stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,210200,9673495085,3120,3120,3120,3120,24597
20250224,210100,9673495085,3120,3120,3120,3120,0
20250224,210000,9673495085,3120,3120,3120,3120,0
20250224,205900,9673495085,3120,3120,3120,3120,0
20250224,205800,9673495085,3120,3120,3120,3120,0
20250224,205700,9673495085,3120,3120,3120,3120,0
20250224,205600,9673495085,3120,3120,3120,3120,0
20250224,205500,9673495085,3120,3120,3120,3120,0
20250224,205400,9673495085,3120,3120,3120,3120,0
20250224,205300,9673495085,3120,3120,3120,3120,0
20250224,205200,9673495085,3120,3120,3120,3120,0
20250224,205100,9673495085,3120,3120,3120,3120,0
20250224,205000,9673495085,3120,3120,3120,3120,0
20250224,204900,9673495085,3120,3120,3120,3120,0
20250224,204800,9673495085,3120,3120,3120,3120,0
20250224,204700,9673495085,3120,3120,3120,3120,0
20250224,204600,9673495085,3120,3120,3120,3120,0
20250224,204500,9673495085,3120,3120,3120,3120,0
20250224,204400,9673495085,3120,3120,3120,3120,0
20250224,204300,9673495085,3120,3120,3120,3120,0
20250224,204200,9673495085,3120,3120,3120,3120,0
20250224,204100,9673495085,3120,3120,3120,3120,0
20250224,204000,9673495085,3120,3120,3120,3120,0
20250224,203900,9673495085,3120,3120,3120,3120,0
20250224,203800,9673495085,3120,3120,3120,3120,0
20250224,203700,9673495085,3120,3120,3120,3120,0
20250224,203600,9673495085,3120,3120,3120,3120,0
20250224,203500,9673495085,3120,3120,3120,3120,0
20250224,203400,9673495085,3120,3120,3120,3120,0
20250224,203300,9673495085,3120,3120,3120,3120,0
20250224,203200,9673495085,3120,3120,3120,3120,24597
20250224,203100,9673495085,3120,3120,3120,3120,0
20250224,203000,9673495085,3120,3120,3120,3120,0
20250224,202900,9673495085,3120,3120,3120,3120,0
20250224,202800,9673495085,3120,3120,3120,3120,0
20250224,202700,9673495085,3120,3120,3120,3120,0
20250224,202600,9673495085,3120,3120,3120,3120,0
20250224,202500,9673495085,3120,3120,3120,3120,0
20250224,202400,9673495085,3120,3120,3120,3120,0
20250224,202300,9673495085,3120,3120,3120,3120,0
20250224,202200,9673495085,3120,3120,3120,3120,0
20250224,202100,9673495085,3120,3120,3120,3120,0
20250224,202000,9673495085,3120,3120,3120,3120,0
20250224,201900,9673495085,3120,3120,3120,3120,0
20250224,201800,9673495085,3120,3120,3120,3120,0
20250224,201700,9673495085,3120,3120,3120,3120,0
20250224,201600,9673495085,3120,3120,3120,3120,0
20250224,201500,9673495085,3120,3120,3120,3120,0
20250224,201400,9673495085,3120,3120,3120,3120,0
20250224,201300,9673495085,3120,3120,3120,3120,0
20250224,201200,9673495085,3120,3120,3120,3120,0
20250224,201100,9673495085,3120,3120,3120,3120,0
20250224,201000,9673495085,3120,3120,3120,3120,0
20250224,200900,9673495085,3120,3120,3120,3120,0
20250224,200800,9673495085,3120,3120,3120,3120,0
20250224,200700,9673495085,3120,3120,3120,3120,0
20250224,200600,9673495085,3120,3120,3120,3120,0
20250224,200500,9673495085,3120,3120,3120,3120,0
20250224,200400,9673495085,3120,3120,3120,3120,0
20250224,200300,9673495085,3120,3120,3120,3120,0
20250224,200200,9673495085,3120,3120,3120,3120,24597
20250224,200100,9673495085,3120,3120,3120,3120,0
20250224,200000,9673495085,3120,3120,3120,3120,0
20250224,195900,9673495085,3120,3120,3120,3120,0
20250224,195800,9673495085,3120,3120,3120,3120,0
20250224,195700,9673495085,3120,3120,3120,3120,0
20250224,195600,9673495085,3120,3120,3120,3120,0
20250224,195500,9673495085,3120,3120,3120,3120,0
20250224,195400,9673495085,3120,3120,3120,3120,0
20250224,195300,9673495085,3120,3120,3120,3120,0
20250224,195200,9673495085,3120,3120,3120,3120,0
20250224,195100,9673495085,3120,3120,3120,3120,0
20250224,195000,9673495085,3120,3120,3120,3120,0
20250224,194900,9673495085,3120,3120,3120,3120,0
20250224,194800,9673495085,3120,3120,3120,3120,0
20250224,194700,9673495085,3120,3120,3120,3120,0
20250224,194600,9673495085,3120,3120,3120,3120,0
20250224,194500,9673495085,3120,3120,3120,3120,0
20250224,194400,9673495085,3120,3120,3120,3120,0
20250224,194300,9673495085,3120,3120,3120,3120,0
20250224,194200,9673495085,3120,3120,3120,3120,0
20250224,194100,9673495085,3120,3120,3120,3120,0
20250224,194000,9673495085,3120,3120,3120,3120,0
20250224,193900,9673495085,3120,3120,3120,3120,0
20250224,193800,9673495085,3120,3120,3120,3120,0
20250224,193700,9673495085,3120,3120,3120,3120,0
20250224,193600,9673495085,3120,3120,3120,3120,0
20250224,193500,9673495085,3120,3120,3120,3120,0
20250224,193400,9673495085,3120,3120,3120,3120,0
20250224,193300,9673495085,3120,3120,3120,3120,0
20250224,193200,9673495085,3120,3120,3120,3120,24597
20250224,193100,9673495085,3120,3120,3120,3120,0
20250224,193000,9673495085,3120,3120,3120,3120,0
20250224,192900,9673495085,3120,3120,3120,3120,0
20250224,192800,9673495085,3120,3120,3120,3120,0
20250224,192700,9673495085,3120,3120,3120,3120,0
20250224,192600,9673495085,3120,3120,3120,3120,0
20250224,192500,9673495085,3120,3120,3120,3120,0
20250224,192400,9673495085,3120,3120,3120,3120,0
20250224,192300,9673495085,3120,3120,3120,3120,0
20250224,192200,9673495085,3120,3120,3120,3120,0
20250224,192100,9673495085,3120,3120,3120,3120,0
20250224,192000,9673495085,3120,3120,3120,3120,0
20250224,191900,9673495085,3120,3120,3120,3120,0
20250224,191800,9673495085,3120,3120,3120,3120,0
20250224,191700,9673495085,3120,3120,3120,3120,0
20250224,191600,9673495085,3120,3120,3120,3120,0
20250224,191500,9673495085,3120,3120,3120,3120,0
20250224,191400,9673495085,3120,3120,3120,3120,0
20250224,191300,9673495085,3120,3120,3120,3120,0
20250224,191200,9673495085,3120,3120,3120,3120,0
20250224,191100,9673495085,3120,3120,3120,3120,0
20250224,191000,9673495085,3120,3120,3120,3120,0
20250224,190900,9673495085,3120,3120,3120,3120,0
20250224,190800,9673495085,3120,3120,3120,3120,0
20250224,190700,9673495085,3120,3120,3120,3120,0
20250224,190600,9673495085,3120,3120,3120,3120,0
20250224,190500,9673495085,3120,3120,3120,3120,0
20250224,190400,9673495085,3120,3120,3120,3120,0
20250224,190300,9673495085,3120,3120,3120,3120,0
20250224,190200,9673495085,3120,3120,3120,3120,24597
20250224,190100,9673495085,3120,3120,3120,3120,0
20250224,190000,9673495085,3120,3120,3120,3120,0
20250224,185900,9673495085,3120,3120,3120,3120,0
20250224,185800,9673495085,3120,3120,3120,3120,0
20250224,185700,9673495085,3120,3120,3120,3120,0
20250224,185600,9673495085,3120,3120,3120,3120,0
20250224,185500,9673495085,3120,3120,3120,3120,0
20250224,185400,9673495085,3120,3120,3120,3120,0
20250224,185300,9673495085,3120,3120,3120,3120,0
20250224,185200,9673495085,3120,3120,3120,3120,0
20250224,185100,9673495085,3120,3120,3120,3120,0
20250224,185000,9673495085,3120,3120,3120,3120,0
20250224,184900,9673495085,3120,3120,3120,3120,0
20250224,184800,9673495085,3120,3120,3120,3120,0
20250224,184700,9673495085,3120,3120,3120,3120,0
20250224,184600,9673495085,3120,3120,3120,3120,0
20250224,184500,9673495085,3120,3120,3120,3120,0
20250224,184400,9673495085,3120,3120,3120,3120,0
20250224,184300,9673495085,3120,3120,3120,3120,0
20250224,184200,9673495085,3120,3120,3120,3120,0
20250224,184100,9673495085,3120,3120,3120,3120,0
20250224,184000,9673495085,3120,3120,3120,3120,0
20250224,183900,9673495085,3120,3120,3120,3120,0
20250224,183800,9673495085,3120,3120,3120,3120,0
20250224,183700,9673495085,3120,3120,3120,3120,0
20250224,183600,9673495085,3120,3120,3120,3120,0
20250224,183500,9673495085,3120,3120,3120,3120,0
20250224,183400,9673495085,3120,3120,3120,3120,0
20250224,183300,9673495085,3120,3120,3120,3120,0
20250224,183200,9673495085,3120,3120,3120,3120,24597
20250224,183100,9673495085,3120,3120,3120,3120,0
20250224,183000,9673495085,3120,3120,3120,3120,0
20250224,182900,9673495085,3120,3120,3120,3120,0
20250224,182800,9673495085,3120,3120,3120,3120,0
20250224,182700,9673495085,3120,3120,3120,3120,0
20250224,182600,9673495085,3120,3120,3120,3120,0
20250224,182500,9673495085,3120,3120,3120,3120,0
20250224,182400,9673495085,3120,3120,3120,3120,0
20250224,182300,9673495085,3120,3120,3120,3120,0
20250224,182200,9673495085,3120,3120,3120,3120,0
20250224,182100,9673495085,3120,3120,3120,3120,0
20250224,182000,9673495085,3120,3120,3120,3120,0
20250224,181900,9673495085,3120,3120,3120,3120,0
20250224,181800,9673495085,3120,3120,3120,3120,0
20250224,181700,9673495085,3120,3120,3120,3120,0
20250224,181600,9673495085,3120,3120,3120,3120,0
20250224,181500,9673495085,3120,3120,3120,3120,0
20250224,181400,9673495085,3120,3120,3120,3120,0
20250224,181300,9673495085,3120,3120,3120,3120,0
20250224,181200,9673495085,3120,3120,3120,3120,0
20250224,181100,9673495085,3120,3120,3120,3120,0
20250224,181000,9673495085,3120,3120,3120,3120,0
20250224,180900,9673495085,3120,3120,3120,3120,0
20250224,180800,9673495085,3120,3120,3120,3120,0
20250224,180700,9673495085,3120,3120,3120,3120,0
20250224,180600,9673495085,3120,3120,3120,3120,0
20250224,180500,9673495085,3120,3120,3120,3120,0
20250224,180400,9673495085,3120,3120,3120,3120,0
20250224,180300,9673495085,3120,3120,3120,3120,0
20250224,180200,9673495085,3120,3120,3120,3120,24597
20250224,180100,9673495085,3120,3120,3120,3120,0
20250224,180000,9673495085,3120,3120,3120,3120,0
20250224,175900,9673495085,3120,3120,3120,3120,0
20250224,175800,9673495085,3120,3120,3120,3120,0
20250224,175700,9673495085,3120,3120,3120,3120,0
20250224,175600,9673495085,3120,3120,3120,3120,0
20250224,175500,9673495085,3120,3120,3120,3120,0
20250224,175400,9673495085,3120,3120,3120,3120,0
20250224,175300,9673495085,3120,3120,3120,3120,0
20250224,175200,9673495085,3120,3120,3120,3120,0
20250224,175100,9673495085,3120,3120,3120,3120,0
20250224,175000,9673495085,3120,3120,3120,3120,0
20250224,174900,9673495085,3120,3120,3120,3120,0
20250224,174800,9673495085,3120,3120,3120,3120,0
20250224,174700,9673495085,3120,3120,3120,3120,0
20250224,174600,9673495085,3120,3120,3120,3120,0
20250224,174500,9673495085,3120,3120,3120,3120,0
20250224,174400,9673495085,3120,3120,3120,3120,0
20250224,174300,9673495085,3120,3120,3120,3120,0
20250224,174200,9673495085,3120,3120,3120,3120,0
20250224,174100,9673495085,3120,3120,3120,3120,0
20250224,174000,9673495085,3120,3120,3120,3120,0
20250224,173900,9673495085,3120,3120,3120,3120,0
20250224,173800,9673495085,3120,3120,3120,3120,0
20250224,173700,9673495085,3120,3120,3120,3120,0
20250224,173600,9673495085,3120,3120,3120,3120,0
20250224,173500,9673495085,3120,3120,3120,3120,0
20250224,173400,9673495085,3120,3120,3120,3120,0
20250224,173300,9673495085,3120,3120,3120,3120,0
20250224,173200,9673495085,3120,3120,3120,3120,24597
20250224,173100,9673495085,3120,3120,3120,3120,0
20250224,173000,9673495085,3120,3120,3120,3120,0
20250224,172900,9673495085,3120,3120,3120,3120,0
20250224,172800,9673495085,3120,3120,3120,3120,0
20250224,172700,9673495085,3120,3120,3120,3120,0
20250224,172600,9673495085,3120,3120,3120,3120,0
20250224,172500,9673495085,3120,3120,3120,3120,0
20250224,172400,9673495085,3120,3120,3120,3120,0
20250224,172300,9673495085,3120,3120,3120,3120,0
20250224,172200,9673495085,3120,3120,3120,3120,0
20250224,172100,9673495085,3120,3120,3120,3120,0
20250224,172000,9673495085,3120,3120,3120,3120,0
20250224,171900,9673495085,3120,3120,3120,3120,0
20250224,171800,9673495085,3120,3120,3120,3120,0
20250224,171700,9673495085,3120,3120,3120,3120,0
20250224,171600,9673495085,3120,3120,3120,3120,0
20250224,171500,9673495085,3120,3120,3120,3120,0
20250224,171400,9673495085,3120,3120,3120,3120,0
20250224,171300,9673495085,3120,3120,3120,3120,0
20250224,171200,9673495085,3120,3120,3120,3120,0
20250224,171100,9673495085,3120,3120,3120,3120,0
20250224,171000,9673495085,3120,3120,3120,3120,0
20250224,170900,9673495085,3120,3120,3120,3120,0
20250224,170800,9673495085,3120,3120,3120,3120,0
20250224,170700,9673495085,3120,3120,3120,3120,0
20250224,170600,9673495085,3120,3120,3120,3120,0
20250224,170500,9673495085,3120,3120,3120,3120,0
20250224,170400,9673495085,3120,3120,3120,3120,0
20250224,170300,9673495085,3120,3120,3120,3120,0
20250224,170200,9673495085,3120,3120,3120,3120,24597
20250224,170100,9673495085,3120,3120,3120,3120,0
20250224,170000,9673495085,3120,3120,3120,3120,0
20250224,165900,9673495085,3120,3120,3120,3120,0
20250224,165800,9673495085,3120,3120,3120,3120,0
20250224,165700,9673495085,3120,3120,3120,3120,0
20250224,165600,9673495085,3120,3120,3120,3120,0
20250224,165500,9673495085,3120,3120,3120,3120,0
20250224,165400,9673495085,3120,3120,3120,3120,0
20250224,165300,9673495085,3120,3120,3120,3120,0
20250224,165200,9673495085,3120,3120,3120,3120,0
20250224,165100,9673495085,3120,3120,3120,3120,0
20250224,165000,9673495085,3120,3120,3120,3120,0
20250224,164900,9673495085,3120,3120,3120,3120,0
20250224,164800,9673495085,3120,3120,3120,3120,0
20250224,164700,9673495085,3120,3120,3120,3120,0
20250224,164600,9673495085,3120,3120,3120,3120,0
20250224,164500,9673495085,3120,3120,3120,3120,0
20250224,164400,9673495085,3120,3120,3120,3120,0
20250224,164300,9673495085,3120,3120,3120,3120,0
20250224,164200,9673495085,3120,3120,3120,3120,0
20250224,164100,9673495085,3120,3120,3120,3120,0
20250224,164000,9673495085,3120,3120,3120,3120,0
20250224,163900,9673495085,3120,3120,3120,3120,0
20250224,163800,9673495085,3120,3120,3120,3120,0
20250224,163700,9673495085,3120,3120,3120,3120,0
20250224,163600,9673495085,3120,3120,3120,3120,0
20250224,163500,9673495085,3120,3120,3120,3120,0
20250224,163400,9673495085,3120,3120,3120,3120,0
20250224,163300,9673495085,3120,3120,3120,3120,0
20250224,163200,9673495085,3120,3120,3120,3120,24597
20250224,163100,9673495085,3120,3120,3120,3120,0
20250224,163000,9673495085,3120,3120,3120,3120,0
20250224,162900,9673495085,3120,3120,3120,3120,0
20250224,162800,9673495085,3120,3120,3120,3120,0
20250224,162700,9673495085,3120,3120,3120,3120,0
20250224,162600,9673495085,3120,3120,3120,3120,0
20250224,162500,9673495085,3120,3120,3120,3120,0
20250224,162400,9673495085,3120,3120,3120,3120,0
20250224,162300,9673495085,3120,3120,3120,3120,0
20250224,162200,9673495085,3120,3120,3120,3120,0
20250224,162100,9673495085,3120,3120,3120,3120,0
20250224,162000,9673495085,3120,3120,3120,3120,0
20250224,161900,9673495085,3120,3120,3120,3120,0
20250224,161800,9673495085,3120,3120,3120,3120,0
20250224,161700,9673495085,3120,3120,3120,3120,0
20250224,161600,9673495085,3120,3120,3120,3120,0
20250224,161500,9673495085,3120,3120,3120,3120,0
20250224,161400,9673495085,3120,3120,3120,3120,0
20250224,161300,9673495085,3120,3120,3120,3120,0
20250224,161200,9673495085,3120,3120,3120,3120,0
20250224,161100,9673495085,3120,3120,3120,3120,0
20250224,161000,9673495085,3120,3120,3120,3120,0
20250224,160900,9673495085,3120,3120,3120,3120,0
20250224,160800,9673495085,3120,3120,3120,3120,0
20250224,160700,9673495085,3120,3120,3120,3120,0
20250224,160600,9673495085,3120,3120,3120,3120,0
20250224,160500,9673495085,3120,3120,3120,3120,0
20250224,160400,9673495085,3120,3120,3120,3120,0
20250224,160300,9673495085,3120,3120,3120,3120,0
20250224,160200,9673495085,3120,3120,3120,3120,24597
20250224,160100,9673495085,3120,3120,3120,3120,0
20250224,160000,9673495085,3120,3120,3120,3120,0
20250224,155900,9673495085,3120,3120,3120,3120,0
20250224,155800,9673495085,3120,3120,3120,3120,0
20250224,155700,9673495085,3120,3120,3120,3120,0
20250224,155600,9673495085,3120,3120,3120,3120,0
20250224,155500,9673495085,3120,3120,3120,3120,0
20250224,155400,9673495085,3120,3120,3120,3120,0
20250224,155300,9673495085,3120,3120,3120,3120,0
20250224,155200,9673495085,3120,3120,3120,3120,0
20250224,155100,9673495085,3120,3120,3120,3120,0
20250224,155000,9673495085,3120,3120,3120,3120,0
20250224,154900,9673495085,3120,3120,3120,3120,0
20250224,154800,9673495085,3120,3120,3120,3120,0
20250224,154700,9673495085,3120,3120,3120,3120,0
20250224,154600,9673495085,3120,3120,3120,3120,0
20250224,154500,9673495085,3120,3120,3120,3120,0
20250224,154400,9673495085,3120,3120,3120,3120,0
20250224,154300,9673495085,3120,3120,3120,3120,0
20250224,154200,9673495085,3120,3120,3120,3120,0
20250224,154100,9673495085,3120,3120,3120,3120,0
20250224,154000,9673495085,3120,3120,3120,3120,0
20250224,153900,9673495085,3120,3120,3120,3120,0
20250224,153800,9673495085,3120,3120,3120,3120,0
20250224,153700,9673495085,3120,3120,3120,3120,0
20250224,153600,9673495085,3120,3120,3120,3120,0
20250224,153500,9673495085,3120,3120,3120,3120,0
20250224,153400,9673495085,3120,3120,3120,3120,0
20250224,153300,9673495085,3120,3120,3120,3120,0
20250224,153200,9673495085,3120,3120,3120,3120,24597
20250224,153100,9673495085,3120,3120,3120,3120,0
20250224,153000,9673495085,3120,3120,3120,3120,24597
20250224,152900,9596752445,3130,3130,3130,3130,0
20250224,152800,9596752445,3130,3130,3130,3130,0
20250224,152700,9596752445,3130,3130,3130,3130,0
20250224,152600,9596752445,3130,3130,3130,3130,0
20250224,152500,9596752445,3130,3130,3130,3130,0
20250224,152400,9596752445,3130,3130,3130,3130,0
20250224,152300,9596752445,3130,3130,3130,3130,0
20250224,152200,9596752445,3130,3130,3130,3130,0
20250224,152100,9596752445,3130,3130,3130,3130,0
20250224,152000,9596752445,3130,3130,3130,3130,0
20250224,151900,9596752445,3130,3130,3130,3120,16483
20250224,151800,9545238210,3130,3130,3130,3130,3743
20250224,151700,9533522620,3130,3125,3130,3120,27114
20250224,151600,9448791040,3125,3125,3125,3120,7283
20250224,151500,9426041000,3125,3125,3125,3120,3307
20250224,151400,9415720890,3125,3125,3125,3120,4795
20250224,151300,9400754910,3125,3115,3125,3115,8923
20250224,151200,9372928375,3120,3120,3120,3115,2646
20250224,151100,9364675415,3120,3115,3120,3110,7001
20250224,151000,9342839890,3110,3115,3120,3110,3239
20250224,150900,9332756815,3115,3115,3115,3110,6778
20250224,150800,9311660640,3115,3110,3115,3110,1249
20250224,150700,9307775900,3110,3110,3110,3105,4032
20250224,150600,9295237600,3105,3105,3110,3105,8259
20250224,150500,9269554110,3110,3110,3110,3105,3094
20250224,150400,9259931915,3110,3105,3110,3105,1562
20250224,150300,9255075510,3105,3115,3115,3105,19081
20250224,150200,9195735145,3110,3110,3115,3110,7304
20250224,150100,9172986030,3115,3115,3115,3110,1612
20250224,150000,9167966700,3110,3115,3120,3110,6544
20250224,145900,9147584630,3120,3120,3120,3115,4612
20250224,145800,9133217660,3120,3120,3120,3115,5972
20250224,145700,9114600020,3120,3120,3120,3115,4514
20250224,145600,9100524225,3125,3125,3125,3125,11
20250224,145500,9100489850,3120,3125,3125,3120,2313
20250224,145400,9093262980,3125,3125,3125,3125,837
20250224,145300,9090647355,3130,3120,3130,3115,17470
20250224,145200,9036088185,3120,3120,3120,3120,3
20250224,145100,9036078825,3120,3115,3120,3115,3559
20250224,145000,9024992370,3115,3120,3120,3115,3052
20250224,144900,9015485225,3120,3120,3120,3115,11
20250224,144800,9015450940,3120,3115,3120,3115,2866
20250224,144700,9006523345,3110,3115,3115,3110,4527
20250224,144600,8992422285,3115,3110,3115,3110,2516
20250224,144500,8984596770,3110,3115,3115,3110,6904
20250224,144400,8963098310,3115,3110,3115,3110,1002
20250224,144300,8959982080,3110,3115,3115,3110,1141
20250224,144200,8956431405,3115,3115,3115,3115,100
20250224,144100,8956119905,3115,3110,3115,3110,764
20250224,144000,8953741855,3110,3115,3115,3110,2234
20250224,143900,8946788570,3115,3110,3115,3110,1274
20250224,143800,8942826350,3110,3115,3115,3110,2841
20250224,143700,8933988800,3115,3115,3115,3110,5597
20250224,143600,8916564145,3115,3115,3120,3115,913
20250224,143500,8913718650,3120,3115,3120,3115,970
20250224,143400,8910694575,3115,3115,3115,3115,412
20250224,143300,8909411195,3115,3115,3120,3115,879
20250224,143200,8906673030,3115,3120,3120,3110,1254
20250224,143100,8902767980,3120,3120,3120,3110,19759
20250224,143000,8841275045,3120,3115,3120,3115,8424
20250224,142900,8815033795,3120,3120,3120,3115,162
20250224,142800,8814528805,3115,3120,3120,3115,940
20250224,142700,8811599735,3115,3115,3120,3115,1579
20250224,142600,8806681145,3120,3120,3120,3120,976
20250224,142500,8803636025,3115,3120,3120,3115,1271
20250224,142400,8799673660,3120,3120,3120,3115,12396
20250224,142300,8761033165,3120,3120,3120,3120,104
20250224,142200,8760708685,3120,3115,3120,3115,3305
20250224,142100,8750399295,3115,3115,3120,3115,8151
20250224,142000,8725008925,3115,3120,3120,3115,1173
20250224,141900,8721354165,3115,3115,3115,3115,500
20250224,141800,8719796665,3120,3120,3120,3120,77
20250224,141700,8719556425,3120,3120,3120,3115,4641
20250224,141600,8705098695,3120,3115,3120,3115,3042
20250224,141500,8695622775,3120,3120,3120,3115,710
20250224,141400,8693408125,3115,3115,3120,3115,8354
20250224,141300,8667385410,3120,3115,3120,3115,697
20250224,141200,8665214250,3115,3115,3115,3115,373
20250224,141100,8664052355,3115,3115,3115,3110,640
20250224,141000,8662060405,3110,3110,3115,3110,5155
20250224,140900,8646028330,3110,3115,3115,3110,616
20250224,140800,8644112480,3105,3110,3115,3105,2333
20250224,140700,8636850310,3110,3110,3110,3110,1344
20250224,140600,8632670470,3110,3110,3110,3110,4829
20250224,140500,8617652280,3110,3115,3115,3110,143
20250224,140400,8617207390,3110,3110,3115,3110,6485
20250224,140300,8597039035,3110,3110,3115,3110,1428
20250224,140200,8592597315,3115,3110,3115,3110,6068
20250224,140100,8573720725,3115,3110,3115,3110,5225
20250224,140000,8557469945,3110,3110,3110,3105,8632
20250224,135900,8530625050,3110,3110,3110,3110,6306
20250224,135800,8511013390,3115,3115,3115,3115,6
20250224,135700,8510994700,3115,3110,3115,3105,1106
20250224,135600,8507555060,3110,3110,3110,3105,12968
20250224,135500,8467268115,3110,3110,3110,3105,5318
20250224,135400,8450737905,3110,3105,3110,3105,4299
20250224,135300,8437389505,3105,3105,3110,3105,19062
20250224,135200,8378201860,3105,3110,3110,3105,7205
20250224,135100,8355827860,3110,3115,3115,3105,3755
20250224,135000,8344151010,3110,3110,3115,3110,3386
20250224,134900,8333619955,3110,3115,3115,3110,2424
20250224,134800,8326080645,3115,3115,3115,3115,2369
20250224,134700,8318701210,3115,3115,3115,3115,15
20250224,134600,8318654485,3110,3110,3110,3110,2628
20250224,134500,8310481405,3115,3115,3115,3115,794
20250224,134400,8308008095,3115,3120,3120,3115,3984
20250224,134300,8295597895,3120,3115,3120,3115,3058
20250224,134200,8286072150,3115,3115,3115,3110,9412
20250224,134100,8256796620,3110,3115,3115,3110,3798
20250224,134000,8244981175,3115,3115,3115,3110,6455
20250224,133900,8224877875,3120,3120,3120,3115,4120
20250224,133800,8212041900,3125,3115,3125,3115,1501
20250224,133700,8207359285,3120,3120,3120,3120,2017
20250224,133600,8201066245,3120,3120,3120,3120,503
20250224,133500,8199496885,3120,3120,3125,3120,6112
20250224,133400,8180411535,3125,3125,3125,3125,1155
20250224,133300,8176802160,3125,3120,3125,3120,2609
20250224,133200,8168656490,3120,3120,3120,3120,601
20250224,133100,8166781370,3120,3120,3125,3120,783
20250224,133000,8164338400,3120,3120,3120,3115,1391
20250224,132900,8160001310,3120,3120,3120,3115,2635
20250224,132800,8151785110,3120,3125,3125,3120,12831
20250224,132700,8111752365,3125,3125,3125,3125,332
20250224,132600,8110714865,3130,3125,3130,3125,1701
20250224,132500,8105399235,3125,3125,3125,3125,843
20250224,132400,8102764860,3125,3125,3130,3125,4499
20250224,132300,8088705475,3130,3120,3130,3120,4212
20250224,132200,8075535530,3120,3125,3125,3120,1276
20250224,132100,8071553085,3125,3125,3125,3125,1732
20250224,132000,8066140585,3130,3130,3130,3130,10
20250224,131900,8066109285,3125,3125,3125,3125,4008
20250224,131800,8053584285,3125,3130,3130,3125,4201
20250224,131700,8040456155,3125,3130,3130,3125,146
20250224,131600,8039999775,3130,3130,3130,3130,400
20250224,131500,8038747775,3130,3135,3135,3130,3574
20250224,131400,8027560980,3135,3125,3135,3125,932
20250224,131300,8024643915,3125,3125,3125,3125,1507
20250224,131200,8019934540,3125,3125,3125,3120,464
20250224,131100,8018485095,3120,3120,3125,3120,3951
20250224,131000,8006155405,3125,3130,3130,3125,1184
20250224,130900,8002455370,3130,3125,3130,3120,1017
20250224,130800,7999278740,3125,3125,3125,3125,721
20250224,130700,7997025615,3120,3120,3120,3120,2983
20250224,130600,7987718655,3125,3120,3125,3120,10
20250224,130500,7987687440,3125,3125,3125,3120,954
20250224,130400,7984706560,3125,3125,3125,3120,1319
20250224,130300,7980586685,3125,3135,3135,3125,627
20250224,130200,7978627300,3135,3125,3135,3125,1001
20250224,130100,7975499165,3120,3125,3135,3120,1645
20250224,130000,7970358540,3130,3130,3130,3130,1000
20250224,125900,7967228540,3135,3135,3135,3135,21
20250224,125800,7967162705,3125,3125,3135,3125,3287
20250224,125700,7956890820,3125,3125,3125,3125,40
20250224,125600,7956765820,3125,3130,3130,3125,3041
20250224,125500,7947247620,3130,3130,3130,3130,1756
20250224,125400,7941751340,3130,3125,3130,3125,3411
20250224,125300,7931091935,3125,3125,3125,3125,6357
20250224,125200,7911226310,3130,3130,3130,3125,4132
20250224,125100,7898313330,3125,3130,3130,3125,1028
20250224,125000,7895098315,3130,3130,3135,3130,551
20250224,124900,7893373680,3130,3130,3130,3125,1698
20250224,124800,7888059690,3125,3130,3130,3125,3196
20250224,124700,7878069885,3130,3130,3130,3130,1369
20250224,124600,7873784915,3130,3130,3130,3130,1904
20250224,124500,7867825395,3130,3130,3130,3125,1180
20250224,124400,7864132115,3125,3130,3130,3125,2237
20250224,124300,7857136805,3130,3130,3130,3130,3464
20250224,124200,7846294485,3130,3130,3130,3125,3228
20250224,124100,7836190870,3135,3130,3135,3130,2584
20250224,124000,7828102920,3130,3135,3135,3130,6921
20250224,123900,7806440180,3130,3135,3135,3130,1365
20250224,123800,7802167695,3130,3135,3135,3130,822
20250224,123700,7799594825,3135,3135,3135,3135,696
20250224,123600,7797412865,3130,3130,3130,3130,4046
20250224,123500,7784748885,3130,3135,3135,3130,434
20250224,123400,7783390445,3135,3135,3135,3135,40
20250224,123300,7783265045,3135,3135,3135,3135,406
20250224,123200,7781992235,3130,3135,3135,3130,343
20250224,123100,7780918615,3135,3130,3135,3125,6993
20250224,123000,7759031375,3125,3125,3125,3125,3844
20250224,122900,7747018875,3120,3125,3125,3120,2521
20250224,122800,7739152545,3125,3125,3125,3120,11275
20250224,122700,7703955120,3125,3125,3130,3125,8545
20250224,122600,7677251950,3125,3130,3130,3125,566
20250224,122500,7675483195,3130,3125,3130,3125,1086
20250224,122400,7672084995,3125,3125,3125,3125,3084
20250224,122300,7662447495,3125,3125,3125,3125,533
20250224,122200,7660781870,3125,3125,3125,3125,480
20250224,122100,7659281870,3125,3125,3125,3125,18220
20250224,122000,7602344370,3130,3130,3130,3130,400
20250224,121900,7601092370,3130,3130,3130,3130,32
20250224,121800,7600992210,3130,3125,3130,3125,2971
20250224,121700,7591702935,3125,3130,3130,3125,461
20250224,121600,7590260920,3130,3130,3130,3125,561
20250224,121500,7588505355,3125,3125,3130,3125,3339
20250224,121400,7578070935,3125,3130,3130,3125,9323
20250224,121300,7548904235,3130,3135,3135,3130,4158
20250224,121200,7535878645,3135,3130,3135,3130,369
20250224,121100,7534722265,3130,3130,3130,3130,694
20250224,121000,7532550045,3130,3130,3140,3125,3619
20250224,120900,7521235930,3130,3130,3140,3130,5775
20250224,120800,7503150095,3135,3125,3135,3125,3390
20250224,120700,7492539395,3130,3130,3130,3130,1614
20250224,120600,7487487575,3135,3125,3135,3125,3928
20250224,120500,7475211005,3135,3130,3140,3125,9138
20250224,120400,7446609390,3130,3135,3140,3130,7350
20250224,120300,7423597355,3140,3140,3140,3135,222
20250224,120200,7422900300,3140,3140,3140,3135,1056
20250224,120100,7419587635,3135,3135,3135,3135,1851
20250224,120000,7413784750,3135,3135,3135,3135,15
20250224,115900,7413737725,3135,3140,3140,3135,7304
20250224,115800,7390815650,3135,3135,3135,3135,2356
20250224,115700,7383429590,3135,3135,3135,3135,958
20250224,115600,7380426260,3135,3140,3140,3135,4280
20250224,115500,7367003710,3140,3140,3140,3135,223
20250224,115400,7366303640,3140,3135,3140,3130,5010
20250224,115300,7350603360,3135,3135,3135,3130,845
20250224,115200,7347956450,3135,3135,3135,3130,1982
20250224,115100,7341752055,3130,3130,3135,3130,6754
20250224,115000,7320611560,3130,3135,3140,3130,1313
20250224,114900,7316500945,3135,3140,3140,3135,1222
20250224,114800,7312667335,3140,3130,3140,3130,503
20250224,114700,7311092925,3140,3130,3140,3125,2427
20250224,114600,7303496000,3130,3130,3140,3125,6280
20250224,114500,7283840095,3130,3130,3130,3130,1430
20250224,114400,7279364195,3130,3130,3130,3130,1448
20250224,114300,7274831955,3130,3140,3140,3130,39181
20250224,114200,7152112345,3140,3140,3140,3140,101
20250224,114100,7151795205,3140,3145,3145,3140,421
20250224,114000,7150473185,3140,3140,3140,3140,1211
20250224,113900,7146670645,3135,3150,3150,3135,1918
20250224,113800,7140638705,3150,3150,3150,3150,138
20250224,113700,7140204005,3150,3145,3150,3145,926
20250224,113600,7137291730,3145,3135,3145,3135,3699
20250224,113500,7125682945,3140,3135,3150,3135,3672
20250224,113400,7114153220,3135,3140,3150,3135,3825
20250224,113300,7102138455,3145,3150,3150,3145,1231
20250224,113200,7098266125,3155,3150,3155,3150,3587
20250224,113100,7086963125,3150,3140,3150,3140,7468
20250224,113000,7063508565,3140,3135,3140,3135,5226
20250224,112900,7047123320,3135,3135,3140,3135,830
20250224,112800,7044518235,3135,3140,3140,3135,8242
20250224,112700,7018647260,3140,3135,3140,3135,3173
20250224,112600,7008698935,3135,3135,3140,3135,4604
20250224,112500,6994260925,3135,3135,3135,3135,2100
20250224,112400,6987677425,3140,3140,3140,3135,2183
20250224,112300,6980832170,3140,3130,3140,3130,2111
20250224,112200,6974208130,3135,3130,3140,3130,5438
20250224,112100,6957182965,3130,3140,3140,3130,21123
20250224,112000,6890972975,3140,3140,3145,3140,3310
20250224,111900,6880579565,3135,3150,3150,3135,13944
20250224,111800,6836768200,3150,3150,3155,3150,4873
20250224,111700,6821418245,3155,3150,3155,3145,1725
20250224,111600,6815980590,3145,3145,3145,3140,3414
20250224,111500,6805256885,3140,3145,3145,3140,10202
20250224,111400,6773201030,3145,3155,3155,3145,3505
20250224,111300,6762159005,3155,3155,3155,3150,1054
20250224,111200,6758834885,3150,3145,3150,3145,2182
20250224,111100,6751962040,3150,3140,3150,3140,2026
20250224,111000,6745590280,3150,3145,3150,3135,6114
20250224,110900,6726377350,3140,3140,3145,3135,1520
20250224,110800,6721609270,3140,3140,3145,3135,12091
20250224,110700,6683645960,3140,3150,3150,3140,14704
20250224,110600,6637427290,3155,3160,3160,3150,14841
20250224,110500,6590593075,3160,3165,3170,3155,7635
20250224,110400,6566449930,3160,3170,3180,3160,59902
20250224,110300,6376591665,3175,3185,3190,3175,34058
20250224,110200,6268249710,3180,3175,3190,3165,81317
20250224,110100,6009702915,3175,3175,3180,3170,49521
20250224,110000,5852433460,3175,3170,3185,3170,89899
20250224,105900,5566544710,3175,3160,3175,3150,73293
20250224,105800,5334375725,3160,3160,3160,3150,29010
20250224,105700,5242813240,3160,3155,3160,3150,41208
20250224,105600,5112691100,3150,3150,3155,3145,34653
20250224,105500,5003524610,3150,3150,3150,3140,7491
20250224,105400,4979944995,3150,3135,3150,3130,32874
20250224,105300,4876700415,3130,3135,3135,3130,3711
20250224,105200,4865084480,3130,3135,3135,3130,3048
20250224,105100,4855540570,3135,3135,3140,3135,11261
20250224,105000,4820194120,3135,3140,3145,3135,13070
20250224,104900,4779168250,3140,3125,3140,3125,19624
20250224,104800,4717692630,3125,3120,3125,3115,9541
20250224,104700,4687920785,3120,3115,3120,3115,645
20250224,104600,4685910535,3115,3115,3120,3115,2133
20250224,104500,4679262865,3115,3115,3120,3115,676
20250224,104400,4677156585,3120,3120,3120,3120,14
20250224,104300,4677112905,3120,3125,3125,3120,3900
20250224,104200,4664944890,3120,3125,3125,3120,1130
20250224,104100,4661414540,3125,3125,3125,3120,512
20250224,104000,4659817040,3120,3125,3125,3120,2969
20250224,103900,4650542245,3125,3125,3130,3125,7595
20250224,103800,4626800675,3120,3115,3120,3115,4298
20250224,103700,4613394255,3115,3115,3120,3115,1404
20250224,103600,4609020785,3120,3110,3120,3110,4457
20250224,103500,4595154350,3110,3115,3120,3110,13149
20250224,103400,4554196295,3120,3120,3120,3115,2795
20250224,103300,4545489600,3120,3120,3120,3120,1981
20250224,103200,4539308880,3120,3120,3120,3115,115
20250224,103100,4538950355,3120,3120,3120,3120,3686
20250224,103000,4527450035,3125,3120,3125,3120,98
20250224,102900,4527143790,3125,3120,3125,3120,1414
20250224,102800,4522731645,3120,3125,3125,3120,3479
20250224,102700,4511877080,3120,3120,3125,3115,4053
20250224,102600,4499227605,3120,3120,3120,3115,785
20250224,102500,4496778530,3115,3120,3120,3115,1388
20250224,102400,4492454490,3120,3125,3125,3120,3837
20250224,102300,4480472960,3125,3120,3125,3120,8105
20250224,102200,4455170620,3120,3120,3125,3120,5483
20250224,102100,4438058475,3120,3120,3125,3120,8842
20250224,102000,4410471415,3120,3120,3120,3115,7276
20250224,101900,4387786555,3120,3115,3120,3110,5368
20250224,101800,4371065775,3115,3110,3115,3110,2457
20250224,101700,4363412400,3115,3115,3115,3115,15
20250224,101600,4363365675,3105,3115,3115,3105,433
20250224,101500,4362018880,3115,3110,3115,3110,4578
20250224,101400,4347781295,3110,3105,3110,3105,1059
20250224,101300,4344490890,3105,3105,3110,3105,4828
20250224,101200,4329499945,3105,3110,3110,3105,1487
20250224,101100,4324879455,3105,3115,3115,3105,13590
20250224,101000,4282615080,3115,3115,3115,3110,4384
20250224,100900,4268963905,3115,3115,3115,3110,3620
20250224,100800,4257697755,3115,3115,3115,3110,1838
20250224,100700,4251976495,3115,3115,3120,3110,9899
20250224,100600,4221140070,3115,3115,3115,3110,586
20250224,100500,4219315060,3115,3110,3115,3105,2280
20250224,100400,4212227535,3105,3110,3110,3105,2873
20250224,100300,4203306750,3105,3110,3110,3105,708
20250224,100200,4201105000,3110,3110,3110,3110,3035
20250224,100100,4191666150,3110,3110,3110,3110,3981
20250224,100000,4179285240,3115,3110,3115,3110,3598
20250224,095900,4168095455,3110,3115,3115,3105,2978
20250224,095800,4158848475,3105,3110,3115,3105,7453
20250224,095700,4135668125,3110,3105,3115,3105,7370
20250224,095600,4112745145,3110,3110,3110,3105,3420
20250224,095500,4102108950,3110,3110,3115,3110,4032
20250224,095400,4089569425,3110,3115,3115,3105,9764
20250224,095300,4059203480,3115,3110,3115,3105,8506
20250224,095200,4032748195,3110,3100,3110,3095,11433
20250224,095100,3997292780,3095,3100,3100,3095,674
20250224,095000,3995203385,3090,3095,3100,3085,2942
20250224,094900,3986109385,3095,3090,3095,3085,5579
20250224,094800,3968871380,3090,3090,3100,3085,5459
20250224,094700,3952002115,3095,3095,3100,3090,7855
20250224,094600,3927702845,3100,3090,3100,3090,3724
20250224,094500,3916174995,3095,3095,3095,3090,1652
20250224,094400,3911064885,3095,3095,3095,3090,4752
20250224,094300,3896369235,3095,3090,3095,3085,8978
20250224,094200,3868635220,3095,3095,3100,3090,1488
20250224,094100,3864029770,3100,3085,3100,3080,28642
20250224,094000,3775672770,3085,3095,3095,3080,15857
20250224,093900,3726734970,3095,3095,3095,3090,3540
20250224,093800,3715793800,3090,3090,3095,3090,3764
20250224,093700,3704161400,3095,3095,3100,3090,20791
20250224,093600,3639882880,3095,3095,3100,3095,8498
20250224,093500,3613580090,3100,3100,3110,3095,8229
20250224,093400,3588098120,3110,3110,3115,3100,25695
20250224,093300,3508391430,3110,3110,3115,3105,8223
20250224,093200,3482821620,3110,3110,3115,3105,8730
20250224,093100,3455681495,3110,3110,3115,3100,16432
20250224,093000,3404638450,3110,3100,3110,3100,38812
20250224,092900,3284253685,3105,3110,3110,3100,21739
20250224,092800,3216738910,3110,3115,3115,3110,8592
20250224,092700,3190003860,3115,3110,3115,3105,23220
20250224,092600,3117786540,3115,3120,3120,3110,15767
20250224,092500,3068694715,3115,3120,3125,3115,10322
20250224,092400,3036490670,3120,3125,3130,3120,20453
20250224,092300,2972638995,3125,3125,3130,3125,18870
20250224,092200,2913669675,3120,3130,3130,3120,19267
20250224,092100,2853474345,3130,3155,3155,3130,58526
20250224,092000,2669456570,3155,3160,3165,3150,17321
20250224,091900,2614788640,3160,3155,3165,3155,16761
20250224,091800,2561830970,3155,3155,3165,3155,7221
20250224,091700,2539041070,3165,3165,3165,3155,10087
20250224,091600,2507180020,3160,3160,3160,3150,23623
20250224,091500,2432652530,3165,3170,3170,3155,37145
20250224,091400,2315165830,3170,3175,3175,3165,16574
20250224,091300,2262626070,3170,3170,3180,3165,12737
20250224,091200,2222212445,3170,3175,3180,3165,26880
20250224,091100,2136981935,3175,3190,3190,3165,71135
20250224,091000,1910725930,3185,3160,3185,3160,75618
20250224,090900,1670621365,3170,3155,3170,3145,20588
20250224,090800,1605630835,3160,3160,3165,3150,27647
20250224,090700,1518309030,3150,3155,3165,3145,68456
20250224,090600,1302257755,3155,3145,3160,3140,19695
20250224,090500,1240277520,3140,3145,3155,3140,53795
20250224,090400,1071101385,3145,3145,3150,3140,32973
20250224,090300,967392305,3145,3155,3160,3140,36553
20250224,090200,852309060,3160,3165,3175,3160,63883
20250224,090100,650004025,3165,3150,3175,3150,80774
20250224,090000,394576045,3150,3175,3175,3140,106902