5020,5020,0
20250224,193900,1496196190,5020,5020,5020,5020,0
20250224,193800,1496196190,5020,5020,5020,5020,0
20250224,193700,1496196190,5020,5020,5020,5020,0
20250224,193600,1496196190,5020,5020,5020,5020,0
20250224,193500,1496196190,5020,5020,5020,5020,0
20250224,193400,1496196190,5020,5020,5020,5020,0
20250224,193300,1496196190,5020,5020,5020,5020,0
20250224,193200,1496196190,5020,5020,5020,5020,0
20250224,193100,1496196190,5020,5020,5020,5020,0
20250224,193000,1496196190,5020,5020,5020,5020,0
20250224,192900,1496196190,5020,5020,5020,5020,0
20250224,192800,1496196190,5020,5020,5020,5020,0
20250224,192700,1496196190,5020,5020,5020,5020,0
20250224,192600,1496196190,5020,5020,5020,5020,0
20250224,192500,1496196190,5020,5020,5020,5020,0
20250224,192400,1496196190,5020,5020,5020,5020,0
20250224,192300,1496196190,5020,5020,5020,5020,0
20250224,192200,1496196190,5020,5020,5020,5020,0
20250224,192100,1496196190,5020,5020,5020,5020,0
20250224,192000,1496196190,5020,5020,5020,5020,0
20250224,191900,1496196190,5020,5020,5020,5020,0
20250224,191800,1496196190,5020,5020,5020,5020,0
20250224,191700,1496196190,5020,5020,5020,5020,0
20250224,191600,1496196190,5020,5020,5020,5020,9545
20250224,191500,1496196190,5020,5020,5020,5020,0
20250224,191400,1496196190,5020,5020,5020,5020,0
20250224,191300,1496196190,5020,5020,5020,5020,0
20250224,191200,1496196190,5020,5020,5020,5020,0
20250224,191100,1496196190,5020,5020,5020,5020,0
20250224,191000,1496196190,5020,5020,5020,5020,0
20250224,190900,1496196190,5020,5020,5020,5020,0
20250224,190800,1496196190,5020,5020,5020,5020,0
20250224,190700,1496196190,5020,5020,5020,5020,0
20250224,190600,1496196190,5020,5020,5020,5020,0
20250224,190500,1496196190,5020,5020,5020,5020,0
20250224,190400,1496196190,5020,5020,5020,5020,0
20250224,190300,1496196190,5020,5020,5020,5020,0
20250224,190200,1496196190,5020,5020,5020,5020,0
20250224,190100,1496196190,5020,5020,5020,5020,0
20250224,190000,1496196190,5020,5020,5020,5020,0
20250224,185900,1496196190,5020,5020,5020,5020,0
20250224,185800,1496196190,5020,5020,5020,5020,0
20250224,185700,1496196190,5020,5020,5020,5020,0
20250224,185600,1496196190,5020,5020,5020,5020,0
20250224,185500,1496196190,5020,5020,5020,5020,0
20250224,185400,1496196190,5020,5020,5020,5020,0
20250224,185300,1496196190,5020,5020,5020,5020,0
20250224,185200,1496196190,5020,5020,5020,5020,0
20250224,185100,1496196190,5020,5020,5020,5020,0
20250224,185000,1496196190,5020,5020,5020,5020,0
20250224,184900,1496196190,5020,5020,5020,5020,0
20250224,184800,1496196190,5020,5020,5020,5020,0
20250224,184700,1496196190,5020,5020,5020,5020,0
20250224,184600,1496196190,5020,5020,5020,5020,9545
20250224,184500,1496196190,5020,5020,5020,5020,0
20250224,184400,1496196190,5020,5020,5020,5020,0
20250224,184300,1496196190,5020,5020,5020,5020,0
20250224,184200,1496196190,5020,5020,5020,5020,0
20250224,184100,1496196190,5020,5020,5020,5020,0
20250224,184000,1496196190,5020,5020,5020,5020,0
20250224,183900,1496196190,5020,5020,5020,5020,0
20250224,183800,1496196190,5020,5020,5020,5020,0
20250224,183700,1496196190,5020,5020,5020,5020,0
20250224,183600,1496196190,5020,5020,5020,5020,0
20250224,183500,1496196190,5020,5020,5020,5020,0
20250224,183400,1496196190,5020,5020,5020,5020,0
20250224,183300,1496196190,5020,5020,5020,5020,0
20250224,183200,1496196190,5020,5020,5020,5020,0
20250224,183100,1496196190,5020,5020,5020,5020,0
20250224,183000,1496196190,5020,5020,5020,5020,0
20250224,182900,1496196190,5020,5020,5020,5020,0
20250224,182800,1496196190,5020,5020,5020,5020,0
20250224,182700,1496196190,5020,5020,5020,5020,0
20250224,182600,1496196190,5020,5020,5020,5020,0
20250224,182500,1496196190,5020,5020,5020,5020,0
20250224,182400,1496196190,5020,5020,5020,5020,0
20250224,182300,1496196190,5020,5020,5020,5020,0
20250224,182200,1496196190,5020,5020,5020,5020,0
20250224,182100,1496196190,5020,5020,5020,5020,0
20250224,182000,1496196190,5020,5020,5020,5020,0
20250224,181900,1496196190,5020,5020,5020,5020,0
20250224,181800,1496196190,5020,5020,5020,5020,0
20250224,181700,1496196190,5020,5020,5020,5020,0
20250224,181600,1496196190,5020,5020,5020,5020,9545
20250224,181500,1496196190,5020,5020,5020,5020,0
20250224,181400,1496196190,5020,5020,5020,5020,0
20250224,181300,1496196190,5020,5020,5020,5020,0
20250224,181200,1496196190,5020,5020,5020,5020,0
20250224,181100,1496196190,5020,5020,5020,5020,0
20250224,181000,1496196190,5020,5020,5020,5020,0
20250224,180900,1496196190,5020,5020,5020,5020,0
20250224,180800,1496196190,5020,5020,5020,5020,0
20250224,180700,1496196190,5020,5020,5020,5020,0
20250224,180600,1496196190,5020,5020,5020,5020,0
20250224,180500,1496196190,5020,5020,5020,5020,0
20250224,180400,1496196190,5020,5020,5020,5020,0
20250224,180300,1496196190,5020,5020,5020,5020,0
20250224,180200,1496196190,5020,5020,5020,5020,0
20250224,180100,1496196190,5020,5020,5020,5020,0
20250224,180000,1496196190,5020,5020,5020,5020,0
20250224,175900,1496196190,5020,5020,5020,5020,0
20250224,175800,1496196190,5020,5020,5020,5020,0
20250224,175700,1496196190,5020,5020,5020,5020,0
20250224,175600,1496196190,5020,5020,5020,5020,0
20250224,175500,1496196190,5020,5020,5020,5020,0
20250224,175400,1496196190,5020,5020,5020,5020,0
20250224,175300,1496196190,5020,5020,5020,5020,0
20250224,175200,1496196190,5020,5020,5020,5020,0
20250224,175100,1496196190,5020,5020,5020,5020,0
20250224,175000,1496196190,5020,5020,5020,5020,0
20250224,174900,1496196190,5020,5020,5020,5020,0
20250224,174800,1496196190,5020,5020,5020,5020,0
20250224,174700,1496196190,5020,5020,5020,5020,0
20250224,174600,1496196190,5020,5020,5020,5020,9545
20250224,174500,1496196190,5020,5020,5020,5020,0
20250224,174400,1496196190,5020,5020,5020,5020,0
20250224,174300,1496196190,5020,5020,5020,5020,0
20250224,174200,1496196190,5020,5020,5020,5020,0
20250224,174100,1496196190,5020,5020,5020,5020,0
20250224,174000,1496196190,5020,5020,5020,5020,0
20250224,173900,1496196190,5020,5020,5020,5020,0
20250224,173800,1496196190,5020,5020,5020,5020,0
20250224,173700,1496196190,5020,5020,5020,5020,0
20250224,173600,1496196190,5020,5020,5020,5020,0
20250224,173500,1496196190,5020,5020,5020,5020,0
20250224,173400,1496196190,5020,5020,5020,5020,0
20250224,173300,1496196190,5020,5020,5020,5020,0
20250224,173200,1496196190,5020,5020,5020,5020,0
20250224,173100,1496196190,5020,5020,5020,5020,0
20250224,173000,1496196190,5020,5020,5020,5020,0
20250224,172900,1496196190,5020,5020,5020,5020,0
20250224,172800,1496196190,5020,5020,5020,5020,0
20250224,172700,1496196190,5020,5020,5020,5020,0
20250224,172600,1496196190,5020,5020,5020,5020,0
20250224,172500,1496196190,5020,5020,5020,5020,0
20250224,172400,1496196190,5020,5020,5020,5020,0
20250224,172300,1496196190,5020,5020,5020,5020,0
20250224,172200,1496196190,5020,5020,5020,5020,0
20250224,172100,1496196190,5020,5020,5020,5020,0
20250224,172000,1496196190,5020,5020,5020,5020,0
20250224,171900,1496196190,5020,5020,5020,5020,0
20250224,171800,1496196190,5020,5020,5020,5020,0
20250224,171700,1496196190,5020,5020,5020,5020,0
20250224,171600,1496196190,5020,5020,5020,5020,9545
20250224,171500,1496196190,5020,5020,5020,5020,0
20250224,171400,1496196190,5020,5020,5020,5020,0
20250224,171300,1496196190,5020,5020,5020,5020,0
20250224,171200,1496196190,5020,5020,5020,5020,0
20250224,171100,1496196190,5020,5020,5020,5020,0
20250224,171000,1496196190,5020,5020,5020,5020,0
20250224,170900,1496196190,5020,5020,5020,5020,0
20250224,170800,1496196190,5020,5020,5020,5020,0
20250224,170700,1496196190,5020,5020,5020,5020,0
20250224,170600,1496196190,5020,5020,5020,5020,0
20250224,170500,1496196190,5020,5020,5020,5020,0
20250224,170400,1496196190,5020,5020,5020,5020,0
20250224,170300,1496196190,5020,5020,5020,5020,0
20250224,170200,1496196190,5020,5020,5020,5020,0
20250224,170100,1496196190,5020,5020,5020,5020,0
20250224,170000,1496196190,5020,5020,5020,5020,0
20250224,165900,1496196190,5020,5020,5020,5020,0
20250224,165800,1496196190,5020,5020,5020,5020,0
20250224,165700,1496196190,5020,5020,5020,5020,0
20250224,165600,1496196190,5020,5020,5020,5020,0
20250224,165500,1496196190,5020,5020,5020,5020,0
20250224,165400,1496196190,5020,5020,5020,5020,0
20250224,165300,1496196190,5020,5020,5020,5020,0
20250224,165200,1496196190,5020,5020,5020,5020,0
20250224,165100,1496196190,5020,5020,5020,5020,0
20250224,165000,1496196190,5020,5020,5020,5020,0
20250224,164900,1496196190,5020,5020,5020,5020,0
20250224,164800,1496196190,5020,5020,5020,5020,0
20250224,164700,1496196190,5020,5020,5020,5020,0
20250224,164600,1496196190,5020,5020,5020,5020,9545
20250224,164500,1496196190,5020,5020,5020,5020,0
20250224,164400,1496196190,5020,5020,5020,5020,0
20250224,164300,1496196190,5020,5020,5020,5020,0
20250224,164200,1496196190,5020,5020,5020,5020,0
20250224,164100,1496196190,5020,5020,5020,5020,0
20250224,164000,1496196190,5020,5020,5020,5020,0
20250224,163900,1496196190,5020,5020,5020,5020,0
20250224,163800,1496196190,5020,5020,5020,5020,0
20250224,163700,1496196190,5020,5020,5020,5020,0
20250224,163600,1496196190,5020,5020,5020,5020,0
20250224,163500,1496196190,5020,5020,5020,5020,0
20250224,163400,1496196190,5020,5020,5020,5020,0
20250224,163300,1496196190,5020,5020,5020,5020,0
20250224,163200,1496196190,5020,5020,5020,5020,0
20250224,163100,1496196190,5020,5020,5020,5020,0
20250224,163000,1496196190,5020,5020,5020,5020,0
20250224,162900,1496196190,5020,5020,5020,5020,0
20250224,162800,1496196190,5020,5020,5020,5020,0
20250224,162700,1496196190,5020,5020,5020,5020,0
20250224,162600,1496196190,5020,5020,5020,5020,0
20250224,162500,1496196190,5020,5020,5020,5020,0
20250224,162400,1496196190,5020,5020,5020,5020,0
20250224,162300,1496196190,5020,5020,5020,5020,0
20250224,162200,1496196190,5020,5020,5020,5020,0
20250224,162100,1496196190,5020,5020,5020,5020,0
20250224,162000,1496196190,5020,5020,5020,5020,0
20250224,161900,1496196190,5020,5020,5020,5020,0
20250224,161800,1496196190,5020,5020,5020,5020,0
20250224,161700,1496196190,5020,5020,5020,5020,0
20250224,161600,1496196190,5020,5020,5020,5020,9545
20250224,161500,1496196190,5020,5020,5020,5020,0
20250224,161400,1496196190,5020,5020,5020,5020,0
20250224,161300,1496196190,5020,5020,5020,5020,0
20250224,161200,1496196190,5020,5020,5020,5020,0
20250224,161100,1496196190,5020,5020,5020,5020,0
20250224,161000,1496196190,5020,5020,5020,5020,0
20250224,160900,1496196190,5020,5020,5020,5020,0
20250224,160800,1496196190,5020,5020,5020,5020,0
20250224,160700,1496196190,5020,5020,5020,5020,0
20250224,160600,1496196190,5020,5020,5020,5020,0
20250224,160500,1496196190,5020,5020,5020,5020,0
20250224,160400,1496196190,5020,5020,5020,5020,0
20250224,160300,1496196190,5020,5020,5020,5020,0
20250224,160200,1496196190,5020,5020,5020,5020,0
20250224,160100,1496196190,5020,5020,5020,5020,0
20250224,160000,1496196190,5020,5020,5020,5020,0
20250224,155900,1496196190,5020,5020,5020,5020,0
20250224,155800,1496196190,5020,5020,5020,5020,0
20250224,155700,1496196190,5020,5020,5020,5020,0
20250224,155600,1496196190,5020,5020,5020,5020,0
20250224,155500,1496196190,5020,5020,5020,5020,0
20250224,155400,1496196190,5020,5020,5020,5020,0
20250224,155300,1496196190,5020,5020,5020,5020,0
20250224,155200,1496196190,5020,5020,5020,5020,0
20250224,155100,1496196190,5020,5020,5020,5020,0
20250224,155000,1496196190,5020,5020,5020,5020,0
20250224,154900,1496196190,5020,5020,5020,5020,0
20250224,154800,1496196190,5020,5020,5020,5020,0
20250224,154700,1496196190,5020,5020,5020,5020,0
20250224,154600,1496196190,5020,5020,5020,5020,9545
20250224,154500,1496196190,5020,5020,5020,5020,0
20250224,154400,1496196190,5020,5020,5020,5020,0
20250224,154300,1496196190,5020,5020,5020,5020,0
20250224,154200,1496196190,5020,5020,5020,5020,0
20250224,154100,1496196190,5020,5020,5020,5020,0
20250224,154000,1496196190,5020,5020,5020,5020,0
20250224,153900,1496196190,5020,5020,5020,5020,0
20250224,153800,1496196190,5020,5020,5020,5020,0
20250224,153700,1496196190,5020,5020,5020,5020,0
20250224,153600,1496196190,5020,5020,5020,5020,0
20250224,153500,1496196190,5020,5020,5020,5020,0
20250224,153400,1496196190,5020,5020,5020,5020,0
20250224,153300,1496196190,5020,5020,5020,5020,0
20250224,153200,1496196190,5020,5020,5020,5020,0
20250224,153100,1496196190,5020,5020,5020,5020,0
20250224,153000,1496196190,5020,5020,5020,5020,9545
20250224,152900,1448280290,5000,5000,5000,5000,0
20250224,152800,1448280290,5000,5000,5000,5000,0
20250224,152700,1448280290,5000,5000,5000,5000,0
20250224,152600,1448280290,5000,5000,5000,5000,0
20250224,152500,1448280290,5000,5000,5000,5000,0
20250224,152400,1448280290,5000,5000,5000,5000,0
20250224,152300,1448280290,5000,5000,5000,5000,0
20250224,152200,1448280290,5000,5000,5000,5000,0
20250224,152100,1448280290,5000,5000,5000,5000,0
20250224,152000,1448280290,5000,5000,5000,5000,0
20250224,151900,1448280290,5000,4990,5000,4990,2198
20250224,151800,1437294290,4995,4985,4995,4985,909
20250224,151700,1432761115,4990,4990,4995,4985,4417
20250224,151600,1410723070,4990,4995,4995,4990,64
20250224,151500,1410403395,4995,5000,5000,4995,674
20250224,151400,1407036685,5000,5000,5000,4990,377
20250224,151300,1405154695,4990,4990,5000,4990,1837
20250224,151200,1395987880,4990,5000,5000,4990,3119
20250224,151100,1380402240,5000,5000,5010,5000,647
20250224,151000,1377163240,5000,5010,5010,5000,363
20250224,150900,1375344640,5010,5010,5010,5000,2064
20250224,150800,1365004010,5010,5010,5010,5000,477
20250224,150700,1362615000,5010,5010,5010,5000,1841
20250224,150600,1353392390,5020,5020,5020,5010,1523
20250224,150500,1345749220,5010,5020,5020,5010,545
20250224,150400,1343018130,5020,5010,5020,5010,2121
20250224,150300,1332387960,5010,5000,5010,5000,1161
20250224,150200,1326572350,5010,5010,5010,5000,664
20250224,150100,1323246230,5000,5000,5010,5000,1249
20250224,150000,1317001130,5010,5010,5010,5000,564
20250224,145900,1314177990,5010,5010,5010,5010,1011
20250224,145800,1309112880,5010,5010,5010,5000,1189
20250224,145700,1303156450,5000,5000,5000,5000,105
20250224,145600,1302631450,5000,5000,5010,5000,626
20250224,145500,1299501440,5000,5000,5000,5000,804
20250224,145400,1295481440,5000,5010,5020,5000,414
20250224,145300,1293408390,5010,5000,5010,4995,4802
20250224,145200,1269411940,5010,5000,5010,5000,701
20250224,145100,1265904770,5010,5010,5010,5000,1556
20250224,145000,1258112210,5010,5000,5010,5000,3837
20250224,144900,1238923800,5000,5000,5000,5000,303
20250224,144800,1237408800,4995,4995,5000,4995,24
20250224,144700,1237288915,4995,4995,4995,4995,495
20250224,144600,1234816390,4995,5000,5000,4990,19
20250224,144500,1234721445,5000,4995,5000,4995,400
20250224,144400,1232723360,4995,4995,4995,4995,421
20250224,144300,1230620465,4990,4990,4990,4990,3681
20250224,144200,1212252275,4985,4990,4990,4985,1191
20250224,144100,1206312390,4990,4990,4990,4990,51
20250224,144000,1206057900,4990,4990,4990,4990,151
20250224,143900,1205304410,4990,4990,4990,4985,213
20250224,143800,1204242545,4985,4985,4990,4985,458
20250224,143700,1201959405,4985,4990,4990,4985,93
20250224,143600,1201495715,4985,4990,4990,4985,1354
20250224,143500,1194739260,4995,4990,4995,4990,225
20250224,143400,1193616505,4990,4995,4995,4985,13
20250224,143300,1193551680,4985,4995,4995,4985,914
20250224,143200,1188991630,4995,4995,4995,4995,14
20250224,143100,1188921700,4990,5000,5000,4990,306
20250224,143000,1187394720,5000,5000,5000,5000,1
20250224,142900,1187389720,4995,4995,5000,4995,467
20250224,142800,1185057050,5000,5000,5000,4995,4
20250224,142700,1185037055,5000,5010,5010,5000,13
20250224,142600,1184972005,5000,4990,5010,4990,555
20250224,142500,1182199425,4990,5010,5010,4990,1204
20250224,142400,1176181200,5010,5020,5040,5010,4943
20250224,142300,1151346330,5030,5010,5030,5010,4116
20250224,142200,1130690510,5020,5010,5020,5010,2002
20250224,142100,1120644420,5010,5010,5010,5000,365
20250224,142000,1118816370,4995,5000,5010,4995,1437
20250224,141900,1111632020,5010,5010,5010,5000,840
20250224,141800,1107431660,5010,5000,5010,4995,1045
20250224,141700,1102201960,5000,4990,5000,4990,2154
20250224,141600,1091444180,4990,4990,4990,4990,0
20250224,141500,1091444180,4990,4990,4990,4990,5
20250224,141400,1091419230,4985,4980,4985,4980,46
20250224,141300,1091190025,4985,4980,4985,4980,201
20250224,141200,1090189030,4980,4985,4985,4975,1378
20250224,141100,1083329605,4985,4980,4985,4980,31
20250224,141000,1083175085,4980,4980,4985,4975,212
20250224,140900,1082119685,4985,4985,4985,4985,130
20250224,140800,1081471635,4985,4980,4985,4980,51
20250224,140700,1081217650,4985,4985,4985,4980,1291
20250224,140600,1074782480,4985,4995,4995,4985,913
20250224,140500,1070231115,4985,4985,4995,4985,1920
20250224,140400,1060659075,4990,4990,4995,4985,1514
20250224,140300,1053105930,4995,5010,5030,4995,3518
20250224,140200,1035478280,5020,5000,5020,5000,2326
20250224,140100,1023836610,5000,4990,5000,4985,5457
20250224,140000,996590950,4985,5000,5000,4980,5332
20250224,135900,969999880,5000,4990,5000,4985,4213
20250224,135800,948951990,4995,4990,4995,4975,6558
20250224,135700,916227050,4975,4945,4990,4945,26302
20250224,135600,785689320,4945,4940,4945,4940,35
20250224,135500,785516415,4940,4940,4945,4940,290
20250224,135400,784083315,4945,4945,4945,4945,0
20250224,135300,784083315,4945,4945,4945,4945,0
20250224,135200,784083315,4945,4945,4945,4945,200
20250224,135100,783094315,4945,4945,4945,4940,1255
20250224,135000,776889170,4950,4950,4950,4950,50
20250224,134900,776641670,4950,4950,4950,4950,202
20250224,134800,775641770,4950,4945,4950,4945,124
20250224,134700,775028340,4945,4945,4945,4945,441
20250224,134600,772847595,4945,4945,4945,4945,100
20250224,134500,772353095,4945,4945,4945,4945,30
20250224,134400,772204745,4950,4950,4950,4950,0
20250224,134300,772204745,4950,4940,4950,4940,66
20250224,134200,771878645,4940,4945,4950,4940,605
20250224,134100,768886905,4950,4950,4950,4950,0
20250224,134000,768886905,4950,4945,4950,4945,732
20250224,133900,765266155,4945,4945,4945,4945,190
20250224,133800,764326605,4950,4950,4950,4950,9
20250224,133700,764282055,4950,4950,4950,4950,390
20250224,133600,762351555,4950,4945,4950,4940,404
20250224,133500,760353580,4945,4950,4950,4945,29
20250224,133400,760210035,4945,4945,4945,4940,44
20250224,133300,759992490,4945,4945,4945,4945,75
20250224,133200,759621615,4950,4950,4950,4950,42
20250224,133100,759413715,4950,4945,4950,4945,106
20250224,133000,758889540,4940,4940,4940,4940,6
20250224,132900,758859900,4940,4945,4945,4940,114
20250224,132800,758296700,4945,4945,4945,4945,717
20250224,132700,754751135,4945,4945,4945,4945,1
20250224,132600,754746190,4940,4940,4940,4940,3
20250224,132500,754731370,4945,4945,4945,4945,1
20250224,132400,754726425,4945,4945,4945,4945,300
20250224,132300,753242925,4945,4945,4945,4945,1000
20250224,132200,748297925,4945,4940,4945,4935,51
20250224,132100,748046080,4945,4945,4945,4945,44
20250224,132000,747828500,4945,4945,4945,4945,0
20250224,131900,747828500,4945,4945,4945,4945,1
20250224,131800,747823555,4930,4940,4945,4930,257
20250224,131700,746554460,4940,4940,4940,4940,200
20250224,131600,745566460,4945,4945,4945,4945,7
20250224,131500,745531845,4945,4945,4945,4945,3
20250224,131400,745517010,4950,4950,4950,4950,40
20250224,131300,745319010,4950,4950,4950,4950,56
20250224,131200,745041810,4950,4935,4950,4935,6741
20250224,131100,711715250,4930,4930,4930,4930,465
20250224,131000,709422800,4930,4930,4935,4930,140
20250224,130900,708732100,4935,4930,4935,4930,26
20250224,130800,708603915,4930,4930,4930,4930,0
20250224,130700,708603915,4930,4930,4930,4930,19
20250224,130600,708510245,4930,4930,4935,4930,50
20250224,130500,708263595,4930,4930,4935,4930,23
20250224,130400,708150200,4935,4930,4935,4930,406
20250224,130300,706146615,4935,4935,4935,4935,1
20250224,130200,706141680,4930,4930,4930,4930,0
20250224,130100,706141680,4930,4935,4935,4930,60
20250224,130000,705845875,4930,4930,4935,4930,269
20250224,125900,704519485,4930,4930,4930,4930,195
20250224,125800,703558135,4930,4930,4930,4930,182
20250224,125700,702660875,4930,4930,4930,4930,0
20250224,125600,702660875,4930,4930,4930,4930,42
20250224,125500,702453815,4930,4930,4930,4930,93
20250224,125400,701995325,4930,4930,4930,4930,217
20250224,125300,700925515,4935,4935,4935,4935,9
20250224,125200,700881100,4935,4930,4935,4930,2
20250224,125100,700871235,4935,4935,4935,4930,109
20250224,125000,700333765,4940,4930,4940,4930,5
20250224,124900,700309105,4935,4935,4935,4935,580
20250224,124800,697446805,4940,4940,4940,4940,10
20250224,124700,697397405,4940,4935,4940,4935,20
20250224,124600,697298700,4935,4940,4945,4935,854
20250224,124500,693082950,4940,4940,4940,4940,300
20250224,124400,691600950,4940,4940,4940,4940,0
20250224,124300,691600950,4940,4940,4940,4940,102
20250224,124200,691097070,4940,4940,4940,4930,403
20250224,124100,689109645,4935,4935,4935,4935,139
20250224,124000,688423680,4935,4935,4935,4935,263
20250224,123900,687125775,4935,4935,4935,4935,23
20250224,123800,687012270,4935,4930,4935,4930,6
20250224,123700,686982685,4935,4935,4935,4935,1
20250224,123600,686977750,4930,4930,4930,4930,113
20250224,123500,686420660,4930,4930,4930,4930,8
20250224,123400,686381220,4930,4930,4930,4920,35
20250224,123300,686208690,4930,4930,4930,4930,21
20250224,123200,686105160,4930,4930,4930,4930,61
20250224,123100,685804430,4930,4930,4930,4930,21
20250224,123000,685700900,4930,4920,4930,4920,91
20250224,122900,685252640,4925,4925,4925,4925,0
20250224,122800,685252640,4925,4925,4925,4925,0
20250224,122700,685252640,4925,4925,4925,4925,0
20250224,122600,685252640,4925,4925,4925,4925,0
20250224,122500,685252640,4925,4915,4925,4915,63
20250224,122400,684942985,4925,4925,4925,4925,0
20250224,122300,684942985,4925,4920,4925,4910,281
20250224,122200,683563035,4920,4920,4920,4920,7
20250224,122100,683528595,4915,4915,4915,4915,8
20250224,122000,683489275,4920,4920,4925,4920,1202
20250224,121900,677574935,4920,4920,4920,4920,490
20250224,121800,675164135,4925,4920,4925,4920,32
20250224,121700,675006645,4920,4925,4925,4920,207
20250224,121600,673987210,4925,4925,4925,4925,4
20250224,121500,673967510,4925,4925,4925,4925,94
20250224,121400,673504560,4925,4925,4930,4925,329
20250224,121300,671884230,4925,4925,4925,4925,100
20250224,121200,671391730,4930,4930,4930,4930,997
20250224,121100,666476520,4930,4930,4930,4930,0
20250224,121000,666476520,4930,4930,4930,4930,251
20250224,120900,665239090,4930,4930,4930,4930,226
20250224,120800,664124910,4935,4935,4935,4935,0
20250224,120700,664124910,4935,4935,4935,4935,0
20250224,120600,664124910,4935,4935,4935,4935,0
20250224,120500,664124910,4935,4935,4935,4935,129
20250224,120400,663488295,4935,4935,4935,4935,0
20250224,120300,663488295,4935,4935,4935,4935,465
20250224,120200,661193520,4935,4935,4935,4935,407
20250224,120100,659184975,4935,4935,4935,4935,402
20250224,120000,657201105,4930,4930,4930,4930,136
20250224,115900,656530625,4930,4930,4930,4930,0
20250224,115800,656530625,4930,4930,4930,4930,1500
20250224,115700,649135625,4925,4925,4925,4925,1
20250224,115600,649130700,4930,4925,4930,4925,6
20250224,115500,649101145,4925,4925,4925,4925,544
20250224,115400,646421945,4930,4925,4930,4925,87
20250224,115300,645993465,4930,4935,4935,4930,242
20250224,115200,644800250,4935,4940,4940,4935,241
20250224,115100,643610085,4940,4940,4940,4940,46
20250224,115000,643382845,4940,4935,4940,4935,105
20250224,114900,642864170,4940,4940,4940,4940,25
20250224,114800,642740670,4940,4935,4940,4930,969
20250224,114700,637961975,4940,4935,4940,4935,34
20250224,114600,637794180,4935,4935,4935,4935,0
20250224,114500,637794180,4935,4935,4935,4935,0
20250224,114400,637794180,4935,4935,4935,4935,0
20250224,114300,637794180,4935,4930,4935,4930,4
20250224,114200,637774455,4930,4930,4930,4930,0
20250224,114100,637774455,4930,4930,4930,4930,10
20250224,114000,637725155,4940,4940,4940,4940,1
20250224,113900,637720215,4930,4930,4930,4930,0
20250224,113800,637720215,4930,4930,4930,4930,50
20250224,113700,637473715,4930,4935,4935,4930,565
20250224,113600,634688250,4930,4930,4930,4930,100
20250224,113500,634195250,4940,4950,4950,4940,810
20250224,113400,630190960,4950,4950,4955,4950,596
20250224,113300,627239760,4950,4945,4955,4945,445
20250224,113200,625037015,4950,4950,4955,4950,66
20250224,113100,624710065,4950,4955,4955,4940,37
20250224,113000,624526985,4940,4950,4955,4940,365
20250224,112900,622721280,4950,4940,4950,4940,681
20250224,112800,619350500,4940,4940,4940,4935,121
20250224,112700,618753045,4940,4940,4940,4940,0
20250224,112600,618753045,4940,4935,4940,4935,1061
20250224,112500,613512290,4920,4920,4920,4920,4
20250224,112400,613492610,4920,4920,4920,4920,126
20250224,112300,612872690,4920,4920,4920,4920,1200
20250224,112200,606968690,4920,4920,4920,4920,10
20250224,112100,606919490,4920,4930,4930,4920,1751
20250224,112000,598303210,4925,4930,4930,4925,1209
20250224,111900,592343865,4940,4935,4940,4930,601
20250224,111800,589380845,4940,4925,4940,4925,550
20250224,111700,586669115,4930,4930,4930,4930,0
20250224,111600,586669115,4930,4930,4930,4930,1084
20250224,111500,581324995,4935,4940,4940,4935,233
20250224,111400,580175035,4940,4950,4950,4940,618
20250224,111300,577122015,4950,4940,4950,4940,173
20250224,111200,576267375,4950,4950,4950,4940,212
20250224,111100,575218225,4950,4940,4950,4940,135
20250224,111000,574550245,4950,4940,4955,4940,2294
20250224,110900,563197870,4950,4950,4950,4950,11
20250224,110800,563143420,4950,4950,4960,4945,3165
20250224,110700,547460080,4950,4935,4950,4935,288
20250224,110600,546035705,4935,4920,4935,4920,682
20250224,110500,542672800,4920,4920,4925,4920,410
20250224,110400,540655595,4925,4925,4925,4925,4
20250224,110300,540635895,4925,4920,4925,4920,106
20250224,110200,540114370,4925,4925,4925,4925,1
20250224,110100,540109445,4925,4925,4925,4925,115
20250224,110000,539543070,4930,4915,4930,4915,10
20250224,105900,539493905,4900,4920,4920,4900,1013
20250224,105800,534528780,4930,4930,4930,4930,1
20250224,105700,534523850,4920,4930,4930,4920,106
20250224,105600,534002320,4930,4930,4930,4930,55
20250224,105500,533731170,4930,4930,4930,4930,246
20250224,105400,532518390,4930,4930,4930,4930,30
20250224,105300,532370490,4930,4920,4930,4920,896
20250224,105200,527961750,4930,4930,4930,4930,324
20250224,105100,526364430,4940,4950,4950,4940,317
20250224,105000,524797065,4950,4950,4955,4950,4201
20250224,104900,503983915,4945,4940,4950,4940,1663
20250224,104800,495758870,4940,4940,4940,4920,2705
20250224,104700,482416330,4935,4935,4935,4935,826
20250224,104600,478340020,4935,4935,4940,4930,511
20250224,104500,475819110,4935,4930,4935,4930,604
20250224,104400,472841325,4930,4925,4930,4915,155
20250224,104300,472077815,4925,4925,4925,4925,425
20250224,104200,469984690,4925,4905,4925,4905,219
20250224,104100,468908685,4920,4920,4920,4920,322
20250224,104000,467324445,4920,4910,4920,4910,1316
20250224,103900,460855075,4915,4915,4915,4915,0
20250224,103800,460855075,4915,4905,4915,4905,112
20250224,103700,460305595,4915,4910,4915,4895,472
20250224,103600,457988515,4915,4915,4915,4915,27
20250224,103500,457855810,4915,4910,4915,4910,1703
20250224,103400,449486935,4915,4905,4915,4890,1197
20250224,103300,443613985,4910,4910,4910,4910,20
20250224,103200,443515785,4915,4910,4915,4910,334
20250224,103100,441874725,4915,4915,4915,4910,77
20250224,103000,441496500,4915,4920,4920,4910,226
20250224,102900,440386825,4910,4920,4920,4910,406
20250224,102800,438391375,4920,4905,4920,4905,1431
20250224,102700,431352060,4915,4910,4920,4900,420
20250224,102600,429289000,4915,4910,4915,4910,725
20250224,102500,425729245,4910,4905,4910,4905,672
20250224,102400,422431100,4905,4895,4905,4890,2464
20250224,102300,410361055,4900,4895,4900,4890,137
20250224,102200,409690760,4895,4895,4895,4895,87
20250224,102100,409264895,4890,4895,4895,4890,27
20250224,102000,409132860,4890,4895,4895,4890,115
20250224,101900,408570005,4895,4885,4895,4885,294
20250224,101800,407132680,4895,4890,4895,4890,309
20250224,101700,405621665,4890,4885,4890,4885,35
20250224,101600,405450685,4880,4880,4880,4875,894
20250224,101500,401090880,4880,4890,4890,4880,525
20250224,101400,398524765,4890,4895,4895,4890,1049
20250224,101300,393392545,4895,4880,4895,4880,685
20250224,101200,390040970,4890,4890,4890,4890,328
20250224,101100,388437050,4875,4875,4880,4875,3010
20250224,101000,373756790,4880,4870,4880,4870,151
20250224,100900,373020670,4850,4860,4870,4850,861
20250224,100800,368843700,4875,4870,4875,4870,95
20250224,100700,368380790,4865,4870,4870,4865,11
20250224,100600,368327270,4865,4850,4865,4850,1611
20250224,100500,360498725,4850,4850,4850,4835,18
20250224,100400,360411455,4850,4840,4850,4840,401
20250224,100300,358470605,4840,4840,4840,4840,20
20250224,100200,358373805,4840,4835,4840,4835,1252
20250224,100100,352318815,4835,4835,4840,4835,231
20250224,100000,351201925,4840,4845,4845,4840,504
20250224,095900,348762560,4850,4850,4850,4850,6
20250224,095800,348733460,4860,4860,4860,4860,0
20250224,095700,348733460,4860,4860,4860,4860,5
20250224,095600,348709160,4860,4855,4860,4855,735
20250224,095500,345139710,4850,4850,4855,4845,227
20250224,095400,344038770,4850,4850,4850,4850,1252
20250224,095300,337966570,4850,4815,4850,4815,207
20250224,095200,336969795,4850,4820,4850,4815,316
20250224,095100,335445365,4850,4850,4850,4820,47
20250224,095000,335217475,4850,4835,4850,4820,411
20250224,094900,333235105,4850,4850,4850,4830,5111
20250224,094800,308532885,4840,4845,4845,4840,1729
20250224,094700,300163515,4845,4850,4850,4840,724
20250224,094600,296659130,4845,4855,4855,4845,900
20250224,094500,292296925,4855,4850,4855,4850,223
20250224,094400,291215225,4850,4845,4850,4840,1528
20250224,094300,283814640,4845,4845,4845,4845,33
20250224,094200,283654755,4845,4845,4845,4845,248
20250224,094100,282453195,4845,4840,4845,4840,105
20250224,094000,281944490,4845,4840,4845,4835,1809
20250224,093900,273185885,4840,4840,4840,4840,811
20250224,093800,269260645,4840,4840,4840,4840,3
20250224,093700,269246125,4845,4845,4845,4830,8
20250224,093600,269207380,4845,4845,4845,4845,1
20250224,093500,269202535,4835,4845,4845,4835,21
20250224,093400,269100890,4845,4845,4845,4845,213
20250224,093300,268068905,4830,4830,4830,4830,20
20250224,093200,267972305,4845,4825,4845,4825,1056
20250224,093100,262872600,4830,4815,4830,4805,308
20250224,093000,261389680,4815,4830,4830,4815,95
20250224,092900,260931065,4830,4830,4830,4830,2
20250224,092800,260921405,4805,4835,4850,4800,3463
20250224,092700,244274755,4840,4840,4850,4840,612
20250224,092600,241312665,4830,4830,4830,4830,44
20250224,092500,241100145,4840,4830,4850,4810,2297
20250224,092400,230041740,4835,4810,4835,4810,21
20250224,092300,229940705,4810,4835,4840,4810,394
20250224,092200,228041985,4835,4820,4835,4810,301
20250224,092100,226593150,4815,4855,4855,4815,1001
20250224,092000,221770750,4825,4855,4855,4825,521
20250224,091900,219256865,4825,4855,4855,4825,16
20250224,091800,219179605,4820,4835,4835,4820,1006
20250224,091700,214329330,4855,4850,4855,4835,208
20250224,091600,213321040,4845,4845,4850,4845,1008
20250224,091500,208437115,4850,4835,4850,4835,783
20250224,091400,204646855,4810,4840,4840,4810,651
20250224,091300,201504680,4840,4830,4840,4810,1709
20250224,091200,193247080,4840,4835,4840,4830,1565
20250224,091100,185685070,4840,4835,4840,4830,1942
20250224,091000,176304720,4835,4835,4835,4830,1142
20250224,090900,170788585,4830,4840,4840,4830,2329
20250224,090800,159539435,4840,4840,4840,4810,1548
20250224,090700,152093350,4810,4815,4840,4810,1532
20250224,090600,144721250,4815,4840,4840,4815,2126
20250224,090500,134466835,4840,4820,4840,4820,720
20250224,090400,130985975,4820,4800,4820,4800,1003
20250224,090300,126164620,4790,4815,4815,4790,6095
20250224,090200,96926570,4815,4780,4815,4780,3294
20250224,090100,81123945,4775,4830,4855,4750,7074
20250224,090000,47260175,4865,4890,4905,4830,8815