stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,213100,1471003470,2245,2245,2245,2245,6464
20250224,213000,1471003470,2245,2245,2245,2245,0
20250224,212900,1471003470,2245,2245,2245,2245,0
20250224,212800,1471003470,2245,2245,2245,2245,0
20250224,212700,1471003470,2245,2245,2245,2245,0
20250224,212600,1471003470,2245,2245,2245,2245,0
20250224,212500,1471003470,2245,2245,2245,2245,0
20250224,212400,1471003470,2245,2245,2245,2245,0
20250224,212300,1471003470,2245,2245,2245,2245,0
20250224,212200,1471003470,2245,2245,2245,2245,0
20250224,212100,1471003470,2245,2245,2245,2245,0
20250224,212000,1471003470,2245,2245,2245,2245,0
20250224,211900,1471003470,2245,2245,2245,2245,0
20250224,211800,1471003470,2245,2245,2245,2245,0
20250224,211700,1471003470,2245,2245,2245,2245,0
20250224,211600,1471003470,2245,2245,2245,2245,0
20250224,211500,1471003470,2245,2245,2245,2245,0
20250224,211400,1471003470,2245,2245,2245,2245,0
20250224,211300,1471003470,2245,2245,2245,2245,0
20250224,211200,1471003470,2245,2245,2245,2245,0
20250224,211100,1471003470,2245,2245,2245,2245,0
20250224,211000,1471003470,2245,2245,2245,2245,0
20250224,210900,1471003470,2245,2245,2245,2245,0
20250224,210800,1471003470,2245,2245,2245,2245,0
20250224,210700,1471003470,2245,2245,2245,2245,0
20250224,210600,1471003470,2245,2245,2245,2245,0
20250224,210500,1471003470,2245,2245,2245,2245,0
20250224,210400,1471003470,2245,2245,2245,2245,0
20250224,210300,1471003470,2245,2245,2245,2245,0
20250224,210200,1471003470,2245,2245,2245,2245,0
20250224,210100,1471003470,2245,2245,2245,2245,6464
20250224,210000,1471003470,2245,2245,2245,2245,0
20250224,205900,1471003470,2245,2245,2245,2245,0
20250224,205800,1471003470,2245,2245,2245,2245,0
20250224,205700,1471003470,2245,2245,2245,2245,0
20250224,205600,1471003470,2245,2245,2245,2245,0
20250224,205500,1471003470,2245,2245,2245,2245,0
20250224,205400,1471003470,2245,2245,2245,2245,0
20250224,205300,1471003470,2245,2245,2245,2245,0
20250224,205200,1471003470,2245,2245,2245,2245,0
20250224,205100,1471003470,2245,2245,2245,2245,0
20250224,205000,1471003470,2245,2245,2245,2245,0
20250224,204900,1471003470,2245,2245,2245,2245,0
20250224,204800,1471003470,2245,2245,2245,2245,0
20250224,204700,1471003470,2245,2245,2245,2245,0
20250224,204600,1471003470,2245,2245,2245,2245,0
20250224,204500,1471003470,2245,2245,2245,2245,0
20250224,204400,1471003470,2245,2245,2245,2245,0
20250224,204300,1471003470,2245,2245,2245,2245,0
20250224,204200,1471003470,2245,2245,2245,2245,0
20250224,204100,1471003470,2245,2245,2245,2245,0
20250224,204000,1471003470,2245,2245,2245,2245,0
20250224,203900,1471003470,2245,2245,2245,2245,0
20250224,203800,1471003470,2245,2245,2245,2245,0
20250224,203700,1471003470,2245,2245,2245,2245,0
20250224,203600,1471003470,2245,2245,2245,2245,0
20250224,203500,1471003470,2245,2245,2245,2245,0
20250224,203400,1471003470,2245,2245,2245,2245,0
20250224,203300,1471003470,2245,2245,2245,2245,0
20250224,203200,1471003470,2245,2245,2245,2245,0
20250224,203100,1471003470,2245,2245,2245,2245,6464
20250224,203000,1471003470,2245,2245,2245,2245,0
20250224,202900,1471003470,2245,2245,2245,2245,0
20250224,202800,1471003470,2245,2245,2245,2245,0
20250224,202700,1471003470,2245,2245,2245,2245,0
20250224,202600,1471003470,2245,2245,2245,2245,0
20250224,202500,1471003470,2245,2245,2245,2245,0
20250224,202400,1471003470,2245,2245,2245,2245,0
20250224,202300,1471003470,2245,2245,2245,2245,0
20250224,202200,1471003470,2245,2245,2245,2245,0
20250224,202100,1471003470,2245,2245,2245,2245,0
20250224,202000,1471003470,2245,2245,2245,2245,0
20250224,201900,1471003470,2245,2245,2245,2245,0
20250224,201800,1471003470,2245,2245,2245,2245,0
20250224,201700,1471003470,2245,2245,2245,2245,0
20250224,201600,1471003470,2245,2245,2245,2245,0
20250224,201500,1471003470,2245,2245,2245,2245,0
20250224,201400,1471003470,2245,2245,2245,2245,0
20250224,201300,1471003470,2245,2245,2245,2245,0
20250224,201200,1471003470,2245,2245,2245,2245,0
20250224,201100,1471003470,2245,2245,2245,2245,0
20250224,201000,1471003470,2245,2245,2245,2245,0
20250224,200900,1471003470,2245,2245,2245,2245,0
20250224,200800,1471003470,2245,2245,2245,2245,0
20250224,200700,1471003470,2245,2245,2245,2245,0
20250224,200600,1471003470,2245,2245,2245,2245,0
20250224,200500,1471003470,2245,2245,2245,2245,0
20250224,200400,1471003470,2245,2245,2245,2245,0
20250224,200300,1471003470,2245,2245,2245,2245,0
20250224,200200,1471003470,2245,2245,2245,2245,0
20250224,200100,1471003470,2245,2245,2245,2245,6464
20250224,200000,1471003470,2245,2245,2245,2245,0
20250224,195900,1471003470,2245,2245,2245,2245,0
20250224,195800,1471003470,2245,2245,2245,2245,0
20250224,195700,1471003470,2245,2245,2245,2245,0
20250224,195600,1471003470,2245,2245,2245,2245,0
20250224,195500,1471003470,2245,2245,2245,2245,0
20250224,195400,1471003470,2245,2245,2245,2245,0
20250224,195300,1471003470,2245,2245,2245,2245,0
20250224,195200,1471003470,2245,2245,2245,2245,0
20250224,195100,1471003470,2245,2245,2245,2245,0
20250224,195000,1471003470,2245,2245,2245,2245,0
20250224,194900,1471003470,2245,2245,2245,2245,0
20250224,194800,1471003470,2245,2245,2245,2245,0
20250224,194700,1471003470,2245,2245,2245,2245,0
20250224,194600,1471003470,2245,2245,2245,2245,0
20250224,194500,1471003470,2245,2245,2245,2245,0
20250224,194400,1471003470,2245,2245,2245,2245,0
20250224,194300,1471003470,2245,2245,2245,2245,0
20250224,194200,1471003470,2245,2245,2245,2245,0
20250224,194100,1471003470,2245,2245,2245,2245,0
20250224,194000,1471003470,2245,2245,2245,2245,0
20250224,193900,1471003470,2245,2245,2245,2245,0
20250224,193800,1471003470,2245,2245,2245,2245,0
20250224,193700,1471003470,2245,2245,2245,2245,0
20250224,193600,1471003470,2245,2245,2245,2245,0
20250224,193500,1471003470,2245,2245,2245,2245,0
20250224,193400,1471003470,2245,2245,2245,2245,0
20250224,193300,1471003470,2245,2245,2245,2245,0
20250224,193200,1471003470,2245,2245,2245,2245,0
20250224,193100,1471003470,2245,2245,2245,2245,6464
20250224,193000,1471003470,2245,2245,2245,2245,0
20250224,192900,1471003470,2245,2245,2245,2245,0
20250224,192800,1471003470,2245,2245,2245,2245,0
20250224,192700,1471003470,2245,2245,2245,2245,0
20250224,192600,1471003470,2245,2245,2245,2245,0
20250224,192500,1471003470,2245,2245,2245,2245,0
20250224,192400,1471003470,2245,2245,2245,2245,0
20250224,192300,1471003470,2245,2245,2245,2245,0
20250224,192200,1471003470,2245,2245,2245,2245,0
20250224,192100,1471003470,2245,2245,2245,2245,0
20250224,192000,1471003470,2245,2245,2245,2245,0
20250224,191900,1471003470,2245,2245,2245,2245,0
20250224,191800,1471003470,2245,2245,2245,2245,0
20250224,191700,1471003470,2245,2245,2245,2245,0
20250224,191600,1471003470,2245,2245,2245,2245,0
20250224,191500,1471003470,2245,2245,2245,2245,0
20250224,191400,1471003470,2245,2245,2245,2245,0
20250224,191300,1471003470,2245,2245,2245,2245,0
20250224,191200,1471003470,2245,2245,2245,2245,0
20250224,191100,1471003470,2245,2245,2245,2245,0
20250224,191000,1471003470,2245,2245,2245,2245,0
20250224,190900,1471003470,2245,2245,2245,2245,0
20250224,190800,1471003470,2245,2245,2245,2245,0
20250224,190700,1471003470,2245,2245,2245,2245,0
20250224,190600,1471003470,2245,2245,2245,2245,0
20250224,190500,1471003470,2245,2245,2245,2245,0
20250224,190400,1471003470,2245,2245,2245,2245,0
20250224,190300,1471003470,2245,2245,2245,2245,0
20250224,190200,1471003470,2245,2245,2245,2245,0
20250224,190100,1471003470,2245,2245,2245,2245,6464
20250224,190000,1471003470,2245,2245,2245,2245,0
20250224,185900,1471003470,2245,2245,2245,2245,0
20250224,185800,1471003470,2245,2245,2245,2245,0
20250224,185700,1471003470,2245,2245,2245,2245,0
20250224,185600,1471003470,2245,2245,2245,2245,0
20250224,185500,1471003470,2245,2245,2245,2245,0
20250224,185400,1471003470,2245,2245,2245,2245,0
20250224,185300,1471003470,2245,2245,2245,2245,0
20250224,185200,1471003470,2245,2245,2245,2245,0
20250224,185100,1471003470,2245,2245,2245,2245,0
20250224,185000,1471003470,2245,2245,2245,2245,0
20250224,184900,1471003470,2245,2245,2245,2245,0
20250224,184800,1471003470,2245,2245,2245,2245,0
20250224,184700,1471003470,2245,2245,2245,2245,0
20250224,184600,1471003470,2245,2245,2245,2245,0
20250224,184500,1471003470,2245,2245,2245,2245,0
20250224,184400,1471003470,2245,2245,2245,2245,0
20250224,184300,1471003470,2245,2245,2245,2245,0
20250224,184200,1471003470,2245,2245,2245,2245,0
20250224,184100,1471003470,2245,2245,2245,2245,0
20250224,184000,1471003470,2245,2245,2245,2245,0
20250224,183900,1471003470,2245,2245,2245,2245,0
20250224,183800,1471003470,2245,2245,2245,2245,0
20250224,183700,1471003470,2245,2245,2245,2245,0
20250224,183600,1471003470,2245,2245,2245,2245,0
20250224,183500,1471003470,2245,2245,2245,2245,0
20250224,183400,1471003470,2245,2245,2245,2245,0
20250224,183300,1471003470,2245,2245,2245,2245,0
20250224,183200,1471003470,2245,2245,2245,2245,0
20250224,183100,1471003470,2245,2245,2245,2245,6464
20250224,183000,1471003470,2245,2245,2245,2245,0
20250224,182900,1471003470,2245,2245,2245,2245,0
20250224,182800,1471003470,2245,2245,2245,2245,0
20250224,182700,1471003470,2245,2245,2245,2245,0
20250224,182600,1471003470,2245,2245,2245,2245,0
20250224,182500,1471003470,2245,2245,2245,2245,0
20250224,182400,1471003470,2245,2245,2245,2245,0
20250224,182300,1471003470,2245,2245,2245,2245,0
20250224,182200,1471003470,2245,2245,2245,2245,0
20250224,182100,1471003470,2245,2245,2245,2245,0
20250224,182000,1471003470,2245,2245,2245,2245,0
20250224,181900,1471003470,2245,2245,2245,2245,0
20250224,181800,1471003470,2245,2245,2245,2245,0
20250224,181700,1471003470,2245,2245,2245,2245,0
20250224,181600,1471003470,2245,2245,2245,2245,0
20250224,181500,1471003470,2245,2245,2245,2245,0
20250224,181400,1471003470,2245,2245,2245,2245,0
20250224,181300,1471003470,2245,2245,2245,2245,0
20250224,181200,1471003470,2245,2245,2245,2245,0
20250224,181100,1471003470,2245,2245,2245,2245,0
20250224,181000,1471003470,2245,2245,2245,2245,0
20250224,180900,1471003470,2245,2245,2245,2245,0
20250224,180800,1471003470,2245,2245,2245,2245,0
20250224,180700,1471003470,2245,2245,2245,2245,0
20250224,180600,1471003470,2245,2245,2245,2245,0
20250224,180500,1471003470,2245,2245,2245,2245,0
20250224,180400,1471003470,2245,2245,2245,2245,0
20250224,180300,1471003470,2245,2245,2245,2245,0
20250224,180200,1471003470,2245,2245,2245,2245,0
20250224,180100,1471003470,2245,2245,2245,2245,6464
20250224,180000,1471003470,2245,2245,2245,2245,0
20250224,175900,1471003470,2245,2245,2245,2245,0
20250224,175800,1471003470,2245,2245,2245,2245,0
20250224,175700,1471003470,2245,2245,2245,2245,0
20250224,175600,1471003470,2245,2245,2245,2245,0
20250224,175500,1471003470,2245,2245,2245,2245,0
20250224,175400,1471003470,2245,2245,2245,2245,0
20250224,175300,1471003470,2245,2245,2245,2245,0
20250224,175200,1471003470,2245,2245,2245,2245,0
20250224,175100,1471003470,2245,2245,2245,2245,0
20250224,175000,1471003470,2245,2245,2245,2245,0
20250224,174900,1471003470,2245,2245,2245,2245,0
20250224,174800,1471003470,2245,2245,2245,2245,0
20250224,174700,1471003470,2245,2245,2245,2245,0
20250224,174600,1471003470,2245,2245,2245,2245,0
20250224,174500,1471003470,2245,2245,2245,2245,0
20250224,174400,1471003470,2245,2245,2245,2245,0
20250224,174300,1471003470,2245,2245,2245,2245,0
20250224,174200,1471003470,2245,2245,2245,2245,0
20250224,174100,1471003470,2245,2245,2245,2245,0
20250224,174000,1471003470,2245,2245,2245,2245,0
20250224,173900,1471003470,2245,2245,2245,2245,0
20250224,173800,1471003470,2245,2245,2245,2245,0
20250224,173700,1471003470,2245,2245,2245,2245,0
20250224,173600,1471003470,2245,2245,2245,2245,0
20250224,173500,1471003470,2245,2245,2245,2245,0
20250224,173400,1471003470,2245,2245,2245,2245,0
20250224,173300,1471003470,2245,2245,2245,2245,0
20250224,173200,1471003470,2245,2245,2245,2245,0
20250224,173100,1471003470,2245,2245,2245,2245,6464
20250224,173000,1471003470,2245,2245,2245,2245,0
20250224,172900,1471003470,2245,2245,2245,2245,0
20250224,172800,1471003470,2245,2245,2245,2245,0
20250224,172700,1471003470,2245,2245,2245,2245,0
20250224,172600,1471003470,2245,2245,2245,2245,0
20250224,172500,1471003470,2245,2245,2245,2245,0
20250224,172400,1471003470,2245,2245,2245,2245,0
20250224,172300,1471003470,2245,2245,2245,2245,0
20250224,172200,1471003470,2245,2245,2245,2245,0
20250224,172100,1471003470,2245,2245,2245,2245,0
20250224,172000,1471003470,2245,2245,2245,2245,0
20250224,171900,1471003470,2245,2245,2245,2245,0
20250224,171800,1471003470,2245,2245,2245,2245,0
20250224,171700,1471003470,2245,2245,2245,2245,0
20250224,171600,1471003470,2245,2245,2245,2245,0
20250224,171500,1471003470,2245,2245,2245,2245,0
20250224,171400,1471003470,2245,2245,2245,2245,0
20250224,171300,1471003470,2245,2245,2245,2245,0
20250224,171200,1471003470,2245,2245,2245,2245,0
20250224,171100,1471003470,2245,2245,2245,2245,0
20250224,171000,1471003470,2245,2245,2245,2245,0
20250224,170900,1471003470,2245,2245,2245,2245,0
20250224,170800,1471003470,2245,2245,2245,2245,0
20250224,170700,1471003470,2245,2245,2245,2245,0
20250224,170600,1471003470,2245,2245,2245,2245,0
20250224,170500,1471003470,2245,2245,2245,2245,0
20250224,170400,1471003470,2245,2245,2245,2245,0
20250224,170300,1471003470,2245,2245,2245,2245,0
20250224,170200,1471003470,2245,2245,2245,2245,0
20250224,170100,1471003470,2245,2245,2245,2245,6464
20250224,170000,1471003470,2245,2245,2245,2245,0
20250224,165900,1471003470,2245,2245,2245,2245,0
20250224,165800,1471003470,2245,2245,2245,2245,0
20250224,165700,1471003470,2245,2245,2245,2245,0
20250224,165600,1471003470,2245,2245,2245,2245,0
20250224,165500,1471003470,2245,2245,2245,2245,0
20250224,165400,1471003470,2245,2245,2245,2245,0
20250224,165300,1471003470,2245,2245,2245,2245,0
20250224,165200,1471003470,2245,2245,2245,2245,0
20250224,165100,1471003470,2245,2245,2245,2245,0
20250224,165000,1471003470,2245,2245,2245,2245,0
20250224,164900,1471003470,2245,2245,2245,2245,0
20250224,164800,1471003470,2245,2245,2245,2245,0
20250224,164700,1471003470,2245,2245,2245,2245,0
20250224,164600,1471003470,2245,2245,2245,2245,0
20250224,164500,1471003470,2245,2245,2245,2245,0
20250224,164400,1471003470,2245,2245,2245,2245,0
20250224,164300,1471003470,2245,2245,2245,2245,0
20250224,164200,1471003470,2245,2245,2245,2245,0
20250224,164100,1471003470,2245,2245,2245,2245,0
20250224,164000,1471003470,2245,2245,2245,2245,0
20250224,163900,1471003470,2245,2245,2245,2245,0
20250224,163800,1471003470,2245,2245,2245,2245,0
20250224,163700,1471003470,2245,2245,2245,2245,0
20250224,163600,1471003470,2245,2245,2245,2245,0
20250224,163500,1471003470,2245,2245,2245,2245,0
20250224,163400,1471003470,2245,2245,2245,2245,0
20250224,163300,1471003470,2245,2245,2245,2245,0
20250224,163200,1471003470,2245,2245,2245,2245,0
20250224,163100,1471003470,2245,2245,2245,2245,6464
20250224,163000,1471003470,2245,2245,2245,2245,0
20250224,162900,1471003470,2245,2245,2245,2245,0
20250224,162800,1471003470,2245,2245,2245,2245,0
20250224,162700,1471003470,2245,2245,2245,2245,0
20250224,162600,1471003470,2245,2245,2245,2245,0
20250224,162500,1471003470,2245,2245,2245,2245,0
20250224,162400,1471003470,2245,2245,2245,2245,0
20250224,162300,1471003470,2245,2245,2245,2245,0
20250224,162200,1471003470,2245,2245,2245,2245,0
20250224,162100,1471003470,2245,2245,2245,2245,0
20250224,162000,1471003470,2245,2245,2245,2245,0
20250224,161900,1471003470,2245,2245,2245,2245,0
20250224,161800,1471003470,2245,2245,2245,2245,0
20250224,161700,1471003470,2245,2245,2245,2245,0
20250224,161600,1471003470,2245,2245,2245,2245,0
20250224,161500,1471003470,2245,2245,2245,2245,0
20250224,161400,1471003470,2245,2245,2245,2245,0
20250224,161300,1471003470,2245,2245,2245,2245,0
20250224,161200,1471003470,2245,2245,2245,2245,0
20250224,161100,1471003470,2245,2245,2245,2245,0
20250224,161000,1471003470,2245,2245,2245,2245,0
20250224,160900,1471003470,2245,2245,2245,2245,0
20250224,160800,1471003470,2245,2245,2245,2245,0
20250224,160700,1471003470,2245,2245,2245,2245,0
20250224,160600,1471003470,2245,2245,2245,2245,0
20250224,160500,1471003470,2245,2245,2245,2245,0
20250224,160400,1471003470,2245,2245,2245,2245,0
20250224,160300,1471003470,2245,2245,2245,2245,0
20250224,160200,1471003470,2245,2245,2245,2245,0
20250224,160100,1471003470,2245,2245,2245,2245,6464
20250224,160000,1471003470,2245,2245,2245,2245,0
20250224,155900,1471003470,2245,2245,2245,2245,0
20250224,155800,1471003470,2245,2245,2245,2245,0
20250224,155700,1471003470,2245,2245,2245,2245,0
20250224,155600,1471003470,2245,2245,2245,2245,0
20250224,155500,1471003470,2245,2245,2245,2245,0
20250224,155400,1471003470,2245,2245,2245,2245,0
20250224,155300,1471003470,2245,2245,2245,2245,0
20250224,155200,1471003470,2245,2245,2245,2245,0
20250224,155100,1471003470,2245,2245,2245,2245,0
20250224,155000,1471003470,2245,2245,2245,2245,0
20250224,154900,1471003470,2245,2245,2245,2245,0
20250224,154800,1471003470,2245,2245,2245,2245,0
20250224,154700,1471003470,2245,2245,2245,2245,0
20250224,154600,1471003470,2245,2245,2245,2245,0
20250224,154500,1471003470,2245,2245,2245,2245,0
20250224,154400,1471003470,2245,2245,2245,2245,0
20250224,154300,1471003470,2245,2245,2245,2245,0
20250224,154200,1471003470,2245,2245,2245,2245,0
20250224,154100,1471003470,2245,2245,2245,2245,0
20250224,154000,1471003470,2245,2245,2245,2245,0
20250224,153900,1471003470,2245,2245,2245,2245,0
20250224,153800,1471003470,2245,2245,2245,2245,0
20250224,153700,1471003470,2245,2245,2245,2245,0
20250224,153600,1471003470,2245,2245,2245,2245,0
20250224,153500,1471003470,2245,2245,2245,2245,0
20250224,153400,1471003470,2245,2245,2245,2245,0
20250224,153300,1471003470,2245,2245,2245,2245,0
20250224,153200,1471003470,2245,2245,2245,2245,0
20250224,153100,1471003470,2245,2245,2245,2245,6464
20250224,153000,1471003470,2245,2245,2245,2245,6464
20250224,152900,1456491790,2255,2255,2255,2255,0
20250224,152800,1456491790,2255,2255,2255,2255,0
20250224,152700,1456491790,2255,2255,2255,2255,0
20250224,152600,1456491790,2255,2255,2255,2255,0
20250224,152500,1456491790,2255,2255,2255,2255,0
20250224,152400,1456491790,2255,2255,2255,2255,0
20250224,152300,1456491790,2255,2255,2255,2255,0
20250224,152200,1456491790,2255,2255,2255,2255,0
20250224,152100,1456491790,2255,2255,2255,2255,0
20250224,152000,1456491790,2255,2255,2255,2255,0
20250224,151900,1456491790,2255,2255,2255,2245,2021
20250224,151800,1451940250,2250,2250,2255,2245,940
20250224,151700,1449828690,2255,2255,2260,2250,3147
20250224,151600,1442744635,2250,2250,2255,2250,1428
20250224,151500,1439527380,2260,2260,2260,2260,2
20250224,151400,1439522860,2260,2260,2260,2260,2
20250224,151300,1439518340,2260,2260,2260,2255,1183
20250224,151200,1436850245,2260,2250,2260,2250,1602
20250224,151100,1433244925,2260,2250,2260,2250,1313
20250224,151000,1430290555,2260,2260,2260,2255,570
20250224,150900,1429005185,2260,2255,2260,2255,993
20250224,150800,1426765925,2260,2260,2260,2255,563
20250224,150700,1425496300,2255,2265,2265,2255,1746
20250224,150600,1421559060,2265,2265,2265,2265,0
20250224,150500,1421559060,2265,2260,2265,2260,177
20250224,150400,1421158975,2265,2265,2265,2265,0
20250224,150300,1421158975,2265,2265,2265,2265,1
20250224,150200,1421156710,2265,2260,2265,2260,884
20250224,150100,1419158865,2260,2260,2260,2260,400
20250224,150000,1418254865,2260,2260,2260,2260,0
20250224,145900,1418254865,2260,2260,2260,2260,0
20250224,145800,1418254865,2260,2260,2260,2260,818
20250224,145700,1416406185,2260,2260,2260,2260,1
20250224,145600,1416403925,2260,2260,2260,2245,4505
20250224,145500,1406290170,2260,2260,2260,2255,2002
20250224,145400,1401775650,2255,2255,2255,2255,0
20250224,145300,1401775650,2255,2255,2255,2255,0
20250224,145200,1401775650,2255,2255,2255,2255,3050
20250224,145100,1394897900,2255,2255,2255,2250,571
20250224,145000,1393612645,2250,2250,2250,2250,0
20250224,144900,1393612645,2250,2250,2250,2250,200
20250224,144800,1393162645,2255,2255,2255,2245,410
20250224,144700,1392242125,2255,2255,2255,2255,0
20250224,144600,1392242125,2255,2255,2255,2255,10
20250224,144500,1392219575,2255,2255,2255,2255,0
20250224,144400,1392219575,2255,2255,2255,2255,0
20250224,144300,1392219575,2255,2255,2255,2255,0
20250224,144200,1392219575,2255,2250,2255,2250,2667
20250224,144100,1386218820,2250,2250,2250,2245,7725
20250224,144000,1368850125,2255,2255,2255,2255,0
20250224,143900,1368850125,2255,2255,2255,2255,0
20250224,143800,1368850125,2255,2255,2255,2255,0
20250224,143700,1368850125,2255,2255,2255,2255,0
20250224,143600,1368850125,2255,2255,2255,2255,1
20250224,143500,1368847870,2245,2245,2245,2245,0
20250224,143400,1368847870,2245,2245,2245,2245,0
20250224,143300,1368847870,2245,2245,2245,2245,0
20250224,143200,1368847870,2245,2245,2245,2245,10
20250224,143100,1368825420,2240,2245,2245,2240,1325
20250224,143000,1365855920,2255,2255,2255,2255,0
20250224,142900,1365855920,2255,2255,2255,2255,0
20250224,142800,1365855920,2255,2255,2255,2255,0
20250224,142700,1365855920,2255,2255,2255,2255,8
20250224,142600,1365837880,2255,2255,2255,2255,100
20250224,142500,1365612380,2255,2255,2255,2255,0
20250224,142400,1365612380,2255,2255,2255,2255,13
20250224,142300,1365583065,2255,2255,2255,2255,13
20250224,142200,1365553750,2245,2245,2245,2245,2000
20250224,142100,1361063750,2255,2255,2255,2255,0
20250224,142000,1361063750,2255,2255,2255,2255,0
20250224,141900,1361063750,2255,2255,2255,2255,100
20250224,141800,1360838250,2255,2255,2255,2255,367
20250224,141700,1360010665,2255,2255,2255,2255,0
20250224,141600,1360010665,2255,2245,2255,2245,71
20250224,141500,1359851250,2250,2250,2250,2250,0
20250224,141400,1359851250,2250,2250,2250,2250,0
20250224,141300,1359851250,2250,2250,2250,2250,0
20250224,141200,1359851250,2250,2245,2250,2245,3981
20250224,141100,1350913895,2255,2255,2255,2245,652
20250224,141000,1349450135,2255,2250,2255,2250,3
20250224,140900,1349443380,2255,2255,2255,2255,0
20250224,140800,1349443380,2255,2255,2255,2255,0
20250224,140700,1349443380,2255,2255,2255,2255,13
20250224,140600,1349414065,2250,2250,2255,2250,2083
20250224,140500,1344727300,2255,2255,2255,2255,0
20250224,140400,1344727300,2255,2255,2255,2255,50
20250224,140300,1344614550,2255,2255,2255,2255,0
20250224,140200,1344614550,2255,2255,2255,2255,390
20250224,140100,1343735100,2255,2255,2255,2255,0
20250224,140000,1343735100,2255,2255,2255,2255,0
20250224,135900,1343735100,2255,2255,2255,2255,0
20250224,135800,1343735100,2255,2255,2255,2255,1
20250224,135700,1343732845,2245,2245,2245,2245,1
20250224,135600,1343730600,2265,2260,2265,2260,1001
20250224,135500,1341468335,2260,2260,2260,2260,0
20250224,135400,1341468335,2260,2260,2260,2260,0
20250224,135300,1341468335,2260,2245,2260,2245,501
20250224,135200,1340343575,2260,2260,2260,2260,0
20250224,135100,1340343575,2260,2260,2260,2260,0
20250224,135000,1340343575,2260,2260,2260,2260,0
20250224,134900,1340343575,2260,2260,2260,2260,1
20250224,134800,1340341315,2265,2265,2265,2250,1082
20250224,134700,1337896785,2265,2260,2265,2255,1062
20250224,134600,1335501780,2265,2265,2265,2265,90
20250224,134500,1335297930,2265,2265,2265,2265,22
20250224,134400,1335248100,2265,2260,2265,2260,991
20250224,134300,1333008425,2265,2265,2265,2265,2
20250224,134200,1333003895,2265,2260,2265,2260,623
20250224,134100,1331595900,2260,2255,2260,2255,254
20250224,134000,1331022105,2255,2255,2255,2255,4
20250224,133900,1331013085,2255,2255,2255,2255,168
20250224,133800,1330634245,2260,2260,2260,2260,0
20250224,133700,1330634245,2260,2255,2260,2255,2561
20250224,133600,1324859185,2255,2255,2255,2255,0
20250224,133500,1324859185,2255,2255,2255,2255,0
20250224,133400,1324859185,2255,2255,2255,2255,0
20250224,133300,1324859185,2255,2255,2255,2255,500
20250224,133200,1323731685,2240,2245,2245,2240,1293
20250224,133100,1320835340,2255,2255,2255,2255,1
20250224,133000,1320833085,2245,2245,2245,2245,2941
20250224,132900,1314230540,2240,2240,2240,2240,0
20250224,132800,1314230540,2240,2245,2245,2240,474
20250224,132700,1313168575,2235,2240,2240,2235,2242
20250224,132600,1308150455,2245,2245,2245,2245,106
20250224,132500,1307912485,2245,2245,2245,2245,0
20250224,132400,1307912485,2245,2245,2245,2245,0
20250224,132300,1307912485,2245,2245,2245,2245,0
20250224,132200,1307912485,2245,2245,2245,2245,0
20250224,132100,1307912485,2245,2245,2245,2245,1400
20250224,132000,1304769485,2255,2255,2255,2255,0
20250224,131900,1304769485,2255,2250,2255,2250,314
20250224,131800,1304061980,2250,2250,2255,2240,7057
20250224,131700,1288212615,2255,2255,2255,2255,174
20250224,131600,1287820245,2255,2255,2255,2255,210
20250224,131500,1287346695,2255,2255,2255,2255,1
20250224,131400,1287344440,2255,2255,2255,2255,1
20250224,131300,1287342185,2250,2250,2250,2250,1
20250224,131200,1287339935,2250,2250,2250,2250,51
20250224,131100,1287225185,2255,2255,2255,2255,1
20250224,131000,1287222930,2255,2255,2255,2255,100
20250224,130900,1286997430,2255,2255,2255,2255,1
20250224,130800,1286995175,2250,2250,2250,2250,610
20250224,130700,1285622675,2255,2255,2255,2255,35
20250224,130600,1285543750,2255,2255,2255,2255,0
20250224,130500,1285543750,2255,2255,2255,2255,0
20250224,130400,1285543750,2255,2255,2255,2255,0
20250224,130300,1285543750,2255,2255,2255,2255,0
20250224,130200,1285543750,2255,2255,2255,2255,0
20250224,130100,1285543750,2255,2255,2255,2255,1
20250224,130000,1285541495,2250,2250,2250,2250,10
20250224,125900,1285518995,2255,2255,2255,2255,0
20250224,125800,1285518995,2255,2255,2255,2255,0
20250224,125700,1285518995,2255,2255,2255,2255,0
20250224,125600,1285518995,2255,2255,2255,2255,0
20250224,125500,1285518995,2255,2255,2255,2255,0
20250224,125400,1285518995,2255,2255,2255,2255,0
20250224,125300,1285518995,2255,2250,2255,2245,251
20250224,125200,1284954395,2250,2250,2250,2250,246
20250224,125100,1284400895,2250,2250,2250,2250,10
20250224,125000,1284378395,2250,2250,2250,2250,1
20250224,124900,1284376145,2250,2250,2250,2250,0
20250224,124800,1284376145,2250,2250,2250,2250,0
20250224,124700,1284376145,2250,2250,2250,2250,0
20250224,124600,1284376145,2250,2250,2250,2250,62
20250224,124500,1284236645,2245,2245,2245,2245,5
20250224,124400,1284225420,2245,2245,2245,2245,1
20250224,124300,1284223175,2245,2255,2255,2245,50
20250224,124200,1284110575,2255,2255,2255,2255,15
20250224,124100,1284076750,2255,2250,2255,2250,2000
20250224,124000,1279573505,2250,2250,2250,2250,500
20250224,123900,1278448505,2250,2250,2250,2250,0
20250224,123800,1278448505,2250,2250,2250,2250,1
20250224,123700,1278446255,2245,2250,2250,2245,2248
20250224,123600,1273389495,2245,2245,2245,2245,2
20250224,123500,1273385005,2250,2250,2250,2250,101
20250224,123400,1273157755,2245,2245,2245,2245,10
20250224,123300,1273135305,2250,2250,2250,2250,0
20250224,123200,1273135305,2250,2250,2250,2250,50
20250224,123100,1273022805,2250,2250,2250,2250,0
20250224,123000,1273022805,2250,2250,2250,2250,490
20250224,122900,1271920305,2250,2250,2250,2250,0
20250224,122800,1271920305,2250,2250,2250,2250,1
20250224,122700,1271918055,2250,2250,2250,2250,15
20250224,122600,1271884305,2250,2250,2250,2250,115
20250224,122500,1271625555,2245,2245,2245,2245,82
20250224,122400,1271441465,2250,2250,2250,2250,0
20250224,122300,1271441465,2250,2250,2250,2250,0
20250224,122200,1271441465,2250,2250,2250,2250,1
20250224,122100,1271439215,2245,2245,2245,2245,10
20250224,122000,1271416765,2250,2250,2250,2250,1
20250224,121900,1271414515,2245,2250,2250,2245,52
20250224,121800,1271297770,2245,2245,2245,2245,0
20250224,121700,1271297770,2245,2240,2245,2240,382
20250224,121600,1270440185,2245,2250,2250,2245,93
20250224,121500,1270231040,2250,2250,2250,2250,189
20250224,121400,1269805790,2250,2250,2250,2250,0
20250224,121300,1269805790,2250,2250,2250,2250,50
20250224,121200,1269693290,2240,2240,2240,2240,1
20250224,121100,1269691050,2250,2250,2250,2250,52
20250224,121000,1269574050,2250,2250,2250,2250,4
20250224,120900,1269565050,2250,2250,2250,2250,0
20250224,120800,1269565050,2250,2250,2250,2250,0
20250224,120700,1269565050,2250,2245,2250,2245,1050
20250224,120600,1267207710,2250,2250,2250,2250,0
20250224,120500,1267207710,2250,2250,2250,2250,685
20250224,120400,1265666460,2250,2250,2250,2250,0
20250224,120300,1265666460,2250,2250,2250,2250,0
20250224,120200,1265666460,2250,2250,2250,2250,1
20250224,120100,1265664210,2240,2250,2250,2240,676
20250224,120000,1264144500,2250,2250,2250,2250,0
20250224,115900,1264144500,2250,2250,2250,2250,0
20250224,115800,1264144500,2250,2240,2250,2235,1631
20250224,115700,1260492035,2240,2240,2240,2240,0
20250224,115600,1260492035,2240,2240,2240,2240,1
20250224,115500,1260489795,2235,2240,2240,2235,412
20250224,115400,1259568970,2235,2235,2235,2235,1091
20250224,115300,1257130585,2235,2235,2235,2235,0
20250224,115200,1257130585,2235,2235,2235,2235,0
20250224,115100,1257130585,2235,2235,2235,2235,25
20250224,115000,1257074710,2235,2235,2235,2235,0
20250224,114900,1257074710,2235,2235,2235,2235,0
20250224,114800,1257074710,2235,2235,2235,2235,100
20250224,114700,1256851210,2235,2235,2235,2235,0
20250224,114600,1256851210,2235,2235,2240,2235,450
20250224,114500,1255845455,2235,2235,2235,2235,1
20250224,114400,1255843220,2225,2230,2230,2225,2000
20250224,114300,1251392610,2240,2240,2240,2240,0
20250224,114200,1251392610,2240,2240,2240,2240,100
20250224,114100,1251168610,2240,2225,2240,2225,2
20250224,114000,1251164145,2240,2235,2240,2225,2223
20250224,113900,1246205655,2240,2240,2240,2240,0
20250224,113800,1246205655,2240,2240,2240,2240,1
20250224,113700,1246203415,2235,2235,2235,2235,1741
20250224,113600,1242312280,2235,2235,2235,2235,500
20250224,113500,1241194780,2235,2235,2235,2235,0
20250224,113400,1241194780,2235,2230,2235,2225,5346
20250224,113300,1229273820,2235,2235,2235,2235,15
20250224,113200,1229240295,2235,2235,2235,2235,0
20250224,113100,1229240295,2235,2235,2235,2235,30
20250224,113000,1229173245,2245,2245,2245,2245,0
20250224,112900,1229173245,2245,2245,2245,2245,0
20250224,112800,1229173245,2245,2245,2245,2245,0
20250224,112700,1229173245,2245,2235,2245,2230,3262
20250224,112600,1221892595,2245,2245,2245,2245,0
20250224,112500,1221892595,2245,2245,2245,2245,0
20250224,112400,1221892595,2245,2245,2245,2245,0
20250224,112300,1221892595,2245,2245,2245,2245,0
20250224,112200,1221892595,2245,2245,2245,2245,1
20250224,112100,1221890350,2235,2245,2250,2235,3080
20250224,112000,1214991435,2245,2245,2245,2245,116
20250224,111900,1214731015,2250,2250,2250,2250,0
20250224,111800,1214731015,2250,2250,2250,2240,302
20250224,111700,1214053515,2250,2250,2250,2250,0
20250224,111600,1214053515,2250,2250,2250,2250,2
20250224,111500,1214049015,2250,2250,2250,2250,1
20250224,111400,1214046765,2235,2250,2250,2235,1897
20250224,111300,1209806820,2250,2240,2250,2240,3
20250224,111200,1209800090,2250,2250,2250,2250,0
20250224,111100,1209800090,2250,2245,2250,2245,4843
20250224,111000,1198927550,2245,2245,2245,2245,3
20250224,110900,1198920815,2245,2245,2245,2245,0
20250224,110800,1198920815,2245,2240,2245,2240,364
20250224,110700,1198105440,2250,2250,2250,2240,831
20250224,110600,1196242180,2250,2250,2250,2250,0
20250224,110500,1196242180,2250,2250,2250,2250,0
20250224,110400,1196242180,2250,2250,2250,2250,0
20250224,110300,1196242180,2250,2250,2250,2235,34
20250224,110200,1196165710,2250,2250,2250,2250,0
20250224,110100,1196165710,2250,2245,2250,2245,3
20250224,110000,1196158970,2250,2245,2250,2245,4
20250224,105900,1196149980,2250,2245,2250,2235,721
20250224,105800,1194533200,2245,2245,2245,2245,749
20250224,105700,1192851695,2255,2255,2255,2245,747
20250224,105600,1191172210,2255,2245,2255,2245,1281
20250224,105500,1188296355,2245,2235,2245,2235,2250
20250224,105400,1183267505,2235,2235,2240,2230,1579
20250224,105300,1179739075,2235,2245,2245,2230,721
20250224,105200,1178124960,2235,2240,2250,2230,1575
20250224,105100,1174595010,2255,2255,2255,2255,50
20250224,105000,1174482260,2255,2250,2255,2250,318
20250224,104900,1173766755,2250,2250,2250,2250,2
20250224,104800,1173762255,2250,2245,2250,2245,5
20250224,104700,1173751015,2245,2250,2250,2245,91
20250224,104600,1173546710,2245,2245,2245,2245,744
20250224,104500,1171876430,2245,2240,2245,2240,134
20250224,104400,1171576250,2245,2245,2245,2245,0
20250224,104300,1171576250,2245,2245,2245,2245,0
20250224,104200,1171576250,2245,2230,2245,2230,150
20250224,104100,1171240250,2245,2235,2245,2230,1802
20250224,104000,1167216760,2245,2240,2245,2240,21
20250224,103900,1167169715,2245,2245,2245,2230,8436
20250224,103800,1148349445,2230,2225,2230,2225,1036
20250224,103700,1146039250,2225,2220,2225,2220,883
20250224,103600,1144076485,2215,2215,2220,2210,257
20250224,103500,1143507345,2220,2220,2220,2200,21305
20250224,103400,1096440690,2220,2230,2235,2220,7359
20250224,103300,1080088660,2230,2235,2240,2230,1796
20250224,103200,1076083320,2235,2230,2240,2230,614
20250224,103100,1074712985,2230,2220,2240,2220,153
20250224,103000,1074371245,2220,2245,2245,2220,7200
20250224,102900,1058338650,2245,2240,2245,2240,668
20250224,102800,1056842320,2240,2240,2245,2225,935
20250224,102700,1054761515,2225,2245,2255,2225,22037
20250224,102600,1005500775,2255,2255,2255,2245,439
20250224,102500,1004512220,2245,2265,2270,2245,9882
20250224,102400,982316865,2265,2265,2265,2265,200
20250224,102300,981863865,2265,2260,2265,2250,426
20250224,102200,980899855,2265,2260,2265,2245,1233
20250224,102100,978117665,2260,2260,2260,2255,4118
20250224,102000,968811180,2260,2245,2260,2240,8231
20250224,101900,950357160,2250,2260,2260,2245,5370
20250224,101800,938286825,2255,2255,2255,2250,823
20250224,101700,936433095,2255,2255,2255,2250,1681
20250224,101600,932645625,2255,2255,2255,2255,414
20250224,101500,931712055,2260,2255,2260,2245,296
20250224,101400,931044490,2255,2255,2255,2255,211
20250224,101300,930568685,2255,2260,2260,2255,29
20250224,101200,930503285,2265,2250,2265,2250,1000
20250224,101100,928244690,2245,2250,2250,2240,2345
20250224,101000,922971400,2250,2285,2285,2235,31353
20250224,100900,852665565,2290,2290,2295,2240,36005
20250224,100800,771753495,2285,2285,2295,2285,1001
20250224,100700,769466200,2285,2285,2285,2285,5
20250224,100600,769454775,2285,2280,2285,2280,204
20250224,100500,768989135,2280,2285,2285,2270,803
20250224,100400,767166290,2270,2270,2270,2265,10010
20250224,100300,744492910,2290,2280,2290,2280,150
20250224,100200,744150625,2280,2280,2280,2265,313
20250224,100100,743440135,2265,2270,2285,2265,4255
20250224,100000,733785895,2285,2275,2285,2270,3007
20250224,095900,726956905,2285,2290,2290,2270,3903
20250224,095800,718076065,2295,2290,2295,2290,202
20250224,095700,717613475,2290,2275,2295,2275,3197
20250224,095600,710338780,2295,2295,2295,2275,4897
20250224,095500,699131145,2290,2295,2295,2290,215
20250224,095400,698637740,2295,2295,2295,2295,1
20250224,095300,698635445,2290,2295,2295,2280,6787
20250224,095200,683143445,2295,2285,2300,2285,3110
20250224,095100,676008850,2285,2280,2285,2275,2265
20250224,095000,670844815,2280,2275,2280,2270,2166
20250224,094900,665907960,2275,2265,2280,2260,1700
20250224,094800,662057900,2260,2275,2275,2245,32752
20250224,094700,588110450,2285,2280,2285,2280,1374
20250224,094600,584976975,2300,2290,2300,2280,754
20250224,094500,583250775,2285,2295,2295,2280,3122
20250224,094400,576131095,2295,2300,2300,2280,4695
20250224,094300,565408725,2300,2290,2300,2285,831
20250224,094200,563505535,2285,2280,2290,2280,5610
20250224,094100,550693885,2290,2285,2290,2280,3549
20250224,094000,542588825,2285,2265,2285,2265,1720
20250224,093900,538675190,2275,2295,2295,2270,6913
20250224,093800,522934515,2275,2305,2305,2270,40161
20250224,093700,431422295,2300,2310,2310,2295,10335
20250224,093600,407651100,2310,2310,2310,2310,100
20250224,093500,407420100,2305,2310,2310,2305,7502
20250224,093400,390126470,2320,2325,2350,2315,3134
20250224,093300,382817755,2325,2320,2325,2315,352
20250224,093200,382001690,2320,2310,2320,2310,1305
20250224,093100,378987110,2310,2305,2310,2300,1335
20250224,093000,375910025,2300,2305,2305,2295,4653
20250224,092900,365217595,2305,2305,2305,2300,2403
20250224,092800,359690585,2305,2300,2305,2300,2152
20250224,092700,354738325,2300,2305,2305,2300,102
20250224,092600,354503220,2305,2300,2305,2300,1330
20250224,092500,351444145,2305,2315,2315,2245,30561
20250224,092400,281786605,2315,2310,2315,2310,513
20250224,092300,280601570,2310,2300,2310,2295,2402
20250224,092200,275087465,2310,2300,2310,2295,1203
20250224,092100,272322060,2300,2295,2300,2295,1602
20250224,092000,268643970,2290,2270,2295,2260,4748
20250224,091900,257816470,2275,2295,2295,2235,23343
20250224,091800,205285735,2295,2310,2315,2250,30699
20250224,091700,135535885,2305,2320,2320,2305,658
20250224,091600,134017410,2320,2320,2320,2320,235
20250224,091500,133472210,2320,2300,2320,2300,1283
20250224,091400,130517525,2300,2310,2310,2285,5429
20250224,091300,118047185,2320,2315,2320,2310,735
20250224,091200,116345495,2315,2295,2315,2295,8673
20250224,091100,96382535,2300,2300,2305,2295,1384
20250224,091000,93201790,2295,2300,2305,2295,932
20250224,090900,91060605,2305,2295,2305,2295,217
20250224,090800,90562570,2305,2295,2305,2285,2623
20250224,090700,84546690,2310,2310,2310,2290,71
20250224,090600,84383040,2310,2310,2315,2270,10412
20250224,090500,60580990,2315,2310,2325,2265,12778
20250224,090400,31391445,2315,2325,2355,2315,1585
20250224,090300,27715105,2325,2340,2340,2305,2511
20250224,090200,21884795,2355,2345,2355,2340,2110
20250224,090100,16938565,2360,2355,2365,2340,844
20250224,090000,14946550,2335,2295,2370,2295,6443