stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,205300,1225833165,2320,2320,2320,2320,13972
20250224,205200,1225833165,2320,2320,2320,2320,0
20250224,205100,1225833165,2320,2320,2320,2320,0
20250224,205000,1225833165,2320,2320,2320,2320,0
20250224,204900,1225833165,2320,2320,2320,2320,0
20250224,204800,1225833165,2320,2320,2320,2320,0
20250224,204700,1225833165,2320,2320,2320,2320,0
20250224,204600,1225833165,2320,2320,2320,2320,0
20250224,204500,1225833165,2320,2320,2320,2320,0
20250224,204400,1225833165,2320,2320,2320,2320,0
20250224,204300,1225833165,2320,2320,2320,2320,0
20250224,204200,1225833165,2320,2320,2320,2320,0
20250224,204100,1225833165,2320,2320,2320,2320,0
20250224,204000,1225833165,2320,2320,2320,2320,0
20250224,203900,1225833165,2320,2320,2320,2320,0
20250224,203800,1225833165,2320,2320,2320,2320,0
20250224,203700,1225833165,2320,2320,2320,2320,0
20250224,203600,1225833165,2320,2320,2320,2320,0
20250224,203500,1225833165,2320,2320,2320,2320,0
20250224,203400,1225833165,2320,2320,2320,2320,0
20250224,203300,1225833165,2320,2320,2320,2320,0
20250224,203200,1225833165,2320,2320,2320,2320,0
20250224,203100,1225833165,2320,2320,2320,2320,0
20250224,203000,1225833165,2320,2320,2320,2320,0
20250224,202900,1225833165,2320,2320,2320,2320,0
20250224,202800,1225833165,2320,2320,2320,2320,0
20250224,202700,1225833165,2320,2320,2320,2320,0
20250224,202600,1225833165,2320,2320,2320,2320,0
20250224,202500,1225833165,2320,2320,2320,2320,0
20250224,202400,1225833165,2320,2320,2320,2320,0
20250224,202300,1225833165,2320,2320,2320,2320,13972
20250224,202200,1225833165,2320,2320,2320,2320,0
20250224,202100,1225833165,2320,2320,2320,2320,0
20250224,202000,1225833165,2320,2320,2320,2320,0
20250224,201900,1225833165,2320,2320,2320,2320,0
20250224,201800,1225833165,2320,2320,2320,2320,0
20250224,201700,1225833165,2320,2320,2320,2320,0
20250224,201600,1225833165,2320,2320,2320,2320,0
20250224,201500,1225833165,2320,2320,2320,2320,0
20250224,201400,1225833165,2320,2320,2320,2320,0
20250224,201300,1225833165,2320,2320,2320,2320,0
20250224,201200,1225833165,2320,2320,2320,2320,0
20250224,201100,1225833165,2320,2320,2320,2320,0
20250224,201000,1225833165,2320,2320,2320,2320,0
20250224,200900,1225833165,2320,2320,2320,2320,0
20250224,200800,1225833165,2320,2320,2320,2320,0
20250224,200700,1225833165,2320,2320,2320,2320,0
20250224,200600,1225833165,2320,2320,2320,2320,0
20250224,200500,1225833165,2320,2320,2320,2320,0
20250224,200400,1225833165,2320,2320,2320,2320,0
20250224,200300,1225833165,2320,2320,2320,2320,0
20250224,200200,1225833165,2320,2320,2320,2320,0
20250224,200100,1225833165,2320,2320,2320,2320,0
20250224,200000,1225833165,2320,2320,2320,2320,0
20250224,195900,1225833165,2320,2320,2320,2320,0
20250224,195800,1225833165,2320,2320,2320,2320,0
20250224,195700,1225833165,2320,2320,2320,2320,0
20250224,195600,1225833165,2320,2320,2320,2320,0
20250224,195500,1225833165,2320,2320,2320,2320,0
20250224,195400,1225833165,2320,2320,2320,2320,0
20250224,195300,1225833165,2320,2320,2320,2320,13972
20250224,195200,1225833165,2320,2320,2320,2320,0
20250224,195100,1225833165,2320,2320,2320,2320,0
20250224,195000,1225833165,2320,2320,2320,2320,0
20250224,194900,1225833165,2320,2320,2320,2320,0
20250224,194800,1225833165,2320,2320,2320,2320,0
20250224,194700,1225833165,2320,2320,2320,2320,0
20250224,194600,1225833165,2320,2320,2320,2320,0
20250224,194500,1225833165,2320,2320,2320,2320,0
20250224,194400,1225833165,2320,2320,2320,2320,0
20250224,194300,1225833165,2320,2320,2320,2320,0
20250224,194200,1225833165,2320,2320,2320,2320,0
20250224,194100,1225833165,2320,2320,2320,2320,0
20250224,194000,1225833165,2320,2320,2320,2320,0
20250224,193900,1225833165,2320,2320,2320,2320,0
20250224,193800,1225833165,2320,2320,2320,2320,0
20250224,193700,1225833165,2320,2320,2320,2320,0
20250224,193600,1225833165,2320,2320,2320,2320,0
20250224,193500,1225833165,2320,2320,2320,2320,0
20250224,193400,1225833165,2320,2320,2320,2320,0
20250224,193300,1225833165,2320,2320,2320,2320,0
20250224,193200,1225833165,2320,2320,2320,2320,0
20250224,193100,1225833165,2320,2320,2320,2320,0
20250224,193000,1225833165,2320,2320,2320,2320,0
20250224,192900,1225833165,2320,2320,2320,2320,0
20250224,192800,1225833165,2320,2320,2320,2320,0
20250224,192700,1225833165,2320,2320,2320,2320,0
20250224,192600,1225833165,2320,2320,2320,2320,0
20250224,192500,1225833165,2320,2320,2320,2320,0
20250224,192400,1225833165,2320,2320,2320,2320,0
20250224,192300,1225833165,2320,2320,2320,2320,13972
20250224,192200,1225833165,2320,2320,2320,2320,0
20250224,192100,1225833165,2320,2320,2320,2320,0
20250224,192000,1225833165,2320,2320,2320,2320,0
20250224,191900,1225833165,2320,2320,2320,2320,0
20250224,191800,1225833165,2320,2320,2320,2320,0
20250224,191700,1225833165,2320,2320,2320,2320,0
20250224,191600,1225833165,2320,2320,2320,2320,0
20250224,191500,1225833165,2320,2320,2320,2320,0
20250224,191400,1225833165,2320,2320,2320,2320,0
20250224,191300,1225833165,2320,2320,2320,2320,0
20250224,191200,1225833165,2320,2320,2320,2320,0
20250224,191100,1225833165,2320,2320,2320,2320,0
20250224,191000,1225833165,2320,2320,2320,2320,0
20250224,190900,1225833165,2320,2320,2320,2320,0
20250224,190800,1225833165,2320,2320,2320,2320,0
20250224,190700,1225833165,2320,2320,2320,2320,0
20250224,190600,1225833165,2320,2320,2320,2320,0
20250224,190500,1225833165,2320,2320,2320,2320,0
20250224,190400,1225833165,2320,2320,2320,2320,0
20250224,190300,1225833165,2320,2320,2320,2320,0
20250224,190200,1225833165,2320,2320,2320,2320,0
20250224,190100,1225833165,2320,2320,2320,2320,0
20250224,190000,1225833165,2320,2320,2320,2320,0
20250224,185900,1225833165,2320,2320,2320,2320,0
20250224,185800,1225833165,2320,2320,2320,2320,0
20250224,185700,1225833165,2320,2320,2320,2320,0
20250224,185600,1225833165,2320,2320,2320,2320,0
20250224,185500,1225833165,2320,2320,2320,2320,0
20250224,185400,1225833165,2320,2320,2320,2320,0
20250224,185300,1225833165,2320,2320,2320,2320,13972
20250224,185200,1225833165,2320,2320,2320,2320,0
20250224,185100,1225833165,2320,2320,2320,2320,0
20250224,185000,1225833165,2320,2320,2320,2320,0
20250224,184900,1225833165,2320,2320,2320,2320,0
20250224,184800,1225833165,2320,2320,2320,2320,0
20250224,184700,1225833165,2320,2320,2320,2320,0
20250224,184600,1225833165,2320,2320,2320,2320,0
20250224,184500,1225833165,2320,2320,2320,2320,0
20250224,184400,1225833165,2320,2320,2320,2320,0
20250224,184300,1225833165,2320,2320,2320,2320,0
20250224,184200,1225833165,2320,2320,2320,2320,0
20250224,184100,1225833165,2320,2320,2320,2320,0
20250224,184000,1225833165,2320,2320,2320,2320,0
20250224,183900,1225833165,2320,2320,2320,2320,0
20250224,183800,1225833165,2320,2320,2320,2320,0
20250224,183700,1225833165,2320,2320,2320,2320,0
20250224,183600,1225833165,2320,2320,2320,2320,0
20250224,183500,1225833165,2320,2320,2320,2320,0
20250224,183400,1225833165,2320,2320,2320,2320,0
20250224,183300,1225833165,2320,2320,2320,2320,0
20250224,183200,1225833165,2320,2320,2320,2320,0
20250224,183100,1225833165,2320,2320,2320,2320,0
20250224,183000,1225833165,2320,2320,2320,2320,0
20250224,182900,1225833165,2320,2320,2320,2320,0
20250224,182800,1225833165,2320,2320,2320,2320,0
20250224,182700,1225833165,2320,2320,2320,2320,0
20250224,182600,1225833165,2320,2320,2320,2320,0
20250224,182500,1225833165,2320,2320,2320,2320,0
20250224,182400,1225833165,2320,2320,2320,2320,0
20250224,182300,1225833165,2320,2320,2320,2320,13972
20250224,182200,1225833165,2320,2320,2320,2320,0
20250224,182100,1225833165,2320,2320,2320,2320,0
20250224,182000,1225833165,2320,2320,2320,2320,0
20250224,181900,1225833165,2320,2320,2320,2320,0
20250224,181800,1225833165,2320,2320,2320,2320,0
20250224,181700,1225833165,2320,2320,2320,2320,0
20250224,181600,1225833165,2320,2320,2320,2320,0
20250224,181500,1225833165,2320,2320,2320,2320,0
20250224,181400,1225833165,2320,2320,2320,2320,0
20250224,181300,1225833165,2320,2320,2320,2320,0
20250224,181200,1225833165,2320,2320,2320,2320,0
20250224,181100,1225833165,2320,2320,2320,2320,0
20250224,181000,1225833165,2320,2320,2320,2320,0
20250224,180900,1225833165,2320,2320,2320,2320,0
20250224,180800,1225833165,2320,2320,2320,2320,0
20250224,180700,1225833165,2320,2320,2320,2320,0
20250224,180600,1225833165,2320,2320,2320,2320,0
20250224,180500,1225833165,2320,2320,2320,2320,0
20250224,180400,1225833165,2320,2320,2320,2320,0
20250224,180300,1225833165,2320,2320,2320,2320,0
20250224,180200,1225833165,2320,2320,2320,2320,0
20250224,180100,1225833165,2320,2320,2320,2320,0
20250224,180000,1225833165,2320,2320,2320,2320,0
20250224,175900,1225833165,2320,2320,2320,2320,0
20250224,175800,1225833165,2320,2320,2320,2320,0
20250224,175700,1225833165,2320,2320,2320,2320,0
20250224,175600,1225833165,2320,2320,2320,2320,0
20250224,175500,1225833165,2320,2320,2320,2320,0
20250224,175400,1225833165,2320,2320,2320,2320,0
20250224,175300,1225833165,2320,2320,2320,2320,13972
20250224,175200,1225833165,2320,2320,2320,2320,0
20250224,175100,1225833165,2320,2320,2320,2320,0
20250224,175000,1225833165,2320,2320,2320,2320,0
20250224,174900,1225833165,2320,2320,2320,2320,0
20250224,174800,1225833165,2320,2320,2320,2320,0
20250224,174700,1225833165,2320,2320,2320,2320,0
20250224,174600,1225833165,2320,2320,2320,2320,0
20250224,174500,1225833165,2320,2320,2320,2320,0
20250224,174400,1225833165,2320,2320,2320,2320,0
20250224,174300,1225833165,2320,2320,2320,2320,0
20250224,174200,1225833165,2320,2320,2320,2320,0
20250224,174100,1225833165,2320,2320,2320,2320,0
20250224,174000,1225833165,2320,2320,2320,2320,0
20250224,173900,1225833165,2320,2320,2320,2320,0
20250224,173800,1225833165,2320,2320,2320,2320,0
20250224,173700,1225833165,2320,2320,2320,2320,0
20250224,173600,1225833165,2320,2320,2320,2320,0
20250224,173500,1225833165,2320,2320,2320,2320,0
20250224,173400,1225833165,2320,2320,2320,2320,0
20250224,173300,1225833165,2320,2320,2320,2320,0
20250224,173200,1225833165,2320,2320,2320,2320,0
20250224,173100,1225833165,2320,2320,2320,2320,0
20250224,173000,1225833165,2320,2320,2320,2320,0
20250224,172900,1225833165,2320,2320,2320,2320,0
20250224,172800,1225833165,2320,2320,2320,2320,0
20250224,172700,1225833165,2320,2320,2320,2320,0
20250224,172600,1225833165,2320,2320,2320,2320,0
20250224,172500,1225833165,2320,2320,2320,2320,0
20250224,172400,1225833165,2320,2320,2320,2320,0
20250224,172300,1225833165,2320,2320,2320,2320,13972
20250224,172200,1225833165,2320,2320,2320,2320,0
20250224,172100,1225833165,2320,2320,2320,2320,0
20250224,172000,1225833165,2320,2320,2320,2320,0
20250224,171900,1225833165,2320,2320,2320,2320,0
20250224,171800,1225833165,2320,2320,2320,2320,0
20250224,171700,1225833165,2320,2320,2320,2320,0
20250224,171600,1225833165,2320,2320,2320,2320,0
20250224,171500,1225833165,2320,2320,2320,2320,0
20250224,171400,1225833165,2320,2320,2320,2320,0
20250224,171300,1225833165,2320,2320,2320,2320,0
20250224,171200,1225833165,2320,2320,2320,2320,0
20250224,171100,1225833165,2320,2320,2320,2320,0
20250224,171000,1225833165,2320,2320,2320,2320,0
20250224,170900,1225833165,2320,2320,2320,2320,0
20250224,170800,1225833165,2320,2320,2320,2320,0
20250224,170700,1225833165,2320,2320,2320,2320,0
20250224,170600,1225833165,2320,2320,2320,2320,0
20250224,170500,1225833165,2320,2320,2320,2320,0
20250224,170400,1225833165,2320,2320,2320,2320,0
20250224,170300,1225833165,2320,2320,2320,2320,0
20250224,170200,1225833165,2320,2320,2320,2320,0
20250224,170100,1225833165,2320,2320,2320,2320,0
20250224,170000,1225833165,2320,2320,2320,2320,0
20250224,165900,1225833165,2320,2320,2320,2320,0
20250224,165800,1225833165,2320,2320,2320,2320,0
20250224,165700,1225833165,2320,2320,2320,2320,0
20250224,165600,1225833165,2320,2320,2320,2320,0
20250224,165500,1225833165,2320,2320,2320,2320,0
20250224,165400,1225833165,2320,2320,2320,2320,0
20250224,165300,1225833165,2320,2320,2320,2320,13972
20250224,165200,1225833165,2320,2320,2320,2320,0
20250224,165100,1225833165,2320,2320,2320,2320,0
20250224,165000,1225833165,2320,2320,2320,2320,0
20250224,164900,1225833165,2320,2320,2320,2320,0
20250224,164800,1225833165,2320,2320,2320,2320,0
20250224,164700,1225833165,2320,2320,2320,2320,0
20250224,164600,1225833165,2320,2320,2320,2320,0
20250224,164500,1225833165,2320,2320,2320,2320,0
20250224,164400,1225833165,2320,2320,2320,2320,0
20250224,164300,1225833165,2320,2320,2320,2320,0
20250224,164200,1225833165,2320,2320,2320,2320,0
20250224,164100,1225833165,2320,2320,2320,2320,0
20250224,164000,1225833165,2320,2320,2320,2320,0
20250224,163900,1225833165,2320,2320,2320,2320,0
20250224,163800,1225833165,2320,2320,2320,2320,0
20250224,163700,1225833165,2320,2320,2320,2320,0
20250224,163600,1225833165,2320,2320,2320,2320,0
20250224,163500,1225833165,2320,2320,2320,2320,0
20250224,163400,1225833165,2320,2320,2320,2320,0
20250224,163300,1225833165,2320,2320,2320,2320,0
20250224,163200,1225833165,2320,2320,2320,2320,0
20250224,163100,1225833165,2320,2320,2320,2320,0
20250224,163000,1225833165,2320,2320,2320,2320,0
20250224,162900,1225833165,2320,2320,2320,2320,0
20250224,162800,1225833165,2320,2320,2320,2320,0
20250224,162700,1225833165,2320,2320,2320,2320,0
20250224,162600,1225833165,2320,2320,2320,2320,0
20250224,162500,1225833165,2320,2320,2320,2320,0
20250224,162400,1225833165,2320,2320,2320,2320,0
20250224,162300,1225833165,2320,2320,2320,2320,13972
20250224,162200,1225833165,2320,2320,2320,2320,0
20250224,162100,1225833165,2320,2320,2320,2320,0
20250224,162000,1225833165,2320,2320,2320,2320,0
20250224,161900,1225833165,2320,2320,2320,2320,0
20250224,161800,1225833165,2320,2320,2320,2320,0
20250224,161700,1225833165,2320,2320,2320,2320,0
20250224,161600,1225833165,2320,2320,2320,2320,0
20250224,161500,1225833165,2320,2320,2320,2320,0
20250224,161400,1225833165,2320,2320,2320,2320,0
20250224,161300,1225833165,2320,2320,2320,2320,0
20250224,161200,1225833165,2320,2320,2320,2320,0
20250224,161100,1225833165,2320,2320,2320,2320,0
20250224,161000,1225833165,2320,2320,2320,2320,0
20250224,160900,1225833165,2320,2320,2320,2320,0
20250224,160800,1225833165,2320,2320,2320,2320,0
20250224,160700,1225833165,2320,2320,2320,2320,0
20250224,160600,1225833165,2320,2320,2320,2320,0
20250224,160500,1225833165,2320,2320,2320,2320,0
20250224,160400,1225833165,2320,2320,2320,2320,0
20250224,160300,1225833165,2320,2320,2320,2320,0
20250224,160200,1225833165,2320,2320,2320,2320,0
20250224,160100,1225833165,2320,2320,2320,2320,0
20250224,160000,1225833165,2320,2320,2320,2320,0
20250224,155900,1225833165,2320,2320,2320,2320,0
20250224,155800,1225833165,2320,2320,2320,2320,0
20250224,155700,1225833165,2320,2320,2320,2320,0
20250224,155600,1225833165,2320,2320,2320,2320,0
20250224,155500,1225833165,2320,2320,2320,2320,0
20250224,155400,1225833165,2320,2320,2320,2320,0
20250224,155300,1225833165,2320,2320,2320,2320,13972
20250224,155200,1225833165,2320,2320,2320,2320,0
20250224,155100,1225833165,2320,2320,2320,2320,0
20250224,155000,1225833165,2320,2320,2320,2320,0
20250224,154900,1225833165,2320,2320,2320,2320,0
20250224,154800,1225833165,2320,2320,2320,2320,0
20250224,154700,1225833165,2320,2320,2320,2320,0
20250224,154600,1225833165,2320,2320,2320,2320,0
20250224,154500,1225833165,2320,2320,2320,2320,0
20250224,154400,1225833165,2320,2320,2320,2320,0
20250224,154300,1225833165,2320,2320,2320,2320,0
20250224,154200,1225833165,2320,2320,2320,2320,0
20250224,154100,1225833165,2320,2320,2320,2320,0
20250224,154000,1225833165,2320,2320,2320,2320,0
20250224,153900,1225833165,2320,2320,2320,2320,0
20250224,153800,1225833165,2320,2320,2320,2320,0
20250224,153700,1225833165,2320,2320,2320,2320,0
20250224,153600,1225833165,2320,2320,2320,2320,0
20250224,153500,1225833165,2320,2320,2320,2320,0
20250224,153400,1225833165,2320,2320,2320,2320,0
20250224,153300,1225833165,2320,2320,2320,2320,0
20250224,153200,1225833165,2320,2320,2320,2320,0
20250224,153100,1225833165,2320,2320,2320,2320,0
20250224,153000,1225833165,2320,2320,2320,2320,13972
20250224,152900,1193418125,2300,2300,2300,2300,0
20250224,152800,1193418125,2300,2300,2300,2300,0
20250224,152700,1193418125,2300,2300,2300,2300,0
20250224,152600,1193418125,2300,2300,2300,2300,0
20250224,152500,1193418125,2300,2300,2300,2300,0
20250224,152400,1193418125,2300,2300,2300,2300,0
20250224,152300,1193418125,2300,2300,2300,2300,0
20250224,152200,1193418125,2300,2300,2300,2300,0
20250224,152100,1193418125,2300,2300,2300,2300,0
20250224,152000,1193418125,2300,2300,2300,2300,0
20250224,151900,1193418125,2300,2320,2320,2300,3981
20250224,151800,1184241335,2320,2315,2320,2310,5391
20250224,151700,1171736870,2310,2315,2320,2305,18397
20250224,151600,1129224665,2310,2320,2320,2305,3666
20250224,151500,1120751585,2315,2330,2330,2305,2669
20250224,151400,1114583035,2315,2310,2335,2310,5026
20250224,151300,1102924800,2315,2325,2325,2305,6105
20250224,151200,1088798180,2325,2330,2330,2305,9415
20250224,151100,1067009130,2335,2335,2350,2315,5603
20250224,151000,1053943150,2335,2300,2335,2295,18704
20250224,150900,1010742820,2305,2295,2305,2290,11410
20250224,150800,984507285,2295,2285,2295,2285,11491
20250224,150700,958209320,2285,2285,2285,2285,80
20250224,150600,958026520,2285,2285,2285,2280,2184
20250224,150500,953044250,2285,2280,2285,2280,3227
20250224,150400,945686630,2285,2280,2285,2280,1212
20250224,150300,942923265,2280,2270,2280,2270,1951
20250224,150200,938489735,2275,2275,2275,2275,2966
20250224,150100,931742085,2270,2270,2270,2270,910
20250224,150000,929676385,2270,2275,2275,2270,1067
20250224,145900,927252960,2275,2270,2275,2270,1401
20250224,145800,924071690,2270,2270,2270,2270,500
20250224,145700,922936690,2270,2270,2280,2270,1458
20250224,145600,919627020,2275,2275,2275,2275,1009
20250224,145500,917331545,2275,2280,2280,2275,4
20250224,145400,917322440,2275,2280,2280,2275,101
20250224,145300,917092660,2275,2275,2275,2275,37
20250224,145200,917008485,2275,2275,2275,2270,3608
20250224,145100,908815285,2275,2280,2280,2275,1043
20250224,145000,906442455,2275,2280,2280,2275,1426
20250224,144900,903198250,2285,2285,2285,2285,0
20250224,144800,903198250,2285,2280,2285,2280,9
20250224,144700,903177725,2280,2280,2280,2280,11826
20250224,144600,876214445,2280,2280,2280,2280,0
20250224,144500,876214445,2280,2280,2280,2280,3
20250224,144400,876207605,2285,2280,2285,2280,1310
20250224,144300,873219565,2285,2285,2285,2285,0
20250224,144200,873219565,2285,2285,2285,2285,21
20250224,144100,873171580,2280,2285,2285,2280,202
20250224,144000,872711010,2280,2280,2280,2280,958
20250224,143900,870526770,2275,2275,2275,2275,1
20250224,143800,870524495,2280,2280,2280,2280,253
20250224,143700,869947655,2280,2280,2280,2280,0
20250224,143600,869947655,2280,2280,2280,2280,50
20250224,143500,869833655,2280,2280,2280,2280,1100
20250224,143400,867325655,2280,2280,2280,2280,0
20250224,143300,867325655,2280,2275,2280,2275,101
20250224,143200,867095875,2275,2275,2275,2275,150
20250224,143100,866754625,2280,2280,2280,2280,106
20250224,143000,866512945,2275,2275,2275,2275,400
20250224,142900,865602945,2275,2280,2280,2275,1866
20250224,142800,861352320,2280,2280,2280,2280,1
20250224,142700,861350040,2275,2275,2280,2275,917
20250224,142600,859261900,2280,2285,2285,2280,3849
20250224,142500,850486160,2280,2280,2285,2280,4624
20250224,142400,839941820,2280,2280,2285,2280,4
20250224,142300,839932695,2280,2285,2285,2280,1822
20250224,142200,835778530,2285,2285,2285,2285,52
20250224,142100,835659710,2280,2285,2285,2280,38
20250224,142000,835572980,2285,2285,2285,2285,372
20250224,141900,834722960,2285,2280,2285,2280,323
20250224,141800,833986500,2280,2280,2285,2280,1081
20250224,141700,831521560,2285,2280,2285,2280,2784
20250224,141600,825174030,2280,2280,2280,2280,1
20250224,141500,825171750,2285,2280,2285,2280,38
20250224,141400,825085105,2285,2285,2285,2285,3000
20250224,141300,818230105,2285,2280,2285,2280,501
20250224,141200,817087820,2285,2275,2285,2275,4321
20250224,141100,807233820,2280,2280,2280,2280,5
20250224,141000,807222420,2280,2280,2280,2280,2
20250224,140900,807217860,2275,2280,2280,2275,806
20250224,140800,805382945,2275,2275,2275,2275,300
20250224,140700,804700445,2275,2275,2275,2275,2000
20250224,140600,800150445,2280,2280,2280,2280,553
20250224,140500,798889605,2275,2275,2275,2275,850
20250224,140400,796955855,2280,2280,2280,2280,0
20250224,140300,796955855,2280,2280,2280,2280,5
20250224,140200,796944455,2280,2280,2280,2280,0
20250224,140100,796944455,2280,2280,2280,2280,355
20250224,140000,796135055,2270,2280,2280,2270,472
20250224,135900,795059695,2270,2270,2270,2270,6000
20250224,135800,781439695,2280,2280,2280,2280,5
20250224,135700,781428295,2280,2280,2280,2280,46
20250224,135600,781323415,2280,2280,2280,2280,0
20250224,135500,781323415,2280,2280,2280,2280,0
20250224,135400,781323415,2280,2280,2280,2280,51
20250224,135300,781207135,2280,2280,2280,2280,4
20250224,135200,781198015,2270,2270,2270,2270,21
20250224,135100,781150345,2270,2270,2270,2270,264
20250224,135000,780551065,2280,2275,2280,2270,1153
20250224,134900,777930740,2275,2280,2280,2275,1852
20250224,134800,773715740,2275,2280,2280,2275,501
20250224,134700,772575960,2280,2280,2280,2280,50
20250224,134600,772461960,2280,2280,2280,2280,13
20250224,134500,772432320,2275,2265,2275,2265,2237
20250224,134400,767343445,2275,2275,2275,2275,0
20250224,134300,767343445,2275,2275,2275,2275,126
20250224,134200,767056795,2275,2265,2275,2265,111
20250224,134100,766804670,2270,2270,2270,2270,7
20250224,134000,766788780,2275,2275,2275,2270,3638
20250224,133900,758530490,2270,2270,2270,2270,500
20250224,133800,757395490,2275,2275,2280,2275,304
20250224,133700,756703885,2270,2270,2270,2270,0
20250224,133600,756703885,2270,2270,2270,2270,0
20250224,133500,756703885,2270,2270,2270,2270,0
20250224,133400,756703885,2270,2280,2280,2270,2
20250224,133300,756699335,2275,2275,2275,2275,5
20250224,133200,756687960,2280,2280,2280,2280,0
20250224,133100,756687960,2280,2280,2280,2280,0
20250224,133000,756687960,2280,2280,2280,2275,73
20250224,132900,756521625,2280,2280,2280,2275,812
20250224,132800,754670270,2280,2270,2280,2270,520
20250224,132700,753489675,2280,2280,2280,2280,200
20250224,132600,753033675,2280,2270,2280,2270,4004
20250224,132500,743944555,2270,2270,2270,2270,10
20250224,132400,743921855,2280,2280,2280,2280,1
20250224,132300,743919575,2280,2280,2280,2280,4
20250224,132200,743910455,2280,2270,2280,2270,8
20250224,132100,743892255,2270,2270,2280,2270,1824
20250224,132000,739749095,2270,2275,2280,2270,118
20250224,131900,739481170,2275,2275,2275,2275,192
20250224,131800,739044370,2275,2275,2275,2275,35
20250224,131700,738964745,2275,2275,2275,2275,200
20250224,131600,738509745,2275,2275,2275,2275,0
20250224,131500,738509745,2275,2275,2275,2275,1
20250224,131400,738507470,2270,2270,2270,2270,0
20250224,131300,738507470,2270,2270,2270,2270,0
20250224,131200,738507470,2270,2275,2275,2270,3974
20250224,131100,729485115,2275,2275,2275,2275,2289
20250224,131000,724277640,2275,2275,2275,2275,10
20250224,130900,724254890,2275,2275,2275,2275,367
20250224,130800,723419965,2275,2275,2275,2270,36
20250224,130700,723338210,2275,2275,2275,2275,0
20250224,130600,723338210,2275,2275,2275,2275,4
20250224,130500,723329110,2275,2275,2275,2275,4
20250224,130400,723320010,2270,2275,2275,2270,486
20250224,130300,722214870,2270,2270,2275,2270,25
20250224,130200,722158100,2270,2275,2275,2270,520
20250224,130100,720975670,2270,2275,2275,2270,369
20250224,130000,720138010,2275,2275,2275,2275,20
20250224,125900,720092510,2275,2275,2275,2275,491
20250224,125800,718975485,2270,2270,2270,2270,76
20250224,125700,718802965,2275,2275,2275,2270,443
20250224,125600,717795520,2265,2265,2265,2265,1
20250224,125500,717793255,2275,2275,2275,2275,0
20250224,125400,717793255,2275,2275,2275,2270,110
20250224,125300,717543540,2275,2275,2275,2275,4
20250224,125200,717534440,2270,2270,2270,2270,10
20250224,125100,717511740,2275,2275,2275,2275,0
20250224,125000,717511740,2275,2275,2275,2275,0
20250224,124900,717511740,2275,2275,2275,2275,0
20250224,124800,717511740,2275,2270,2275,2270,204
20250224,124700,717048645,2265,2270,2275,2265,19911
20250224,124600,671899565,2270,2270,2275,2270,7406
20250224,124500,655087940,2270,2270,2270,2270,4858
20250224,124400,644060280,2265,2265,2265,2265,13
20250224,124300,644030835,2270,2270,2275,2265,6015
20250224,124200,630402375,2270,2270,2270,2270,50
20250224,124100,630288875,2270,2270,2270,2270,1
20250224,124000,630286605,2270,2275,2275,2270,1348
20250224,123900,627220405,2275,2275,2275,2275,169
20250224,123800,626835930,2280,2275,2280,2275,705
20250224,123700,625232030,2280,2280,2280,2280,5
20250224,123600,625220630,2280,2280,2280,2280,1164
20250224,123500,622566710,2280,2280,2280,2280,40
20250224,123400,622475510,2280,2275,2280,2275,401
20250224,123300,621563230,2280,2280,2280,2280,0
20250224,123200,621563230,2280,2280,2280,2280,0
20250224,123100,621563230,2280,2280,2280,2280,7
20250224,123000,621547270,2280,2280,2280,2280,1
20250224,122900,621544990,2280,2280,2280,2280,1
20250224,122800,621542710,2280,2280,2280,2280,2
20250224,122700,621538150,2280,2280,2280,2280,3
20250224,122600,621531310,2285,2285,2285,2285,0
20250224,122500,621531310,2285,2285,2285,2285,870
20250224,122400,619543360,2285,2285,2285,2285,0
20250224,122300,619543360,2285,2285,2285,2285,0
20250224,122200,619543360,2285,2285,2285,2285,0
20250224,122100,619543360,2285,2285,2285,2285,0
20250224,122000,619543360,2285,2285,2285,2285,44
20250224,121900,619442820,2280,2280,2280,2280,41
20250224,121800,619349340,2280,2280,2285,2280,127
20250224,121700,619059280,2290,2290,2290,2290,0
20250224,121600,619059280,2290,2290,2290,2290,43
20250224,121500,618960810,2290,2290,2290,2290,0
20250224,121400,618960810,2290,2280,2290,2275,1186
20250224,121300,616260005,2285,2285,2285,2285,740
20250224,121200,614569105,2285,2285,2285,2285,2
20250224,121100,614564535,2290,2290,2290,2290,0
20250224,121000,614564535,2290,2290,2290,2290,436
20250224,120900,613566095,2290,2290,2290,2290,0
20250224,120800,613566095,2290,2290,2290,2290,223
20250224,120700,613055425,2285,2290,2290,2285,342
20250224,120600,612272250,2290,2290,2290,2290,300
20250224,120500,611585250,2290,2285,2290,2285,3
20250224,120400,611578390,2285,2285,2285,2285,345
20250224,120300,610790065,2290,2290,2290,2285,2132
20250224,120200,605907830,2285,2290,2295,2285,1419
20250224,120100,602658290,2290,2285,2290,2280,3317
20250224,120000,595078845,2285,2285,2285,2280,46
20250224,115900,594973745,2280,2280,2280,2275,4040
20250224,115800,585777545,2285,2280,2285,2280,466
20250224,115700,584715015,2275,2275,2275,2275,3
20250224,115600,584708190,2275,2275,2275,2275,3000
20250224,115500,577883190,2280,2270,2280,2270,4666
20250224,115400,567270080,2270,2270,2270,2270,2107
20250224,115300,562487190,2275,2270,2275,2270,57
20250224,115200,562357765,2275,2275,2275,2275,0
20250224,115100,562357765,2275,2275,2275,2275,1
20250224,115000,562355490,2275,2275,2275,2275,4
20250224,114900,562346390,2270,2270,2270,2270,4009
20250224,114800,553245960,2270,2275,2275,2270,1302
20250224,114700,550290400,2270,2270,2270,2270,1901
20250224,114600,545975130,2275,2275,2275,2275,7
20250224,114500,545959205,2270,2270,2270,2270,0
20250224,114400,545959205,2270,2270,2270,2270,1189
20250224,114300,543260175,2270,2270,2270,2265,152
20250224,114200,542915140,2270,2270,2270,2270,10
20250224,114100,542892440,2270,2270,2270,2270,0
20250224,114000,542892440,2270,2265,2270,2265,10
20250224,113900,542869770,2270,2270,2270,2270,0
20250224,113800,542869770,2270,2270,2270,2270,3
20250224,113700,542862960,2270,2270,2270,2270,0
20250224,113600,542862960,2270,2270,2270,2270,1
20250224,113500,542860690,2270,2270,2270,2270,1
20250224,113400,542858420,2270,2270,2270,2270,1
20250224,113300,542856150,2265,2265,2265,2265,401
20250224,113200,541947885,2265,2275,2275,2265,112
20250224,113100,541693670,2270,2270,2270,2270,1
20250224,113000,541691400,2270,2275,2275,2270,3
20250224,112900,541684580,2275,2275,2275,2275,1
20250224,112800,541682305,2275,2275,2275,2275,0
20250224,112700,541682305,2275,2275,2275,2275,9
20250224,112600,541661830,2275,2275,2275,2275,1
20250224,112500,541659555,2275,2275,2275,2270,7
20250224,112400,541643645,2270,2275,2275,2270,349
20250224,112300,540851400,2275,2275,2275,2275,11
20250224,112200,540826375,2275,2275,2275,2275,5
20250224,112100,540815000,2275,2275,2275,2275,100
20250224,112000,540587500,2275,2275,2275,2275,250
20250224,111900,540018750,2275,2275,2275,2275,100
20250224,111800,539791250,2275,2275,2275,2275,100
20250224,111700,539563750,2275,2275,2275,2275,0
20250224,111600,539563750,2275,2275,2275,2275,0
20250224,111500,539563750,2275,2275,2275,2275,0
20250224,111400,539563750,2275,2275,2275,2275,114
20250224,111300,539304400,2270,2270,2270,2270,976
20250224,111200,537088880,2270,2270,2270,2270,0
20250224,111100,537088880,2270,2270,2270,2270,0
20250224,111000,537088880,2270,2270,2270,2270,91
20250224,110900,536882310,2270,2270,2270,2270,774
20250224,110800,535125330,2270,2270,2270,2270,4
20250224,110700,535116250,2265,2270,2270,2265,8
20250224,110600,535098110,2265,2265,2265,2265,0
20250224,110500,535098110,2265,2265,2265,2265,10
20250224,110400,535075460,2270,2270,2270,2270,2
20250224,110300,535070920,2270,2265,2270,2265,835
20250224,110200,533179640,2265,2265,2265,2265,31
20250224,110100,533109425,2265,2270,2270,2265,684
20250224,110000,531556850,2265,2265,2265,2260,1100
20250224,105900,529066850,2265,2265,2265,2265,510
20250224,105800,527911700,2265,2265,2265,2265,1114
20250224,105700,525388490,2260,2260,2260,2260,100
20250224,105600,525162490,2260,2260,2260,2260,50
20250224,105500,525049490,2260,2260,2260,2260,205
20250224,105400,524586190,2260,2260,2260,2260,1
20250224,105300,524583930,2255,2255,2255,2255,1900
20250224,105200,520299430,2260,2260,2260,2260,1015
20250224,105100,518005530,2265,2265,2265,2265,21
20250224,105000,517957965,2260,2260,2260,2260,4930
20250224,104900,506816165,2265,2270,2270,2265,281
20250224,104800,506179645,2270,2270,2270,2270,20
20250224,104700,506134245,2270,2270,2270,2270,4
20250224,104600,506125165,2265,2265,2265,2265,5
20250224,104500,506113840,2265,2270,2270,2265,410
20250224,104400,505185140,2270,2270,2270,2270,5
20250224,104300,505173790,2270,2265,2270,2265,101
20250224,104200,504945020,2265,2265,2265,2265,5000
20250224,104100,493620020,2265,2270,2270,2265,4
20250224,104000,493610945,2270,2270,2270,2270,50
20250224,103900,493497445,2270,2270,2270,2270,4
20250224,103800,493488365,2260,2260,2260,2260,1727
20250224,103700,489585345,2270,2270,2270,2265,5015
20250224,103600,478226295,2270,2270,2270,2270,2633
20250224,103500,472249385,2270,2265,2270,2265,6304
20250224,103400,457969320,2265,2270,2270,2265,708
20250224,103300,456365655,2270,2270,2270,2270,0
20250224,103200,456365655,2270,2260,2270,2255,135
20250224,103100,456061155,2255,2280,2280,2255,6579
20250224,103000,441197960,2280,2285,2285,2270,4115
20250224,102900,431796480,2285,2280,2285,2275,575
20250224,102800,430486130,2285,2275,2285,2275,462
20250224,102700,429432805,2280,2280,2280,2280,2020
20250224,102600,424827205,2280,2270,2280,2270,1093
20250224,102500,422340625,2275,2270,2275,2270,201
20250224,102400,421883355,2275,2275,2275,2275,510
20250224,102300,420723105,2275,2275,2275,2275,5
20250224,102200,420711730,2275,2275,2275,2275,180
20250224,102100,420302230,2270,2275,2275,2270,101
20250224,102000,420072460,2275,2275,2275,2275,2
20250224,101900,420067910,2280,2280,2280,2280,0
20250224,101800,420067910,2280,2270,2280,2265,10050
20250224,101700,397201250,2270,2270,2270,2270,634
20250224,101600,395762070,2270,2270,2270,2270,0
20250224,101500,395762070,2270,2260,2270,2260,1133
20250224,101400,393198340,2255,2265,2270,2255,5613
20250224,101300,380515450,2270,2270,2270,2270,4
20250224,101200,380506370,2275,2275,2275,2275,10
20250224,101100,380483620,2275,2275,2275,2275,4
20250224,101000,380474520,2260,2265,2275,2260,810
20250224,100900,378639865,2275,2275,2275,2270,274
20250224,100800,378017780,2280,2270,2280,2270,4187
20250224,100700,368513005,2270,2270,2270,2270,16
20250224,100600,368476685,2270,2270,2270,2270,0
20250224,100500,368476685,2270,2265,2270,2265,5
20250224,100400,368465355,2265,2255,2265,2255,713
20250224,100300,366855675,2260,2265,2265,2260,543
20250224,100200,365627995,2265,2265,2265,2265,40
20250224,100100,365537395,2265,2270,2270,2265,41
20250224,100000,365444435,2260,2265,2265,2260,8749
20250224,095900,345671625,2260,2260,2260,2260,62
20250224,095800,345531505,2265,2265,2270,2265,2955
20250224,095700,338838310,2265,2260,2265,2260,5070
20250224,095600,327379760,2260,2260,2260,2260,924
20250224,095500,325291520,2260,2270,2270,2260,1848
20250224,095400,321114930,2270,2270,2270,2270,0
20250224,095300,321114930,2270,2270,2270,2270,35
20250224,095200,321035480,2270,2265,2270,2265,3790
20250224,095100,312451065,2265,2265,2265,2260,5804
20250224,095000,299307170,2265,2265,2265,2265,16
20250224,094900,299270930,2255,2255,2255,2255,523
20250224,094800,298091565,2250,2255,2265,2250,5487
20250224,094700,285721360,2255,2250,2255,2245,5661
20250224,094600,272987540,2250,2260,2260,2250,16730
20250224,094500,235278115,2270,2270,2270,2270,20
20250224,094400,235232715,2265,2270,2270,2265,24
20250224,094300,235178335,2260,2270,2270,2260,210
20250224,094200,234701735,2270,2270,2270,2270,9
20250224,094100,234681305,2270,2275,2275,2250,16638
20250224,094000,197170875,2275,2265,2275,2265,25
20250224,093900,197114210,2265,2265,2265,2265,13
20250224,093800,197084765,2265,2270,2270,2265,1940
20250224,093700,192686480,2270,2275,2275,2270,30
20250224,093600,192618355,2270,2270,2270,2270,251
20250224,093500,192048585,2275,2270,2275,2270,639
20250224,093400,190598035,2270,2270,2270,2270,146
20250224,093300,190266615,2270,2270,2280,2270,379
20250224,093200,189406245,2280,2275,2280,2270,1328
20250224,093100,186391095,2275,2275,2275,2275,35
20250224,093000,186311470,2275,2275,2275,2275,107
20250224,092900,186068045,2275,2275,2275,2275,2
20250224,092800,186063495,2275,2285,2290,2275,291
20250224,092700,185401325,2280,2285,2285,2280,876
20250224,092600,183404020,2285,2290,2290,2280,82
20250224,092500,183216635,2290,2290,2290,2290,0
20250224,092400,183216635,2290,2290,2295,2290,270
20250224,092300,182597415,2295,2285,2295,2285,15
20250224,092200,182563090,2295,2280,2295,2275,7570
20250224,092100,165240465,2280,2275,2285,2275,2179
20250224,092000,160278440,2270,2280,2280,2270,2133
20250224,091900,155434820,2280,2275,2280,2275,262
20250224,091800,154838460,2275,2280,2280,2275,1032
20250224,091700,152490075,2280,2280,2280,2275,652
20250224,091600,151004520,2275,2285,2285,2275,1594
20250224,091500,147362380,2280,2270,2300,2270,16560
20250224,091400,109707170,2270,2270,2270,2265,614
20250224,091300,108316450,2265,2265,2270,2260,1209
20250224,091200,105578150,2265,2265,2265,2255,168
20250224,091100,105198280,2265,2260,2265,2255,5275
20250224,091000,93296765,2260,2260,2260,2255,498
20250224,090900,92173640,2255,2270,2270,2255,1061
20250224,090800,89775775,2270,2270,2270,2270,8
20250224,090700,89757615,2270,2270,2270,2260,373
20250224,090600,88912455,2260,2270,2275,2260,15200
20250224,090500,54428080,2270,2260,2270,2255,1217
20250224,090400,51677780,2270,2270,2270,2260,641
20250224,090300,50223220,2270,2270,2280,2255,4643
20250224,090200,39732975,2265,2275,2275,2265,5148
20250224,090100,28061385,2270,2280,2295,2265,2373
20250224,090000,22669475,2295,2300,2300,2280,9870