stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,213000,4319448600,8490,8490,8490,8490,20545
20250224,212900,4319448600,8490,8490,8490,8490,0
20250224,212800,4319448600,8490,8490,8490,8490,0
20250224,212700,4319448600,8490,8490,8490,8490,0
20250224,212600,4319448600,8490,8490,8490,8490,0
20250224,212500,4319448600,8490,8490,8490,8490,0
20250224,212400,4319448600,8490,8490,8490,8490,0
20250224,212300,4319448600,8490,8490,8490,8490,0
20250224,212200,4319448600,8490,8490,8490,8490,0
20250224,212100,4319448600,8490,8490,8490,8490,0
20250224,212000,4319448600,8490,8490,8490,8490,0
20250224,211900,4319448600,8490,8490,8490,8490,0
20250224,211800,4319448600,8490,8490,8490,8490,0
20250224,211700,4319448600,8490,8490,8490,8490,0
20250224,211600,4319448600,8490,8490,8490,8490,0
20250224,211500,4319448600,8490,8490,8490,8490,0
20250224,211400,4319448600,8490,8490,8490,8490,0
20250224,211300,4319448600,8490,8490,8490,8490,0
20250224,211200,4319448600,8490,8490,8490,8490,0
20250224,211100,4319448600,8490,8490,8490,8490,0
20250224,211000,4319448600,8490,8490,8490,8490,0
20250224,210900,4319448600,8490,8490,8490,8490,0
20250224,210800,4319448600,8490,8490,8490,8490,0
20250224,210700,4319448600,8490,8490,8490,8490,0
20250224,210600,4319448600,8490,8490,8490,8490,0
20250224,210500,4319448600,8490,8490,8490,8490,0
20250224,210400,4319448600,8490,8490,8490,8490,0
20250224,210300,4319448600,8490,8490,8490,8490,0
20250224,210200,4319448600,8490,8490,8490,8490,0
20250224,210100,4319448600,8490,8490,8490,8490,0
20250224,210000,4319448600,8490,8490,8490,8490,20545
20250224,205900,4319448600,8490,8490,8490,8490,0
20250224,205800,4319448600,8490,8490,8490,8490,0
20250224,205700,4319448600,8490,8490,8490,8490,0
20250224,205600,4319448600,8490,8490,8490,8490,0
20250224,205500,4319448600,8490,8490,8490,8490,0
20250224,205400,4319448600,8490,8490,8490,8490,0
20250224,205300,4319448600,8490,8490,8490,8490,0
20250224,205200,4319448600,8490,8490,8490,8490,0
20250224,205100,4319448600,8490,8490,8490,8490,0
20250224,205000,4319448600,8490,8490,8490,8490,0
20250224,204900,4319448600,8490,8490,8490,8490,0
20250224,204800,4319448600,8490,8490,8490,8490,0
20250224,204700,4319448600,8490,8490,8490,8490,0
20250224,204600,4319448600,8490,8490,8490,8490,0
20250224,204500,4319448600,8490,8490,8490,8490,0
20250224,204400,4319448600,8490,8490,8490,8490,0
20250224,204300,4319448600,8490,8490,8490,8490,0
20250224,204200,4319448600,8490,8490,8490,8490,0
20250224,204100,4319448600,8490,8490,8490,8490,0
20250224,204000,4319448600,8490,8490,8490,8490,0
20250224,203900,4319448600,8490,8490,8490,8490,0
20250224,203800,4319448600,8490,8490,8490,8490,0
20250224,203700,4319448600,8490,8490,8490,8490,0
20250224,203600,4319448600,8490,8490,8490,8490,0
20250224,203500,4319448600,8490,8490,8490,8490,0
20250224,203400,4319448600,8490,8490,8490,8490,0
20250224,203300,4319448600,8490,8490,8490,8490,0
20250224,203200,4319448600,8490,8490,8490,8490,0
20250224,203100,4319448600,8490,8490,8490,8490,0
20250224,203000,4319448600,8490,8490,8490,8490,20545
20250224,202900,4319448600,8490,8490,8490,8490,0
20250224,202800,4319448600,8490,8490,8490,8490,0
20250224,202700,4319448600,8490,8490,8490,8490,0
20250224,202600,4319448600,8490,8490,8490,8490,0
20250224,202500,4319448600,8490,8490,8490,8490,0
20250224,202400,4319448600,8490,8490,8490,8490,0
20250224,202300,4319448600,8490,8490,8490,8490,0
20250224,202200,4319448600,8490,8490,8490,8490,0
20250224,202100,4319448600,8490,8490,8490,8490,0
20250224,202000,4319448600,8490,8490,8490,8490,0
20250224,201900,4319448600,8490,8490,8490,8490,0
20250224,201800,4319448600,8490,8490,8490,8490,0
20250224,201700,4319448600,8490,8490,8490,8490,0
20250224,201600,4319448600,8490,8490,8490,8490,0
20250224,201500,4319448600,8490,8490,8490,8490,0
20250224,201400,4319448600,8490,8490,8490,8490,0
20250224,201300,4319448600,8490,8490,8490,8490,0
20250224,201200,4319448600,8490,8490,8490,8490,0
20250224,201100,4319448600,8490,8490,8490,8490,0
20250224,201000,4319448600,8490,8490,8490,8490,0
20250224,200900,4319448600,8490,8490,8490,8490,0
20250224,200800,4319448600,8490,8490,8490,8490,0
20250224,200700,4319448600,8490,8490,8490,8490,0
20250224,200600,4319448600,8490,8490,8490,8490,0
20250224,200500,4319448600,8490,8490,8490,8490,0
20250224,200400,4319448600,8490,8490,8490,8490,0
20250224,200300,4319448600,8490,8490,8490,8490,0
20250224,200200,4319448600,8490,8490,8490,8490,0
20250224,200100,4319448600,8490,8490,8490,8490,0
20250224,200000,4319448600,8490,8490,8490,8490,20545
20250224,195900,4319448600,8490,8490,8490,8490,0
20250224,195800,4319448600,8490,8490,8490,8490,0
20250224,195700,4319448600,8490,8490,8490,8490,0
20250224,195600,4319448600,8490,8490,8490,8490,0
20250224,195500,4319448600,8490,8490,8490,8490,0
20250224,195400,4319448600,8490,8490,8490,8490,0
20250224,195300,4319448600,8490,8490,8490,8490,0
20250224,195200,4319448600,8490,8490,8490,8490,0
20250224,195100,4319448600,8490,8490,8490,8490,0
20250224,195000,4319448600,8490,8490,8490,8490,0
20250224,194900,4319448600,8490,8490,8490,8490,0
20250224,194800,4319448600,8490,8490,8490,8490,0
20250224,194700,4319448600,8490,8490,8490,8490,0
20250224,194600,4319448600,8490,8490,8490,8490,0
20250224,194500,4319448600,8490,8490,8490,8490,0
20250224,194400,4319448600,8490,8490,8490,8490,0
20250224,194300,4319448600,8490,8490,8490,8490,0
20250224,194200,4319448600,8490,8490,8490,8490,0
20250224,194100,4319448600,8490,8490,8490,8490,0
20250224,194000,4319448600,8490,8490,8490,8490,0
20250224,193900,4319448600,8490,8490,8490,8490,0
20250224,193800,4319448600,8490,8490,8490,8490,0
20250224,193700,4319448600,8490,8490,8490,8490,0
20250224,193600,4319448600,8490,8490,8490,8490,0
20250224,193500,4319448600,8490,8490,8490,8490,0
20250224,193400,4319448600,8490,8490,8490,8490,0
20250224,193300,4319448600,8490,8490,8490,8490,0
20250224,193200,4319448600,8490,8490,8490,8490,0
20250224,193100,4319448600,8490,8490,8490,8490,0
20250224,193000,4319448600,8490,8490,8490,8490,20545
20250224,192900,4319448600,8490,8490,8490,8490,0
20250224,192800,4319448600,8490,8490,8490,8490,0
20250224,192700,4319448600,8490,8490,8490,8490,0
20250224,192600,4319448600,8490,8490,8490,8490,0
20250224,192500,4319448600,8490,8490,8490,8490,0
20250224,192400,4319448600,8490,8490,8490,8490,0
20250224,192300,4319448600,8490,8490,8490,8490,0
20250224,192200,4319448600,8490,8490,8490,8490,0
20250224,192100,4319448600,8490,8490,8490,8490,0
20250224,192000,4319448600,8490,8490,8490,8490,0
20250224,191900,4319448600,8490,8490,8490,8490,0
20250224,191800,4319448600,8490,8490,8490,8490,0
20250224,191700,4319448600,8490,8490,8490,8490,0
20250224,191600,4319448600,8490,8490,8490,8490,0
20250224,191500,4319448600,8490,8490,8490,8490,0
20250224,191400,4319448600,8490,8490,8490,8490,0
20250224,191300,4319448600,8490,8490,8490,8490,0
20250224,191200,4319448600,8490,8490,8490,8490,0
20250224,191100,4319448600,8490,8490,8490,8490,0
20250224,191000,4319448600,8490,8490,8490,8490,0
20250224,190900,4319448600,8490,8490,8490,8490,0
20250224,190800,4319448600,8490,8490,8490,8490,0
20250224,190700,4319448600,8490,8490,8490,8490,0
20250224,190600,4319448600,8490,8490,8490,8490,0
20250224,190500,4319448600,8490,8490,8490,8490,0
20250224,190400,4319448600,8490,8490,8490,8490,0
20250224,190300,4319448600,8490,8490,8490,8490,0
20250224,190200,4319448600,8490,8490,8490,8490,0
20250224,190100,4319448600,8490,8490,8490,8490,0
20250224,190000,4319448600,8490,8490,8490,8490,20545
20250224,185900,4319448600,8490,8490,8490,8490,0
20250224,185800,4319448600,8490,8490,8490,8490,0
20250224,185700,4319448600,8490,8490,8490,8490,0
20250224,185600,4319448600,8490,8490,8490,8490,0
20250224,185500,4319448600,8490,8490,8490,8490,0
20250224,185400,4319448600,8490,8490,8490,8490,0
20250224,185300,4319448600,8490,8490,8490,8490,0
20250224,185200,4319448600,8490,8490,8490,8490,0
20250224,185100,4319448600,8490,8490,8490,8490,0
20250224,185000,4319448600,8490,8490,8490,8490,0
20250224,184900,4319448600,8490,8490,8490,8490,0
20250224,184800,4319448600,8490,8490,8490,8490,0
20250224,184700,4319448600,8490,8490,8490,8490,0
20250224,184600,4319448600,8490,8490,8490,8490,0
20250224,184500,4319448600,8490,8490,8490,8490,0
20250224,184400,4319448600,8490,8490,8490,8490,0
20250224,184300,4319448600,8490,8490,8490,8490,0
20250224,184200,4319448600,8490,8490,8490,8490,0
20250224,184100,4319448600,8490,8490,8490,8490,0
20250224,184000,4319448600,8490,8490,8490,8490,0
20250224,183900,4319448600,8490,8490,8490,8490,0
20250224,183800,4319448600,8490,8490,8490,8490,0
20250224,183700,4319448600,8490,8490,8490,8490,0
20250224,183600,4319448600,8490,8490,8490,8490,0
20250224,183500,4319448600,8490,8490,8490,8490,0
20250224,183400,4319448600,8490,8490,8490,8490,0
20250224,183300,4319448600,8490,8490,8490,8490,0
20250224,183200,4319448600,8490,8490,8490,8490,0
20250224,183100,4319448600,8490,8490,8490,8490,0
20250224,183000,4319448600,8490,8490,8490,8490,20545
20250224,182900,4319448600,8490,8490,8490,8490,0
20250224,182800,4319448600,8490,8490,8490,8490,0
20250224,182700,4319448600,8490,8490,8490,8490,0
20250224,182600,4319448600,8490,8490,8490,8490,0
20250224,182500,4319448600,8490,8490,8490,8490,0
20250224,182400,4319448600,8490,8490,8490,8490,0
20250224,182300,4319448600,8490,8490,8490,8490,0
20250224,182200,4319448600,8490,8490,8490,8490,0
20250224,182100,4319448600,8490,8490,8490,8490,0
20250224,182000,4319448600,8490,8490,8490,8490,0
20250224,181900,4319448600,8490,8490,8490,8490,0
20250224,181800,4319448600,8490,8490,8490,8490,0
20250224,181700,4319448600,8490,8490,8490,8490,0
20250224,181600,4319448600,8490,8490,8490,8490,0
20250224,181500,4319448600,8490,8490,8490,8490,0
20250224,181400,4319448600,8490,8490,8490,8490,0
20250224,181300,4319448600,8490,8490,8490,8490,0
20250224,181200,4319448600,8490,8490,8490,8490,0
20250224,181100,4319448600,8490,8490,8490,8490,0
20250224,181000,4319448600,8490,8490,8490,8490,0
20250224,180900,4319448600,8490,8490,8490,8490,0
20250224,180800,4319448600,8490,8490,8490,8490,0
20250224,180700,4319448600,8490,8490,8490,8490,0
20250224,180600,4319448600,8490,8490,8490,8490,0
20250224,180500,4319448600,8490,8490,8490,8490,0
20250224,180400,4319448600,8490,8490,8490,8490,0
20250224,180300,4319448600,8490,8490,8490,8490,0
20250224,180200,4319448600,8490,8490,8490,8490,0
20250224,180100,4319448600,8490,8490,8490,8490,0
20250224,180000,4319448600,8490,8490,8490,8490,20545
20250224,175900,4319448600,8490,8490,8490,8490,0
20250224,175800,4319448600,8490,8490,8490,8490,0
20250224,175700,4319448600,8490,8490,8490,8490,0
20250224,175600,4319448600,8490,8490,8490,8490,0
20250224,175500,4319448600,8490,8490,8490,8490,0
20250224,175400,4319448600,8490,8490,8490,8490,0
20250224,175300,4319448600,8490,8490,8490,8490,0
20250224,175200,4319448600,8490,8490,8490,8490,0
20250224,175100,4319448600,8490,8490,8490,8490,0
20250224,175000,4319448600,8490,8490,8490,8490,0
20250224,174900,4319448600,8490,8490,8490,8490,0
20250224,174800,4319448600,8490,8490,8490,8490,0
20250224,174700,4319448600,8490,8490,8490,8490,0
20250224,174600,4319448600,8490,8490,8490,8490,0
20250224,174500,4319448600,8490,8490,8490,8490,0
20250224,174400,4319448600,8490,8490,8490,8490,0
20250224,174300,4319448600,8490,8490,8490,8490,0
20250224,174200,4319448600,8490,8490,8490,8490,0
20250224,174100,4319448600,8490,8490,8490,8490,0
20250224,174000,4319448600,8490,8490,8490,8490,0
20250224,173900,4319448600,8490,8490,8490,8490,0
20250224,173800,4319448600,8490,8490,8490,8490,0
20250224,173700,4319448600,8490,8490,8490,8490,0
20250224,173600,4319448600,8490,8490,8490,8490,0
20250224,173500,4319448600,8490,8490,8490,8490,0
20250224,173400,4319448600,8490,8490,8490,8490,0
20250224,173300,4319448600,8490,8490,8490,8490,0
20250224,173200,4319448600,8490,8490,8490,8490,0
20250224,173100,4319448600,8490,8490,8490,8490,0
20250224,173000,4319448600,8490,8490,8490,8490,20545
20250224,172900,4319448600,8490,8490,8490,8490,0
20250224,172800,4319448600,8490,8490,8490,8490,0
20250224,172700,4319448600,8490,8490,8490,8490,0
20250224,172600,4319448600,8490,8490,8490,8490,0
20250224,172500,4319448600,8490,8490,8490,8490,0
20250224,172400,4319448600,8490,8490,8490,8490,0
20250224,172300,4319448600,8490,8490,8490,8490,0
20250224,172200,4319448600,8490,8490,8490,8490,0
20250224,172100,4319448600,8490,8490,8490,8490,0
20250224,172000,4319448600,8490,8490,8490,8490,0
20250224,171900,4319448600,8490,8490,8490,8490,0
20250224,171800,4319448600,8490,8490,8490,8490,0
20250224,171700,4319448600,8490,8490,8490,8490,0
20250224,171600,4319448600,8490,8490,8490,8490,0
20250224,171500,4319448600,8490,8490,8490,8490,0
20250224,171400,4319448600,8490,8490,8490,8490,0
20250224,171300,4319448600,8490,8490,8490,8490,0
20250224,171200,4319448600,8490,8490,8490,8490,0
20250224,171100,4319448600,8490,8490,8490,8490,0
20250224,171000,4319448600,8490,8490,8490,8490,0
20250224,170900,4319448600,8490,8490,8490,8490,0
20250224,170800,4319448600,8490,8490,8490,8490,0
20250224,170700,4319448600,8490,8490,8490,8490,0
20250224,170600,4319448600,8490,8490,8490,8490,0
20250224,170500,4319448600,8490,8490,8490,8490,0
20250224,170400,4319448600,8490,8490,8490,8490,0
20250224,170300,4319448600,8490,8490,8490,8490,0
20250224,170200,4319448600,8490,8490,8490,8490,0
20250224,170100,4319448600,8490,8490,8490,8490,0
20250224,170000,4319448600,8490,8490,8490,8490,20545
20250224,165900,4319448600,8490,8490,8490,8490,0
20250224,165800,4319448600,8490,8490,8490,8490,0
20250224,165700,4319448600,8490,8490,8490,8490,0
20250224,165600,4319448600,8490,8490,8490,8490,0
20250224,165500,4319448600,8490,8490,8490,8490,0
20250224,165400,4319448600,8490,8490,8490,8490,0
20250224,165300,4319448600,8490,8490,8490,8490,0
20250224,165200,4319448600,8490,8490,8490,8490,0
20250224,165100,4319448600,8490,8490,8490,8490,0
20250224,165000,4319448600,8490,8490,8490,8490,0
20250224,164900,4319448600,8490,8490,8490,8490,0
20250224,164800,4319448600,8490,8490,8490,8490,0
20250224,164700,4319448600,8490,8490,8490,8490,0
20250224,164600,4319448600,8490,8490,8490,8490,0
20250224,164500,4319448600,8490,8490,8490,8490,0
20250224,164400,4319448600,8490,8490,8490,8490,0
20250224,164300,4319448600,8490,8490,8490,8490,0
20250224,164200,4319448600,8490,8490,8490,8490,0
20250224,164100,4319448600,8490,8490,8490,8490,0
20250224,164000,4319448600,8490,8490,8490,8490,0
20250224,163900,4319448600,8490,8490,8490,8490,0
20250224,163800,4319448600,8490,8490,8490,8490,0
20250224,163700,4319448600,8490,8490,8490,8490,0
20250224,163600,4319448600,8490,8490,8490,8490,0
20250224,163500,4319448600,8490,8490,8490,8490,0
20250224,163400,4319448600,8490,8490,8490,8490,0
20250224,163300,4319448600,8490,8490,8490,8490,0
20250224,163200,4319448600,8490,8490,8490,8490,0
20250224,163100,4319448600,8490,8490,8490,8490,0
20250224,163000,4319448600,8490,8490,8490,8490,20545
20250224,162900,4319448600,8490,8490,8490,8490,0
20250224,162800,4319448600,8490,8490,8490,8490,0
20250224,162700,4319448600,8490,8490,8490,8490,0
20250224,162600,4319448600,8490,8490,8490,8490,0
20250224,162500,4319448600,8490,8490,8490,8490,0
20250224,162400,4319448600,8490,8490,8490,8490,0
20250224,162300,4319448600,8490,8490,8490,8490,0
20250224,162200,4319448600,8490,8490,8490,8490,0
20250224,162100,4319448600,8490,8490,8490,8490,0
20250224,162000,4319448600,8490,8490,8490,8490,0
20250224,161900,4319448600,8490,8490,8490,8490,0
20250224,161800,4319448600,8490,8490,8490,8490,0
20250224,161700,4319448600,8490,8490,8490,8490,0
20250224,161600,4319448600,8490,8490,8490,8490,0
20250224,161500,4319448600,8490,8490,8490,8490,0
20250224,161400,4319448600,8490,8490,8490,8490,0
20250224,161300,4319448600,8490,8490,8490,8490,0
20250224,161200,4319448600,8490,8490,8490,8490,0
20250224,161100,4319448600,8490,8490,8490,8490,0
20250224,161000,4319448600,8490,8490,8490,8490,0
20250224,160900,4319448600,8490,8490,8490,8490,0
20250224,160800,4319448600,8490,8490,8490,8490,0
20250224,160700,4319448600,8490,8490,8490,8490,0
20250224,160600,4319448600,8490,8490,8490,8490,0
20250224,160500,4319448600,8490,8490,8490,8490,0
20250224,160400,4319448600,8490,8490,8490,8490,0
20250224,160300,4319448600,8490,8490,8490,8490,0
20250224,160200,4319448600,8490,8490,8490,8490,0
20250224,160100,4319448600,8490,8490,8490,8490,0
20250224,160000,4319448600,8490,8490,8490,8490,20545
20250224,155900,4319448600,8490,8490,8490,8490,0
20250224,155800,4319448600,8490,8490,8490,8490,0
20250224,155700,4319448600,8490,8490,8490,8490,0
20250224,155600,4319448600,8490,8490,8490,8490,0
20250224,155500,4319448600,8490,8490,8490,8490,0
20250224,155400,4319448600,8490,8490,8490,8490,0
20250224,155300,4319448600,8490,8490,8490,8490,0
20250224,155200,4319448600,8490,8490,8490,8490,0
20250224,155100,4319448600,8490,8490,8490,8490,0
20250224,155000,4319448600,8490,8490,8490,8490,0
20250224,154900,4319448600,8490,8490,8490,8490,0
20250224,154800,4319448600,8490,8490,8490,8490,0
20250224,154700,4319448600,8490,8490,8490,8490,0
20250224,154600,4319448600,8490,8490,8490,8490,0
20250224,154500,4319448600,8490,8490,8490,8490,0
20250224,154400,4319448600,8490,8490,8490,8490,0
20250224,154300,4319448600,8490,8490,8490,8490,0
20250224,154200,4319448600,8490,8490,8490,8490,0
20250224,154100,4319448600,8490,8490,8490,8490,0
20250224,154000,4319448600,8490,8490,8490,8490,0
20250224,153900,4319448600,8490,8490,8490,8490,0
20250224,153800,4319448600,8490,8490,8490,8490,0
20250224,153700,4319448600,8490,8490,8490,8490,0
20250224,153600,4319448600,8490,8490,8490,8490,0
20250224,153500,4319448600,8490,8490,8490,8490,0
20250224,153400,4319448600,8490,8490,8490,8490,0
20250224,153300,4319448600,8490,8490,8490,8490,0
20250224,153200,4319448600,8490,8490,8490,8490,0
20250224,153100,4319448600,8490,8490,8490,8490,0
20250224,153000,4319448600,8490,8490,8490,8490,41090
20250224,152900,4145021550,8500,8500,8500,8500,0
20250224,152800,4145021550,8500,8500,8500,8500,0
20250224,152700,4145021550,8500,8500,8500,8500,0
20250224,152600,4145021550,8500,8500,8500,8500,0
20250224,152500,4145021550,8500,8500,8500,8500,0
20250224,152400,4145021550,8500,8500,8500,8500,0
20250224,152300,4145021550,8500,8500,8500,8500,0
20250224,152200,4145021550,8500,8500,8500,8500,0
20250224,152100,4145021550,8500,8500,8500,8500,0
20250224,152000,4145021550,8500,8500,8500,8500,0
20250224,151900,4145021550,8500,8510,8520,8500,2574
20250224,151800,4123112740,8500,8510,8520,8500,2515
20250224,151700,4101714840,8520,8510,8520,8510,924
20250224,151600,4093848880,8510,8510,8510,8500,661
20250224,151500,4088224850,8510,8510,8510,8500,877
20250224,151400,4080768810,8500,8490,8500,8490,4207
20250224,151300,4045012150,8490,8490,8500,8490,1817
20250224,151200,4029585780,8490,8490,8500,8490,660
20250224,151100,4023976640,8490,8490,8500,8480,1665
20250224,151000,4009844920,8490,8500,8510,8490,13592
20250224,150900,3894416180,8510,8510,8510,8500,1427
20250224,150800,3882273880,8510,8510,8510,8500,1127
20250224,150700,3872683330,8510,8510,8510,8510,464
20250224,150600,3868734690,8500,8500,8500,8490,5753
20250224,150500,3819852230,8500,8500,8510,8500,2610
20250224,150400,3797666770,8510,8510,8510,8500,1078
20250224,150300,3788497780,8500,8510,8510,8500,1149
20250224,150200,3778731170,8510,8500,8510,8500,212
20250224,150100,3776929150,8500,8510,8510,8500,3425
20250224,150000,3747790670,8510,8500,8510,8500,1960
20250224,145900,3731112700,8510,8500,8510,8500,1574
20250224,145800,3717733540,8500,8510,8520,8500,3339
20250224,145700,3689346830,8510,8510,8510,8500,106
20250224,145600,3688444790,8510,8520,8520,8510,3013
20250224,145500,3662803960,8520,8520,8520,8510,339
20250224,145400,3659916300,8520,8520,8520,8510,636
20250224,145300,3654503140,8520,8510,8520,8510,602
20250224,145200,3649375290,8520,8520,8520,8510,330
20250224,145100,3646563790,8520,8530,8530,8520,1518
20250224,145000,3633627420,8530,8530,8530,8530,356
20250224,144900,3630590740,8530,8530,8530,8520,424
20250224,144800,3626975220,8530,8530,8530,8520,747
20250224,144700,3620605670,8530,8530,8530,8520,141
20250224,144600,3619403080,8530,8530,8530,8530,30
20250224,144500,3619147180,8520,8530,8530,8520,172
20250224,144400,3617680070,8520,8520,8530,8520,980
20250224,144300,3609321350,8520,8530,8530,8520,611
20250224,144200,3604110220,8520,8530,8530,8520,1750
20250224,144100,3589197730,8530,8530,8530,8520,643
20250224,144000,3583715580,8530,8510,8530,8510,68
20250224,143900,3583136210,8520,8520,8520,8510,262
20250224,143800,3580904020,8510,8510,8510,8500,283
20250224,143700,3578497700,8500,8510,8520,8500,27306
20250224,143600,3346241230,8510,8520,8520,8510,5981
20250224,143500,3295314840,8520,8530,8530,8520,1663
20250224,143400,3281145830,8530,8520,8530,8520,563
20250224,143300,3276343450,8530,8520,8530,8520,8
20250224,143200,3276275270,8530,8520,8530,8520,363
20250224,143100,3273182490,8520,8520,8520,8510,91
20250224,143000,3272407540,8510,8520,8520,8510,857
20250224,142900,3265114280,8520,8520,8520,8510,3354
20250224,142800,3236552720,8520,8540,8540,8520,1068
20250224,142700,3227450220,8530,8530,8530,8530,994
20250224,142600,3218971400,8530,8530,8530,8530,21
20250224,142500,3218792270,8530,8530,8530,8530,151
20250224,142400,3217504240,8520,8530,8540,8520,65
20250224,142300,3216950020,8530,8520,8540,8520,159
20250224,142200,3215592190,8540,8530,8540,8530,634
20250224,142100,3210184160,8540,8540,8540,8530,138
20250224,142000,3209005860,8540,8540,8540,8540,10
20250224,141900,3208920460,8530,8530,8530,8530,138
20250224,141800,3207743320,8520,8530,8530,8520,1859
20250224,141700,3191899760,8530,8530,8530,8530,405
20250224,141600,3188445110,8530,8530,8530,8530,12
20250224,141500,3188342750,8520,8530,8530,8520,184
20250224,141400,3186773790,8530,8530,8530,8530,5
20250224,141300,3186731140,8530,8530,8530,8530,41
20250224,141200,3186381410,8530,8540,8540,8530,175
20250224,141100,3184888650,8540,8540,8540,8530,261
20250224,141000,3182659740,8540,8540,8540,8540,11
20250224,140900,3182565800,8520,8550,8550,8520,4258
20250224,140800,3146286190,8520,8530,8550,8520,2474
20250224,140700,3125205870,8530,8550,8550,8530,1312
20250224,140600,3114011300,8550,8550,8550,8550,402
20250224,140500,3110574200,8550,8520,8550,8520,125
20250224,140400,3109506630,8540,8540,8540,8520,2117
20250224,140300,3091455650,8540,8540,8540,8540,290
20250224,140200,3088979050,8540,8540,8540,8530,228
20250224,140100,3087032440,8540,8530,8540,8530,1747
20250224,140000,3072130310,8540,8530,8540,8530,1618
20250224,135900,3058316240,8530,8540,8540,8530,97
20250224,135800,3057488340,8540,8540,8540,8540,170
20250224,135700,3056036540,8540,8540,8540,8540,56
20250224,135600,3055558300,8530,8530,8530,8530,1
20250224,135500,3055549770,8530,8530,8540,8530,841
20250224,135400,3048375580,8540,8540,8540,8540,2
20250224,135300,3048358500,8530,8530,8530,8530,100
20250224,135200,3047505500,8530,8540,8540,8530,21
20250224,135100,3047326290,8540,8530,8540,8530,1085
20250224,135000,3038066230,8530,8530,8530,8530,261
20250224,134900,3035839900,8530,8530,8530,8530,432
20250224,134800,3032154940,8530,8530,8530,8530,346
20250224,134700,3029203560,8530,8530,8530,8530,1926
20250224,134600,3012774780,8530,8540,8540,8530,1587
20250224,134500,2999234480,8540,8540,8540,8540,120
20250224,134400,2998209680,8540,8530,8540,8530,111
20250224,134300,2997262790,8530,8540,8540,8530,322
20250224,134200,2994516030,8530,8530,8530,8530,250
20250224,134100,2992383530,8530,8540,8540,8530,214
20250224,134000,2990558090,8540,8530,8540,8530,159
20250224,133900,2989201280,8530,8540,8540,8530,257
20250224,133800,2987007000,8540,8540,8540,8530,646
20250224,133700,2981496600,8540,8530,8540,8530,419
20250224,133600,2977922510,8530,8530,8530,8530,254
20250224,133500,2975755890,8520,8540,8540,8520,635
20250224,133400,2970341860,8540,8530,8540,8530,902
20250224,133300,2962647780,8530,8530,8530,8530,1494
20250224,133200,2949903960,8530,8540,8540,8530,108
20250224,133100,2948982700,8540,8530,8540,8530,858
20250224,133000,2941663930,8530,8540,8540,8530,2702
20250224,132900,2918615110,8540,8530,8540,8530,284
20250224,132800,2916191830,8530,8540,8540,8530,560
20250224,132700,2911412630,8540,8540,8540,8540,2
20250224,132600,2911395550,8540,8540,8540,8530,197
20250224,132500,2909713360,8540,8540,8540,8530,1223
20250224,132400,2899281080,8540,8540,8540,8530,147
20250224,132300,2898026040,8540,8540,8540,8540,373
20250224,132200,2894840620,8530,8540,8540,8530,715
20250224,132100,2888740820,8540,8540,8540,8540,189
20250224,132000,2887126760,8550,8540,8550,8540,307
20250224,131900,2884504970,8540,8540,8540,8540,1050
20250224,131800,2875537970,8540,8540,8540,8540,339
20250224,131700,2872642910,8540,8540,8540,8540,251
20250224,131600,2870499370,8540,8540,8540,8540,1
20250224,131500,2870490830,8530,8540,8550,8530,258
20250224,131400,2868286180,8540,8550,8550,8530,1184
20250224,131300,2858174720,8550,8540,8550,8530,1578
20250224,131200,2844708560,8540,8540,8540,8540,468
20250224,131100,2840711840,8540,8530,8540,8530,706
20250224,131000,2834688400,8540,8540,8540,8530,523
20250224,130900,2830227100,8540,8540,8540,8540,145
20250224,130800,2828988800,8550,8540,8550,8540,393
20250224,130700,2825631570,8550,8550,8550,8540,303
20250224,130600,2823041120,8550,8540,8550,8540,208
20250224,130500,2821264790,8540,8540,8540,8540,148
20250224,130400,2820000870,8540,8550,8550,8530,603
20250224,130300,2814853270,8560,8560,8560,8560,11
20250224,130200,2814759110,8560,8560,8560,8560,16
20250224,130100,2814622150,8550,8540,8550,8530,1951
20250224,130000,2797978120,8550,8560,8560,8530,411
20250224,125900,2794470650,8560,8540,8560,8540,601
20250224,125800,2789336470,8540,8560,8560,8540,84
20250224,125700,2788618970,8530,8560,8560,8530,4012
20250224,125600,2754365170,8560,8550,8560,8550,497
20250224,125500,2750115310,8560,8560,8560,8560,802
20250224,125400,2743250190,8560,8550,8560,8550,717
20250224,125300,2737113830,8550,8540,8550,8540,2521
20250224,125200,2715579090,8550,8550,8550,8540,369
20250224,125100,2712427640,8540,8540,8540,8540,500
20250224,125000,2708157640,8540,8550,8550,8540,534
20250224,124900,2703592980,8550,8550,8550,8540,52
20250224,124800,2703148540,8550,8540,8550,8540,589
20250224,124700,2698117280,8550,8550,8550,8540,204
20250224,124600,2696374210,8550,8550,8550,8550,715
20250224,124500,2690260960,8550,8550,8550,8550,3077
20250224,124400,2663952610,8550,8560,8560,8550,232
20250224,124300,2661967980,8560,8560,8570,8560,504
20250224,124200,2657653290,8570,8570,8570,8570,27
20250224,124100,2657421900,8570,8570,8570,8570,24
20250224,124000,2657216220,8570,8570,8570,8570,326
20250224,123900,2654422400,8570,8570,8570,8570,10
20250224,123800,2654336700,8570,8560,8570,8560,454
20250224,123700,2650450330,8560,8570,8570,8560,15
20250224,123600,2650321880,8570,8570,8570,8560,11
20250224,123500,2650227650,8570,8570,8570,8570,77
20250224,123400,2649567760,8570,8570,8570,8570,100
20250224,123300,2648710760,8560,8560,8560,8560,4
20250224,123200,2648676520,8570,8570,8570,8570,89
20250224,123100,2647913790,8570,8570,8570,8570,11
20250224,123000,2647819520,8570,8560,8570,8550,1205
20250224,122900,2637507660,8570,8570,8570,8570,39
20250224,122800,2637173430,8570,8580,8580,8570,367
20250224,122700,2634027240,8590,8570,8590,8560,1119
20250224,122600,2624415640,8590,8580,8590,8570,1202
20250224,122500,2614114350,8580,8580,8580,8580,406
20250224,122400,2610630870,8590,8580,8590,8580,4858
20250224,122300,2568949120,8580,8570,8580,8570,200
20250224,122200,2567233620,8570,8580,8580,8570,406
20250224,122100,2563752130,8580,8570,8580,8570,87
20250224,122000,2563005720,8570,8570,8580,8570,491
20250224,121900,2558796870,8570,8560,8570,8550,203
20250224,121800,2557061120,8550,8550,8550,8550,56
20250224,121700,2556582320,8550,8560,8560,8550,1171
20250224,121600,2546559480,8560,8550,8560,8550,7
20250224,121500,2546499620,8560,8560,8560,8560,0
20250224,121400,2546499620,8560,8570,8570,8560,502
20250224,121300,2542197490,8570,8550,8570,8550,11
20250224,121200,2542103260,8550,8550,8550,8550,514
20250224,121100,2537708560,8550,8550,8550,8550,1768
20250224,121000,2522592160,8560,8560,8560,8560,2367
20250224,120900,2502330640,8560,8570,8570,8560,191
20250224,120800,2500693830,8570,8580,8580,8560,320
20250224,120700,2497951030,8580,8570,8580,8570,32
20250224,120600,2497676630,8570,8570,8570,8560,520
20250224,120500,2493220580,8570,8580,8580,8570,44
20250224,120400,2492843300,8570,8580,8580,8570,7
20250224,120300,2492783250,8580,8550,8580,8550,7934
20250224,120200,2424807860,8560,8560,8560,8560,94
20250224,120100,2424003220,8550,8550,8550,8550,46
20250224,120000,2423609920,8550,8550,8550,8540,485
20250224,115900,2419463210,8550,8550,8560,8550,436
20250224,115800,2415733570,8550,8550,8560,8550,491
20250224,115700,2411531540,8550,8550,8550,8540,607
20250224,115600,2406343690,8550,8550,8550,8550,262
20250224,115500,2404103590,8550,8550,8560,8550,150
20250224,115400,2402821080,8560,8550,8560,8550,291
20250224,115300,2400332970,8550,8550,8550,8550,323
20250224,115200,2397571320,8550,8550,8550,8550,0
20250224,115100,2397571320,8550,8560,8560,8550,2003
20250224,115000,2380445640,8560,8550,8560,8550,207
20250224,114900,2378675720,8550,8550,8550,8550,0
20250224,114800,2378675720,8550,8560,8560,8550,45
20250224,114700,2378290570,8560,8560,8560,8560,377
20250224,114600,2375063450,8560,8560,8560,8560,796
20250224,114500,2368249690,8560,8570,8570,8560,64
20250224,114400,2367701750,8570,8570,8570,8570,76
20250224,114300,2367050430,8570,8560,8570,8560,142
20250224,114200,2365834860,8560,8560,8560,8560,31
20250224,114100,2365569500,8560,8560,8560,8560,204
20250224,114000,2363823260,8560,8560,8560,8560,37
20250224,113900,2363506540,8560,8550,8560,8550,118
20250224,113800,2362497530,8550,8570,8570,8540,1028
20250224,113700,2353707880,8550,8570,8570,8550,3459
20250224,113600,2324132320,8570,8550,8570,8550,24
20250224,113500,2323927040,8540,8550,8550,8540,411
20250224,113400,2320415530,8550,8570,8570,8550,474
20250224,113300,2316362270,8570,8570,8570,8570,3
20250224,113200,2316336560,8540,8560,8560,8540,2592
20250224,113100,2294175040,8560,8570,8570,8560,51
20250224,113000,2293738470,8550,8560,8560,8550,451
20250224,112900,2289879880,8560,8560,8560,8560,111
20250224,112800,2288929720,8560,8570,8570,8560,133
20250224,112700,2287790600,8550,8560,8560,8550,590
20250224,112600,2282741200,8570,8570,8570,8570,74
20250224,112500,2282107020,8570,8580,8580,8560,491
20250224,112400,2277900390,8580,8580,8580,8580,201
20250224,112300,2276175810,8580,8580,8580,8580,6
20250224,112200,2276124330,8570,8580,8580,8570,35
20250224,112100,2275824230,8580,8570,8580,8570,523
20250224,112000,2271338320,8580,8570,8580,8570,44
20250224,111900,2270961150,8570,8570,8570,8550,303
20250224,111800,2268366320,8560,8550,8560,8550,1183
20250224,111700,2258245840,8550,8560,8560,8550,167
20250224,111600,2256816920,8560,8550,8560,8530,4307
20250224,111500,2220056330,8550,8540,8550,8540,668
20250224,111400,2214349220,8550,8550,8550,8530,2397
20250224,111300,2193892480,8540,8550,8550,8540,1580
20250224,111200,2180389710,8550,8570,8570,8550,473
20250224,111100,2176342500,8570,8560,8570,8550,1050
20250224,111000,2167363970,8560,8560,8560,8560,500
20250224,110900,2163083970,8560,8570,8570,8560,777
20250224,110800,2156431380,8560,8570,8570,8560,1623
20250224,110700,2142536420,8570,8570,8570,8570,26
20250224,110600,2142313600,8560,8570,8570,8560,23
20250224,110500,2142116570,8570,8570,8570,8560,14
20250224,110400,2141996700,8580,8560,8580,8560,453
20250224,110300,2138118920,8560,8570,8580,8560,481
20250224,110200,2134000230,8570,8580,8580,8570,196
20250224,110100,2132320220,8580,8570,8580,8570,9
20250224,110000,2132243050,8580,8570,8580,8570,272
20250224,105900,2129911940,8570,8580,8580,8570,15
20250224,105800,2129783350,8570,8580,8590,8570,188
20250224,105700,2128170610,8580,8590,8590,8580,159
20250224,105600,2126806290,8590,8580,8590,8580,412
20250224,105500,2123271300,8590,8590,8600,8590,100
20250224,105400,2122412290,8590,8590,8600,8590,550
20250224,105300,2117687760,8600,8580,8600,8580,582
20250224,105200,2112692180,8590,8590,8600,8590,92
20250224,105100,2111901870,8590,8590,8600,8580,1166
20250224,105000,2101891320,8580,8590,8590,8580,2208
20250224,104900,2082945070,8580,8600,8600,8580,417
20250224,104800,2079366410,8590,8600,8600,8590,536
20250224,104700,2074759890,8590,8590,8600,8580,1068
20250224,104600,2065585640,8590,8590,8590,8590,292
20250224,104500,2063077360,8590,8590,8590,8580,690
20250224,104400,2057156880,8580,8580,8580,8580,280
20250224,104300,2054754480,8580,8570,8580,8550,1766
20250224,104200,2039623660,8570,8570,8570,8560,295
20250224,104100,2037097400,8560,8560,8570,8560,195
20250224,104000,2035428140,8570,8570,8570,8570,13
20250224,103900,2035316730,8560,8560,8570,8560,53
20250224,103800,2034863040,8570,8550,8570,8550,349
20250224,103700,2031876900,8560,8570,8570,8550,522
20250224,103600,2027408100,8570,8560,8570,8560,540
20250224,103500,2022780490,8570,8570,8570,8570,52
20250224,103400,2022334850,8570,8570,8570,8560,283
20250224,103300,2019911110,8560,8560,8560,8560,349
20250224,103200,2016923670,8570,8550,8570,8550,1331
20250224,103100,2005536670,8550,8570,8570,8550,47
20250224,103000,2005134310,8560,8560,8560,8560,1193
20250224,102900,1994922230,8560,8570,8570,8560,166
20250224,102800,1993501190,8570,8570,8570,8570,7
20250224,102700,1993441200,8570,8570,8570,8560,260
20250224,102600,1991213010,8580,8580,8580,8580,236
20250224,102500,1989188130,8570,8560,8580,8560,349
20250224,102400,1986198120,8570,8560,8580,8560,733
20250224,102300,1979920020,8570,8570,8570,8560,177
20250224,102200,1978404670,8570,8570,8570,8560,61
20250224,102100,1977882480,8570,8560,8570,8560,145
20250224,102000,1976641020,8550,8560,8560,8550,165
20250224,101900,1975228720,8560,8570,8570,8560,147
20250224,101800,1973969810,8570,8560,8570,8550,161
20250224,101700,1972592170,8560,8570,8570,8540,101
20250224,101600,1971728950,8570,8570,8580,8530,5189
20250224,101500,1927355870,8570,8570,8580,8550,1021
20250224,101400,1918611000,8580,8560,8580,8560,694
20250224,101300,1912669480,8570,8550,8570,8540,3112
20250224,101200,1886047850,8560,8550,8560,8550,1862
20250224,101100,1870115330,8550,8550,8550,8530,714
20250224,101000,1864023490,8560,8540,8560,8540,2690
20250224,100900,1841015660,8540,8530,8540,8530,162
20250224,100800,1839633230,8540,8540,8540,8530,352
20250224,100700,1836630250,8540,8530,8540,8530,422
20250224,100600,1833028410,8530,8520,8540,8510,6456
20250224,100500,1778061900,8530,8540,8540,8520,735
20250224,100400,1771795220,8530,8520,8540,8510,1481
20250224,100300,1759176930,8520,8520,8530,8510,2404
20250224,100200,1738699940,8530,8530,8530,8510,2876
20250224,100100,1714199930,8520,8530,8540,8520,1420
20250224,100000,1702099500,8530,8530,8540,8530,824
20250224,095900,1695069730,8530,8530,8540,8530,1041
20250224,095800,1686189940,8540,8530,8540,8520,1803
20250224,095700,1670810290,8530,8550,8550,8530,607
20250224,095600,1665626560,8550,8550,8550,8540,176
20250224,095500,1664122360,8550,8550,8550,8530,502
20250224,095400,1659834280,8550,8550,8550,8520,253
20250224,095300,1657672850,8550,8520,8550,8520,194
20250224,095200,1656016380,8520,8530,8560,8520,1041
20250224,095100,1647130010,8560,8530,8560,8510,1608
20250224,095000,1633405970,8530,8520,8530,8510,2147
20250224,094900,1615125940,8510,8530,8540,8510,1207
20250224,094800,1604847130,8530,8520,8530,8510,1605
20250224,094700,1591183100,8520,8530,8530,8510,3131
20250224,094600,1564501280,8530,8530,8530,8520,1177
20250224,094500,1554462470,8530,8530,8530,8510,3563
20250224,094400,1524104260,8530,8520,8530,8510,11287
20250224,094300,1427965250,8520,8530,8540,8520,5947
20250224,094200,1377262580,8540,8530,8540,8530,1972
20250224,094100,1360440480,8530,8560,8560,8530,4449
20250224,094000,1322433500,8560,8560,8580,8560,774
20250224,093900,1315807910,8560,8560,8570,8560,320
20250224,093800,1313068700,8560,8580,8590,8550,5672
20250224,093700,1264458700,8590,8600,8600,8590,2261
20250224,093600,1245033740,8600,8610,8610,8600,1178
20250224,093500,1234895230,8610,8610,8610,8590,822
20250224,093400,1227823690,8610,8610,8610,8590,201
20250224,093300,1226094140,8610,8600,8610,8580,1435
20250224,093200,1213768070,8600,8600,8600,8580,1499
20250224,093100,1200890070,8590,8590,8600,8590,1352
20250224,093000,1189275010,8590,8600,8600,8590,2744
20250224,092900,1165692390,8590,8600,8600,8590,789
20250224,092800,1158908680,8600,8590,8600,8590,1453
20250224,092700,1146424440,8590,8600,8600,8590,1242
20250224,092600,1135751820,8600,8600,8610,8600,395
20250224,092500,1132354220,8600,8610,8610,8600,515
20250224,092400,1127923230,8610,8590,8620,8590,2831
20250224,092300,1103560850,8580,8580,8590,8580,514
20250224,092200,1099150030,8570,8610,8610,8570,4601
20250224,092100,1059648880,8610,8610,8610,8600,461
20250224,092000,1055682950,8610,8610,8610,8600,2263
20250224,091900,1036204130,8600,8610,8610,8600,480
20250224,091800,1032075540,8610,8600,8610,8600,2562
20250224,091700,1010035450,8610,8620,8620,8600,2620
20250224,091600,987477330,8600,8600,8630,8590,2592
20250224,091500,965160750,8600,8640,8640,8590,1652
20250224,091400,950916410,8640,8580,8640,8570,6071
20250224,091300,898776280,8570,8570,8580,8570,619
20250224,091200,893469120,8570,8550,8570,8550,1963
20250224,091100,876669000,8550,8530,8550,8520,5040
20250224,091000,833659570,8520,8520,8540,8520,2161
20250224,090900,815236750,8520,8550,8550,8510,6588
20250224,090800,759108620,8530,8560,8560,8530,5736
20250224,090700,710115650,8560,8550,8570,8540,1848
20250224,090600,694307050,8550,8530,8570,8530,7233
20250224,090500,632524330,8530,8540,8570,8530,5092
20250224,090400,589044710,8540,8530,8570,8520,9753
20250224,090300,505883620,8530,8570,8570,8520,9221
20250224,090200,427097790,8560,8600,8600,8560,14089
20250224,090100,306273500,8600,8620,8660,8580,11544
20250224,090000,206960660,8620,8610,8670,8600,23382