stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,213300,7270729280,7310,7310,7310,7310,19082
20250224,213200,7270729280,7310,7310,7310,7310,0
20250224,213100,7270729280,7310,7310,7310,7310,0
20250224,213000,7270729280,7310,7310,7310,7310,0
20250224,212900,7270729280,7310,7310,7310,7310,0
20250224,212800,7270729280,7310,7310,7310,7310,0
20250224,212700,7270729280,7310,7310,7310,7310,0
20250224,212600,7270729280,7310,7310,7310,7310,0
20250224,212500,7270729280,7310,7310,7310,7310,0
20250224,212400,7270729280,7310,7310,7310,7310,0
20250224,212300,7270729280,7310,7310,7310,7310,0
20250224,212200,7270729280,7310,7310,7310,7310,0
20250224,212100,7270729280,7310,7310,7310,7310,0
20250224,212000,7270729280,7310,7310,7310,7310,0
20250224,211900,7270729280,7310,7310,7310,7310,0
20250224,211800,7270729280,7310,7310,7310,7310,0
20250224,211700,7270729280,7310,7310,7310,7310,0
20250224,211600,7270729280,7310,7310,7310,7310,0
20250224,211500,7270729280,7310,7310,7310,7310,0
20250224,211400,7270729280,7310,7310,7310,7310,0
20250224,211300,7270729280,7310,7310,7310,7310,0
20250224,211200,7270729280,7310,7310,7310,7310,0
20250224,211100,7270729280,7310,7310,7310,7310,0
20250224,211000,7270729280,7310,7310,7310,7310,0
20250224,210900,7270729280,7310,7310,7310,7310,0
20250224,210800,7270729280,7310,7310,7310,7310,0
20250224,210700,7270729280,7310,7310,7310,7310,0
20250224,210600,7270729280,7310,7310,7310,7310,0
20250224,210500,7270729280,7310,7310,7310,7310,0
20250224,210400,7270729280,7310,7310,7310,7310,0
20250224,210300,7270729280,7310,7310,7310,7310,19082
20250224,210200,7270729280,7310,7310,7310,7310,0
20250224,210100,7270729280,7310,7310,7310,7310,0
20250224,210000,7270729280,7310,7310,7310,7310,0
20250224,205900,7270729280,7310,7310,7310,7310,0
20250224,205800,7270729280,7310,7310,7310,7310,0
20250224,205700,7270729280,7310,7310,7310,7310,0
20250224,205600,7270729280,7310,7310,7310,7310,0
20250224,205500,7270729280,7310,7310,7310,7310,0
20250224,205400,7270729280,7310,7310,7310,7310,0
20250224,205300,7270729280,7310,7310,7310,7310,0
20250224,205200,7270729280,7310,7310,7310,7310,0
20250224,205100,7270729280,7310,7310,7310,7310,0
20250224,205000,7270729280,7310,7310,7310,7310,0
20250224,204900,7270729280,7310,7310,7310,7310,0
20250224,204800,7270729280,7310,7310,7310,7310,0
20250224,204700,7270729280,7310,7310,7310,7310,0
20250224,204600,7270729280,7310,7310,7310,7310,0
20250224,204500,7270729280,7310,7310,7310,7310,0
20250224,204400,7270729280,7310,7310,7310,7310,0
20250224,204300,7270729280,7310,7310,7310,7310,0
20250224,204200,7270729280,7310,7310,7310,7310,0
20250224,204100,7270729280,7310,7310,7310,7310,0
20250224,204000,7270729280,7310,7310,7310,7310,0
20250224,203900,7270729280,7310,7310,7310,7310,0
20250224,203800,7270729280,7310,7310,7310,7310,0
20250224,203700,7270729280,7310,7310,7310,7310,0
20250224,203600,7270729280,7310,7310,7310,7310,0
20250224,203500,7270729280,7310,7310,7310,7310,0
20250224,203400,7270729280,7310,7310,7310,7310,0
20250224,203300,7270729280,7310,7310,7310,7310,19082
20250224,203200,7270729280,7310,7310,7310,7310,0
20250224,203100,7270729280,7310,7310,7310,7310,0
20250224,203000,7270729280,7310,7310,7310,7310,0
20250224,202900,7270729280,7310,7310,7310,7310,0
20250224,202800,7270729280,7310,7310,7310,7310,0
20250224,202700,7270729280,7310,7310,7310,7310,0
20250224,202600,7270729280,7310,7310,7310,7310,0
20250224,202500,7270729280,7310,7310,7310,7310,0
20250224,202400,7270729280,7310,7310,7310,7310,0
20250224,202300,7270729280,7310,7310,7310,7310,0
20250224,202200,7270729280,7310,7310,7310,7310,0
20250224,202100,7270729280,7310,7310,7310,7310,0
20250224,202000,7270729280,7310,7310,7310,7310,0
20250224,201900,7270729280,7310,7310,7310,7310,0
20250224,201800,7270729280,7310,7310,7310,7310,0
20250224,201700,7270729280,7310,7310,7310,7310,0
20250224,201600,7270729280,7310,7310,7310,7310,0
20250224,201500,7270729280,7310,7310,7310,7310,0
20250224,201400,7270729280,7310,7310,7310,7310,0
20250224,201300,7270729280,7310,7310,7310,7310,0
20250224,201200,7270729280,7310,7310,7310,7310,0
20250224,201100,7270729280,7310,7310,7310,7310,0
20250224,201000,7270729280,7310,7310,7310,7310,0
20250224,200900,7270729280,7310,7310,7310,7310,0
20250224,200800,7270729280,7310,7310,7310,7310,0
20250224,200700,7270729280,7310,7310,7310,7310,0
20250224,200600,7270729280,7310,7310,7310,7310,0
20250224,200500,7270729280,7310,7310,7310,7310,0
20250224,200400,7270729280,7310,7310,7310,7310,0
20250224,200300,7270729280,7310,7310,7310,7310,19082
20250224,200200,7270729280,7310,7310,7310,7310,0
20250224,200100,7270729280,7310,7310,7310,7310,0
20250224,200000,7270729280,7310,7310,7310,7310,0
20250224,195900,7270729280,7310,7310,7310,7310,0
20250224,195800,7270729280,7310,7310,7310,7310,0
20250224,195700,7270729280,7310,7310,7310,7310,0
20250224,195600,7270729280,7310,7310,7310,7310,0
20250224,195500,7270729280,7310,7310,7310,7310,0
20250224,195400,7270729280,7310,7310,7310,7310,0
20250224,195300,7270729280,7310,7310,7310,7310,0
20250224,195200,7270729280,7310,7310,7310,7310,0
20250224,195100,7270729280,7310,7310,7310,7310,0
20250224,195000,7270729280,7310,7310,7310,7310,0
20250224,194900,7270729280,7310,7310,7310,7310,0
20250224,194800,7270729280,7310,7310,7310,7310,0
20250224,194700,7270729280,7310,7310,7310,7310,0
20250224,194600,7270729280,7310,7310,7310,7310,0
20250224,194500,7270729280,7310,7310,7310,7310,0
20250224,194400,7270729280,7310,7310,7310,7310,0
20250224,194300,7270729280,7310,7310,7310,7310,0
20250224,194200,7270729280,7310,7310,7310,7310,0
20250224,194100,7270729280,7310,7310,7310,7310,0
20250224,194000,7270729280,7310,7310,7310,7310,0
20250224,193900,7270729280,7310,7310,7310,7310,0
20250224,193800,7270729280,7310,7310,7310,7310,0
20250224,193700,7270729280,7310,7310,7310,7310,0
20250224,193600,7270729280,7310,7310,7310,7310,0
20250224,193500,7270729280,7310,7310,7310,7310,0
20250224,193400,7270729280,7310,7310,7310,7310,0
20250224,193300,7270729280,7310,7310,7310,7310,19082
20250224,193200,7270729280,7310,7310,7310,7310,0
20250224,193100,7270729280,7310,7310,7310,7310,0
20250224,193000,7270729280,7310,7310,7310,7310,0
20250224,192900,7270729280,7310,7310,7310,7310,0
20250224,192800,7270729280,7310,7310,7310,7310,0
20250224,192700,7270729280,7310,7310,7310,7310,0
20250224,192600,7270729280,7310,7310,7310,7310,0
20250224,192500,7270729280,7310,7310,7310,7310,0
20250224,192400,7270729280,7310,7310,7310,7310,0
20250224,192300,7270729280,7310,7310,7310,7310,0
20250224,192200,7270729280,7310,7310,7310,7310,0
20250224,192100,7270729280,7310,7310,7310,7310,0
20250224,192000,7270729280,7310,7310,7310,7310,0
20250224,191900,7270729280,7310,7310,7310,7310,0
20250224,191800,7270729280,7310,7310,7310,7310,0
20250224,191700,7270729280,7310,7310,7310,7310,0
20250224,191600,7270729280,7310,7310,7310,7310,0
20250224,191500,7270729280,7310,7310,7310,7310,0
20250224,191400,7270729280,7310,7310,7310,7310,0
20250224,191300,7270729280,7310,7310,7310,7310,0
20250224,191200,7270729280,7310,7310,7310,7310,0
20250224,191100,7270729280,7310,7310,7310,7310,0
20250224,191000,7270729280,7310,7310,7310,7310,0
20250224,190900,7270729280,7310,7310,7310,7310,0
20250224,190800,7270729280,7310,7310,7310,7310,0
20250224,190700,7270729280,7310,7310,7310,7310,0
20250224,190600,7270729280,7310,7310,7310,7310,0
20250224,190500,7270729280,7310,7310,7310,7310,0
20250224,190400,7270729280,7310,7310,7310,7310,0
20250224,190300,7270729280,7310,7310,7310,7310,19082
20250224,190200,7270729280,7310,7310,7310,7310,0
20250224,190100,7270729280,7310,7310,7310,7310,0
20250224,190000,7270729280,7310,7310,7310,7310,0
20250224,185900,7270729280,7310,7310,7310,7310,0
20250224,185800,7270729280,7310,7310,7310,7310,0
20250224,185700,7270729280,7310,7310,7310,7310,0
20250224,185600,7270729280,7310,7310,7310,7310,0
20250224,185500,7270729280,7310,7310,7310,7310,0
20250224,185400,7270729280,7310,7310,7310,7310,0
20250224,185300,7270729280,7310,7310,7310,7310,0
20250224,185200,7270729280,7310,7310,7310,7310,0
20250224,185100,7270729280,7310,7310,7310,7310,0
20250224,185000,7270729280,7310,7310,7310,7310,0
20250224,184900,7270729280,7310,7310,7310,7310,0
20250224,184800,7270729280,7310,7310,7310,7310,0
20250224,184700,7270729280,7310,7310,7310,7310,0
20250224,184600,7270729280,7310,7310,7310,7310,0
20250224,184500,7270729280,7310,7310,7310,7310,0
20250224,184400,7270729280,7310,7310,7310,7310,0
20250224,184300,7270729280,7310,7310,7310,7310,0
20250224,184200,7270729280,7310,7310,7310,7310,0
20250224,184100,7270729280,7310,7310,7310,7310,0
20250224,184000,7270729280,7310,7310,7310,7310,0
20250224,183900,7270729280,7310,7310,7310,7310,0
20250224,183800,7270729280,7310,7310,7310,7310,0
20250224,183700,7270729280,7310,7310,7310,7310,0
20250224,183600,7270729280,7310,7310,7310,7310,0
20250224,183500,7270729280,7310,7310,7310,7310,0
20250224,183400,7270729280,7310,7310,7310,7310,0
20250224,183300,7270729280,7310,7310,7310,7310,19082
20250224,183200,7270729280,7310,7310,7310,7310,0
20250224,183100,7270729280,7310,7310,7310,7310,0
20250224,183000,7270729280,7310,7310,7310,7310,0
20250224,182900,7270729280,7310,7310,7310,7310,0
20250224,182800,7270729280,7310,7310,7310,7310,0
20250224,182700,7270729280,7310,7310,7310,7310,0
20250224,182600,7270729280,7310,7310,7310,7310,0
20250224,182500,7270729280,7310,7310,7310,7310,0
20250224,182400,7270729280,7310,7310,7310,7310,0
20250224,182300,7270729280,7310,7310,7310,7310,0
20250224,182200,7270729280,7310,7310,7310,7310,0
20250224,182100,7270729280,7310,7310,7310,7310,0
20250224,182000,7270729280,7310,7310,7310,7310,0
20250224,181900,7270729280,7310,7310,7310,7310,0
20250224,181800,7270729280,7310,7310,7310,7310,0
20250224,181700,7270729280,7310,7310,7310,7310,0
20250224,181600,7270729280,7310,7310,7310,7310,0
20250224,181500,7270729280,7310,7310,7310,7310,0
20250224,181400,7270729280,7310,7310,7310,7310,0
20250224,181300,7270729280,7310,7310,7310,7310,0
20250224,181200,7270729280,7310,7310,7310,7310,0
20250224,181100,7270729280,7310,7310,7310,7310,0
20250224,181000,7270729280,7310,7310,7310,7310,0
20250224,180900,7270729280,7310,7310,7310,7310,0
20250224,180800,7270729280,7310,7310,7310,7310,0
20250224,180700,7270729280,7310,7310,7310,7310,0
20250224,180600,7270729280,7310,7310,7310,7310,0
20250224,180500,7270729280,7310,7310,7310,7310,0
20250224,180400,7270729280,7310,7310,7310,7310,0
20250224,180300,7270729280,7310,7310,7310,7310,19082
20250224,180200,7270729280,7310,7310,7310,7310,0
20250224,180100,7270729280,7310,7310,7310,7310,0
20250224,180000,7270729280,7310,7310,7310,7310,0
20250224,175900,7270729280,7310,7310,7310,7310,0
20250224,175800,7270729280,7310,7310,7310,7310,0
20250224,175700,7270729280,7310,7310,7310,7310,0
20250224,175600,7270729280,7310,7310,7310,7310,0
20250224,175500,7270729280,7310,7310,7310,7310,0
20250224,175400,7270729280,7310,7310,7310,7310,0
20250224,175300,7270729280,7310,7310,7310,7310,0
20250224,175200,7270729280,7310,7310,7310,7310,0
20250224,175100,7270729280,7310,7310,7310,7310,0
20250224,175000,7270729280,7310,7310,7310,7310,0
20250224,174900,7270729280,7310,7310,7310,7310,0
20250224,174800,7270729280,7310,7310,7310,7310,0
20250224,174700,7270729280,7310,7310,7310,7310,0
20250224,174600,7270729280,7310,7310,7310,7310,0
20250224,174500,7270729280,7310,7310,7310,7310,0
20250224,174400,7270729280,7310,7310,7310,7310,0
20250224,174300,7270729280,7310,7310,7310,7310,0
20250224,174200,7270729280,7310,7310,7310,7310,0
20250224,174100,7270729280,7310,7310,7310,7310,0
20250224,174000,7270729280,7310,7310,7310,7310,0
20250224,173900,7270729280,7310,7310,7310,7310,0
20250224,173800,7270729280,7310,7310,7310,7310,0
20250224,173700,7270729280,7310,7310,7310,7310,0
20250224,173600,7270729280,7310,7310,7310,7310,0
20250224,173500,7270729280,7310,7310,7310,7310,0
20250224,173400,7270729280,7310,7310,7310,7310,0
20250224,173300,7270729280,7310,7310,7310,7310,19082
20250224,173200,7270729280,7310,7310,7310,7310,0
20250224,173100,7270729280,7310,7310,7310,7310,0
20250224,173000,7270729280,7310,7310,7310,7310,0
20250224,172900,7270729280,7310,7310,7310,7310,0
20250224,172800,7270729280,7310,7310,7310,7310,0
20250224,172700,7270729280,7310,7310,7310,7310,0
20250224,172600,7270729280,7310,7310,7310,7310,0
20250224,172500,7270729280,7310,7310,7310,7310,0
20250224,172400,7270729280,7310,7310,7310,7310,0
20250224,172300,7270729280,7310,7310,7310,7310,0
20250224,172200,7270729280,7310,7310,7310,7310,0
20250224,172100,7270729280,7310,7310,7310,7310,0
20250224,172000,7270729280,7310,7310,7310,7310,0
20250224,171900,7270729280,7310,7310,7310,7310,0
20250224,171800,7270729280,7310,7310,7310,7310,0
20250224,171700,7270729280,7310,7310,7310,7310,0
20250224,171600,7270729280,7310,7310,7310,7310,0
20250224,171500,7270729280,7310,7310,7310,7310,0
20250224,171400,7270729280,7310,7310,7310,7310,0
20250224,171300,7270729280,7310,7310,7310,7310,0
20250224,171200,7270729280,7310,7310,7310,7310,0
20250224,171100,7270729280,7310,7310,7310,7310,0
20250224,171000,7270729280,7310,7310,7310,7310,0
20250224,170900,7270729280,7310,7310,7310,7310,0
20250224,170800,7270729280,7310,7310,7310,7310,0
20250224,170700,7270729280,7310,7310,7310,7310,0
20250224,170600,7270729280,7310,7310,7310,7310,0
20250224,170500,7270729280,7310,7310,7310,7310,0
20250224,170400,7270729280,7310,7310,7310,7310,0
20250224,170300,7270729280,7310,7310,7310,7310,19082
20250224,170200,7270729280,7310,7310,7310,7310,0
20250224,170100,7270729280,7310,7310,7310,7310,0
20250224,170000,7270729280,7310,7310,7310,7310,0
20250224,165900,7270729280,7310,7310,7310,7310,0
20250224,165800,7270729280,7310,7310,7310,7310,0
20250224,165700,7270729280,7310,7310,7310,7310,0
20250224,165600,7270729280,7310,7310,7310,7310,0
20250224,165500,7270729280,7310,7310,7310,7310,0
20250224,165400,7270729280,7310,7310,7310,7310,0
20250224,165300,7270729280,7310,7310,7310,7310,0
20250224,165200,7270729280,7310,7310,7310,7310,0
20250224,165100,7270729280,7310,7310,7310,7310,0
20250224,165000,7270729280,7310,7310,7310,7310,0
20250224,164900,7270729280,7310,7310,7310,7310,0
20250224,164800,7270729280,7310,7310,7310,7310,0
20250224,164700,7270729280,7310,7310,7310,7310,0
20250224,164600,7270729280,7310,7310,7310,7310,0
20250224,164500,7270729280,7310,7310,7310,7310,0
20250224,164400,7270729280,7310,7310,7310,7310,0
20250224,164300,7270729280,7310,7310,7310,7310,0
20250224,164200,7270729280,7310,7310,7310,7310,0
20250224,164100,7270729280,7310,7310,7310,7310,0
20250224,164000,7270729280,7310,7310,7310,7310,0
20250224,163900,7270729280,7310,7310,7310,7310,0
20250224,163800,7270729280,7310,7310,7310,7310,0
20250224,163700,7270729280,7310,7310,7310,7310,0
20250224,163600,7270729280,7310,7310,7310,7310,0
20250224,163500,7270729280,7310,7310,7310,7310,0
20250224,163400,7270729280,7310,7310,7310,7310,0
20250224,163300,7270729280,7310,7310,7310,7310,19082
20250224,163200,7270729280,7310,7310,7310,7310,0
20250224,163100,7270729280,7310,7310,7310,7310,0
20250224,163000,7270729280,7310,7310,7310,7310,0
20250224,162900,7270729280,7310,7310,7310,7310,0
20250224,162800,7270729280,7310,7310,7310,7310,0
20250224,162700,7270729280,7310,7310,7310,7310,0
20250224,162600,7270729280,7310,7310,7310,7310,0
20250224,162500,7270729280,7310,7310,7310,7310,0
20250224,162400,7270729280,7310,7310,7310,7310,0
20250224,162300,7270729280,7310,7310,7310,7310,0
20250224,162200,7270729280,7310,7310,7310,7310,0
20250224,162100,7270729280,7310,7310,7310,7310,0
20250224,162000,7270729280,7310,7310,7310,7310,0
20250224,161900,7270729280,7310,7310,7310,7310,0
20250224,161800,7270729280,7310,7310,7310,7310,0
20250224,161700,7270729280,7310,7310,7310,7310,0
20250224,161600,7270729280,7310,7310,7310,7310,0
20250224,161500,7270729280,7310,7310,7310,7310,0
20250224,161400,7270729280,7310,7310,7310,7310,0
20250224,161300,7270729280,7310,7310,7310,7310,0
20250224,161200,7270729280,7310,7310,7310,7310,0
20250224,161100,7270729280,7310,7310,7310,7310,0
20250224,161000,7270729280,7310,7310,7310,7310,0
20250224,160900,7270729280,7310,7310,7310,7310,0
20250224,160800,7270729280,7310,7310,7310,7310,0
20250224,160700,7270729280,7310,7310,7310,7310,0
20250224,160600,7270729280,7310,7310,7310,7310,0
20250224,160500,7270729280,7310,7310,7310,7310,0
20250224,160400,7270729280,7310,7310,7310,7310,0
20250224,160300,7270729280,7310,7310,7310,7310,19082
20250224,160200,7270729280,7310,7310,7310,7310,0
20250224,160100,7270729280,7310,7310,7310,7310,0
20250224,160000,7270729280,7310,7310,7310,7310,0
20250224,155900,7270729280,7310,7310,7310,7310,0
20250224,155800,7270729280,7310,7310,7310,7310,0
20250224,155700,7270729280,7310,7310,7310,7310,0
20250224,155600,7270729280,7310,7310,7310,7310,0
20250224,155500,7270729280,7310,7310,7310,7310,0
20250224,155400,7270729280,7310,7310,7310,7310,0
20250224,155300,7270729280,7310,7310,7310,7310,0
20250224,155200,7270729280,7310,7310,7310,7310,0
20250224,155100,7270729280,7310,7310,7310,7310,0
20250224,155000,7270729280,7310,7310,7310,7310,0
20250224,154900,7270729280,7310,7310,7310,7310,0
20250224,154800,7270729280,7310,7310,7310,7310,0
20250224,154700,7270729280,7310,7310,7310,7310,0
20250224,154600,7270729280,7310,7310,7310,7310,0
20250224,154500,7270729280,7310,7310,7310,7310,0
20250224,154400,7270729280,7310,7310,7310,7310,0
20250224,154300,7270729280,7310,7310,7310,7310,0
20250224,154200,7270729280,7310,7310,7310,7310,0
20250224,154100,7270729280,7310,7310,7310,7310,0
20250224,154000,7270729280,7310,7310,7310,7310,0
20250224,153900,7270729280,7310,7310,7310,7310,0
20250224,153800,7270729280,7310,7310,7310,7310,0
20250224,153700,7270729280,7310,7310,7310,7310,0
20250224,153600,7270729280,7310,7310,7310,7310,0
20250224,153500,7270729280,7310,7310,7310,7310,0
20250224,153400,7270729280,7310,7310,7310,7310,0
20250224,153300,7270729280,7310,7310,7310,7310,19082
20250224,153200,7270729280,7310,7310,7310,7310,0
20250224,153100,7270729280,7310,7310,7310,7310,0
20250224,153000,7270729280,7310,7310,7310,7310,19082
20250224,152900,7131239860,7330,7330,7330,7330,0
20250224,152800,7131239860,7330,7330,7330,7330,0
20250224,152700,7131239860,7330,7330,7330,7330,0
20250224,152600,7131239860,7330,7330,7330,7330,0
20250224,152500,7131239860,7330,7330,7330,7330,0
20250224,152400,7131239860,7330,7330,7330,7330,0
20250224,152300,7131239860,7330,7330,7330,7330,0
20250224,152200,7131239860,7330,7330,7330,7330,0
20250224,152100,7131239860,7330,7330,7330,7330,0
20250224,152000,7131239860,7330,7330,7330,7330,0
20250224,151900,7131239860,7330,7330,7340,7320,1696
20250224,151800,7118817860,7330,7340,7340,7320,834
20250224,151700,7112706760,7350,7350,7350,7330,812
20250224,151600,7106745770,7350,7340,7350,7330,2116
20250224,151500,7091205090,7340,7300,7350,7300,8712
20250224,151400,7027400030,7300,7310,7310,7300,6700
20250224,151300,6978488910,7300,7300,7310,7300,1484
20250224,151200,6967655480,7290,7300,7300,7290,1900
20250224,151100,6953801490,7300,7310,7310,7300,198
20250224,151000,6952356000,7310,7300,7310,7300,275
20250224,150900,6950347360,7310,7290,7310,7290,629
20250224,150800,6945759690,7290,7300,7320,7290,3137
20250224,150700,6922859890,7300,7330,7330,7300,3054
20250224,150600,6900553240,7300,7320,7330,7300,4951
20250224,150500,6864326930,7330,7320,7330,7310,1343
20250224,150400,6854496880,7310,7320,7320,7310,42
20250224,150300,6854189750,7310,7310,7320,7310,1155
20250224,150200,6845746180,7310,7310,7310,7310,288
20250224,150100,6843640900,7310,7310,7310,7300,480
20250224,150000,6840136870,7300,7310,7310,7300,922
20250224,145900,6833399450,7310,7310,7310,7310,28
20250224,145800,6833194770,7310,7300,7310,7290,1000
20250224,145700,6825900660,7300,7300,7310,7290,2753
20250224,145600,6805808600,7300,7300,7310,7290,1473
20250224,145500,6795058680,7300,7300,7310,7300,185
20250224,145400,6793708140,7300,7290,7310,7290,3922
20250224,145300,6765083560,7300,7290,7300,7290,441
20250224,145200,6761868260,7300,7300,7300,7300,955
20250224,145100,6754896760,7290,7300,7300,7290,1282
20250224,145000,6745549170,7290,7290,7300,7290,1361
20250224,144900,6735626480,7290,7290,7290,7290,56
20250224,144800,6735218240,7290,7290,7290,7290,6
20250224,144700,6735174500,7290,7290,7290,7280,270
20250224,144600,6733208470,7290,7280,7290,7280,1142
20250224,144500,6724888640,7280,7280,7280,7270,505
20250224,144400,6721216240,7260,7270,7280,7260,286
20250224,144300,6719138480,7270,7270,7270,7270,811
20250224,144200,6713242510,7280,7280,7280,7280,801
20250224,144100,6707411230,7280,7270,7280,7270,112
20250224,144000,6706596970,7270,7280,7280,7270,729
20250224,143900,6701295140,7270,7280,7280,7270,123
20250224,143800,6700400300,7270,7270,7270,7260,621
20250224,143700,6695885710,7280,7280,7280,7260,715
20250224,143600,6690688670,7260,7270,7280,7260,872
20250224,143500,6684353170,7280,7270,7280,7260,1823
20250224,143400,6671117170,7280,7280,7280,7270,3667
20250224,143300,6644457750,7270,7280,7280,7270,160
20250224,143200,6643293300,7280,7280,7280,7270,339
20250224,143100,6640827800,7280,7280,7280,7270,664
20250224,143000,6635998600,7270,7270,7270,7270,151
20250224,142900,6634900830,7270,7270,7270,7270,307
20250224,142800,6632668940,7290,7290,7290,7270,212
20250224,142700,6631124500,7290,7270,7290,7270,1226
20250224,142600,6622211210,7270,7280,7280,7270,4422
20250224,142500,6590057400,7280,7290,7290,7280,342
20250224,142400,6587567580,7290,7300,7300,7290,102
20250224,142300,6586823990,7300,7280,7300,7280,114
20250224,142200,6585993990,7280,7270,7280,7270,936
20250224,142100,6579183320,7280,7280,7280,7280,2177
20250224,142000,6563334760,7280,7290,7290,7280,1340
20250224,141900,6553579240,7300,7290,7300,7290,206
20250224,141800,6552077440,7290,7290,7290,7280,1546
20250224,141700,6540820080,7280,7280,7290,7280,158
20250224,141600,6539669830,7290,7290,7290,7290,45
20250224,141500,6539341780,7290,7280,7290,7280,966
20250224,141400,6532304780,7280,7290,7290,7280,590
20250224,141300,6528003770,7290,7300,7300,7290,1264
20250224,141200,6518787570,7310,7300,7310,7300,3
20250224,141100,6518765650,7290,7310,7310,7290,131
20250224,141000,6517810100,7310,7310,7310,7310,174
20250224,140900,6516538160,7310,7300,7310,7300,1741
20250224,140800,6503828250,7310,7310,7310,7300,374
20250224,140700,6501094510,7310,7300,7310,7300,749
20250224,140600,6495623670,7310,7300,7310,7300,420
20250224,140500,6492557500,7310,7310,7310,7310,1
20250224,140400,6492550190,7310,7310,7310,7310,1
20250224,140300,6492542880,7310,7300,7310,7300,578
20250224,140200,6488323460,7300,7300,7300,7300,1830
20250224,140100,6474964460,7290,7300,7300,7290,970
20250224,140000,6467890780,7300,7300,7300,7290,716
20250224,135900,6462668980,7290,7300,7320,7290,412
20250224,135800,6459660200,7320,7300,7320,7300,32
20250224,135700,6459426560,7300,7300,7300,7300,60
20250224,135600,6458988560,7290,7300,7300,7290,3146
20250224,135500,6436027520,7300,7310,7310,7300,353
20250224,135400,6433450570,7310,7310,7310,7310,132
20250224,135300,6432485650,7310,7310,7310,7300,386
20250224,135200,6429666780,7310,7320,7320,7310,276
20250224,135100,6427648820,7320,7320,7320,7320,220
20250224,135000,6426038420,7320,7320,7320,7320,50
20250224,134900,6425672420,7300,7300,7310,7300,840
20250224,134800,6419533320,7310,7300,7310,7300,782
20250224,134700,6413824480,7300,7290,7300,7290,1637
20250224,134600,6401890610,7290,7300,7300,7290,607
20250224,134500,6397462640,7300,7300,7300,7290,1142
20250224,134400,6389131980,7300,7310,7310,7300,1663
20250224,134300,6376992050,7300,7310,7310,7300,5717
20250224,134200,6335254480,7310,7320,7320,7310,2844
20250224,134100,6314463520,7310,7320,7320,7310,613
20250224,134000,6309977460,7320,7330,7330,7320,2053
20250224,133900,6294945660,7330,7340,7340,7330,745
20250224,133800,6289480370,7330,7340,7340,7330,442
20250224,133700,6286239500,7340,7340,7340,7340,3876
20250224,133600,6257789660,7350,7350,7350,7350,1548
20250224,133500,6246411860,7360,7350,7360,7350,1201
20250224,133400,6237582610,7350,7350,7350,7350,148
20250224,133300,6236494810,7360,7360,7360,7360,223
20250224,133200,6234853530,7350,7350,7350,7340,2702
20250224,133100,6215006460,7350,7350,7350,7340,639
20250224,133000,6210309860,7350,7350,7350,7350,0
20250224,132900,6210309860,7350,7330,7350,7330,1224
20250224,132800,6201327790,7330,7330,7330,7330,0
20250224,132700,6201327790,7330,7340,7340,7330,471
20250224,132600,6197874860,7330,7330,7340,7330,262
20250224,132500,6195954380,7330,7330,7330,7330,46
20250224,132400,6195617200,7340,7330,7340,7330,659
20250224,132300,6190786720,7340,7330,7340,7330,16
20250224,132200,6190669290,7330,7330,7330,7330,42
20250224,132100,6190361430,7330,7350,7350,7330,1696
20250224,132000,6177897810,7350,7350,7350,7330,517
20250224,131900,6174102220,7350,7360,7360,7350,40
20250224,131800,6173807930,7360,7360,7360,7340,456
20250224,131700,6170460670,7360,7360,7360,7360,10
20250224,131600,6170387070,7360,7360,7360,7360,47
20250224,131500,6170041150,7360,7360,7360,7360,10775
20250224,131400,6090737150,7360,7360,7370,7360,2414
20250224,131300,6072970060,7370,7330,7370,7330,3866
20250224,131200,6044548290,7320,7320,7320,7320,0
20250224,131100,6044548290,7320,7330,7330,7320,106
20250224,131000,6043772300,7320,7320,7320,7320,34
20250224,130900,6043523420,7330,7330,7330,7330,0
20250224,130800,6043523420,7330,7330,7330,7330,1
20250224,130700,6043516090,7320,7320,7320,7320,100
20250224,130600,6042784090,7320,7320,7320,7320,10
20250224,130500,6042710890,7320,7330,7330,7320,2904
20250224,130400,6021424590,7330,7330,7330,7330,3
20250224,130300,6021402600,7330,7330,7330,7310,1615
20250224,130200,6009593290,7340,7320,7340,7320,1010
20250224,130100,6002196540,7320,7320,7320,7320,1377
20250224,130000,5992116900,7320,7320,7320,7320,133
20250224,125900,5991143340,7330,7330,7330,7320,1417
20250224,125800,5980769390,7340,7340,7340,7340,96
20250224,125700,5980064750,7330,7330,7340,7330,1515
20250224,125600,5968959790,7330,7330,7330,7330,161
20250224,125500,5967779660,7340,7330,7340,7330,88
20250224,125400,5967134420,7340,7330,7340,7330,73
20250224,125300,5966599300,7340,7340,7340,7340,246
20250224,125200,5964793660,7340,7350,7350,7340,21
20250224,125100,5964639410,7350,7350,7350,7340,851
20250224,125000,5958385760,7350,7340,7350,7330,270
20250224,124900,5956404540,7330,7350,7350,7330,14
20250224,124800,5956301880,7350,7340,7350,7330,539
20250224,124700,5952344740,7350,7340,7350,7340,1560
20250224,124600,5940893800,7350,7350,7350,7350,280
20250224,124500,5938835800,7350,7340,7350,7340,2185
20250224,124400,5922791860,7340,7340,7340,7330,102
20250224,124300,5922043190,7330,7320,7330,7320,1073
20250224,124200,5914178500,7330,7320,7330,7320,100
20250224,124100,5913446490,7310,7320,7320,7310,328
20250224,124000,5911045590,7320,7310,7320,7310,312
20250224,123900,5908762300,7310,7310,7310,7310,814
20250224,123800,5902811960,7310,7310,7310,7310,1926
20250224,123700,5888732900,7310,7310,7320,7310,342
20250224,123600,5886232850,7310,7310,7310,7310,1229
20250224,123500,5877248860,7310,7310,7310,7310,331
20250224,123400,5874829250,7310,7310,7310,7310,404
20250224,123300,5871876010,7310,7310,7310,7310,128
20250224,123200,5870940330,7310,7310,7320,7310,149
20250224,123100,5869850140,7310,7310,7320,7310,1266
20250224,123000,5860595670,7320,7310,7320,7310,240
20250224,122900,5858839770,7310,7320,7320,7310,112
20250224,122800,5858020970,7310,7330,7330,7310,2087
20250224,122700,5842737550,7320,7330,7330,7320,105
20250224,122600,5841968790,7320,7330,7330,7320,894
20250224,122500,5835416690,7330,7330,7330,7330,497
20250224,122400,5831773680,7310,7310,7310,7310,162
20250224,122300,5830589460,7310,7300,7310,7300,1138
20250224,122200,5822278910,7300,7310,7310,7300,6520
20250224,122100,5774679100,7310,7320,7320,7310,4067
20250224,122000,5744924270,7330,7340,7340,7320,261
20250224,121900,5743011140,7330,7320,7330,7320,144
20250224,121800,5741956190,7320,7330,7330,7320,2692
20250224,121700,5722250640,7320,7340,7340,7320,202
20250224,121600,5720771770,7330,7340,7340,7330,120
20250224,121500,5719892160,7340,7340,7340,7340,29
20250224,121400,5719679300,7340,7340,7340,7340,105
20250224,121300,5718908600,7330,7330,7340,7330,1102
20250224,121200,5710830930,7340,7340,7340,7310,5444
20250224,121100,5670977540,7340,7340,7340,7340,500
20250224,121000,5667307540,7350,7350,7350,7350,119
20250224,120900,5666432890,7350,7360,7360,7350,258
20250224,120800,5664534590,7360,7350,7360,7340,454
20250224,120700,5661195260,7360,7350,7360,7340,457
20250224,120600,5657839660,7370,7360,7370,7350,174
20250224,120500,5656559570,7360,7350,7360,7340,223
20250224,120400,5654921900,7340,7340,7350,7340,2262
20250224,120300,5638317280,7340,7340,7340,7340,401
20250224,120200,5635373940,7350,7350,7350,7350,200
20250224,120100,5633903940,7350,7370,7370,7350,279
20250224,120000,5631853270,7350,7380,7380,7350,310
20250224,115900,5629572360,7360,7360,7380,7350,395
20250224,115800,5626665540,7380,7380,7380,7360,211
20250224,115700,5625112320,7380,7360,7380,7350,820
20250224,115600,5619070270,7370,7350,7370,7340,1228
20250224,115500,5610029390,7350,7350,7350,7350,825
20250224,115400,5603965640,7340,7340,7350,7340,185
20250224,115300,5602607350,7340,7350,7350,7340,70
20250224,115200,5602093290,7350,7340,7350,7340,713
20250224,115100,5596853240,7340,7340,7340,7340,1080
20250224,115000,5588926040,7340,7340,7340,7340,1100
20250224,114900,5580852040,7340,7350,7350,7340,618
20250224,114800,5576310140,7350,7350,7360,7350,962
20250224,114700,5569229980,7350,7350,7350,7340,1568
20250224,114600,5557710500,7350,7350,7350,7330,773
20250224,114500,5552034410,7350,7340,7350,7340,2
20250224,114400,5552019720,7340,7340,7340,7340,353
20250224,114300,5549428700,7340,7340,7340,7340,936
20250224,114200,5542558460,7340,7340,7340,7330,202
20250224,114100,5541076780,7340,7340,7350,7340,711
20250224,114000,5535858000,7340,7330,7340,7330,551
20250224,113900,5531814260,7340,7330,7340,7330,393
20250224,113800,5528930720,7340,7330,7340,7330,43
20250224,113700,5528615500,7320,7320,7320,7310,807
20250224,113600,5522710260,7320,7320,7320,7320,1874
20250224,113500,5508992580,7330,7340,7340,7330,678
20250224,113400,5504017020,7330,7340,7340,7330,1153
20250224,113300,5495564340,7340,7340,7340,7340,443
20250224,113200,5492312720,7340,7350,7350,7340,158
20250224,113100,5491151820,7350,7350,7360,7350,611
20250224,113000,5486660860,7350,7340,7360,7330,307
20250224,112900,5484404800,7370,7320,7370,7320,1732
20250224,112800,5471685450,7320,7320,7320,7320,5
20250224,112700,5471648850,7320,7320,7330,7320,3639
20250224,112600,5445010470,7320,7330,7330,7320,507
20250224,112500,5441299210,7320,7310,7330,7310,1715
20250224,112400,5428746290,7310,7320,7320,7310,1288
20250224,112300,5419322870,7320,7320,7330,7320,1841
20250224,112200,5405842420,7320,7340,7340,7320,2265
20250224,112100,5389242040,7340,7330,7340,7320,1270
20250224,112000,5379943670,7330,7330,7340,7330,3002
20250224,111900,5357926750,7340,7340,7340,7340,1152
20250224,111800,5349471070,7350,7360,7360,7350,1401
20250224,111700,5339172550,7360,7350,7360,7340,475
20250224,111600,5335679050,7340,7340,7360,7330,869
20250224,111500,5329299770,7340,7340,7360,7330,2512
20250224,111400,5310880240,7360,7370,7380,7330,5319
20250224,111300,5271796160,7380,7370,7380,7350,694
20250224,111200,5266681610,7370,7360,7370,7350,2248
20250224,111100,5250148510,7360,7360,7360,7340,1004
20250224,111000,5242765140,7340,7360,7360,7340,4329
20250224,110900,5210953340,7360,7360,7370,7360,1778
20250224,110800,5197864510,7360,7350,7360,7350,2132
20250224,110700,5182190870,7350,7360,7370,7340,6366
20250224,110600,5135418550,7370,7370,7380,7360,2219
20250224,110500,5119073590,7380,7390,7410,7370,4949
20250224,110400,5082535910,7390,7400,7430,7370,7988
20250224,110300,5023500400,7430,7440,7440,7390,12019
20250224,110200,4934429400,7440,7420,7450,7400,9256
20250224,110100,4865703630,7410,7440,7440,7410,13839
20250224,110000,4763025090,7410,7480,7490,7410,17161
20250224,105900,4635152180,7480,7430,7490,7430,48434
20250224,105800,4273522880,7430,7420,7430,7410,2504
20250224,105700,4254938110,7410,7410,7440,7410,12098
20250224,105600,4165105010,7410,7390,7420,7390,11847
20250224,105500,4077379950,7390,7400,7400,7390,6490
20250224,105400,4029361850,7400,7360,7400,7360,13904
20250224,105300,3926841820,7360,7360,7360,7330,2840
20250224,105200,3905971620,7360,7360,7360,7350,571
20250224,105100,3901772820,7360,7360,7370,7350,779
20250224,105000,3896040810,7360,7360,7360,7350,2235
20250224,104900,3879592470,7360,7340,7360,7340,5121
20250224,104800,3841930960,7350,7340,7350,7330,1126
20250224,104700,3833668590,7340,7340,7340,7330,1629
20250224,104600,3821718960,7340,7340,7340,7340,320
20250224,104500,3819370160,7340,7340,7340,7330,753
20250224,104400,3813843840,7340,7340,7340,7330,289
20250224,104300,3811722930,7340,7330,7340,7330,1847
20250224,104200,3798184400,7330,7320,7330,7320,321
20250224,104100,3795832630,7320,7320,7320,7320,1096
20250224,104000,3787809910,7320,7320,7320,7320,261
20250224,103900,3785899390,7320,7320,7320,7320,441
20250224,103800,3782671270,7310,7320,7320,7310,1305
20250224,103700,3773128720,7310,7320,7320,7310,203
20250224,103600,3771643040,7320,7330,7330,7320,501
20250224,103500,3767972450,7330,7320,7330,7310,2061
20250224,103400,3752882210,7300,7310,7320,7300,678
20250224,103300,3747923220,7320,7310,7320,7310,390
20250224,103200,3745072270,7310,7320,7320,7310,964
20250224,103100,3738025300,7310,7320,7320,7310,2647
20250224,103000,3718664260,7320,7320,7320,7310,1229
20250224,102900,3709680050,7310,7310,7320,7310,2047
20250224,102800,3694716470,7310,7300,7310,7300,886
20250224,102700,3688246860,7300,7310,7310,7300,332
20250224,102600,3685819950,7310,7310,7310,7310,738
20250224,102500,3680425170,7310,7310,7320,7310,546
20250224,102400,3676433710,7320,7320,7330,7310,2003
20250224,102300,3661778790,7320,7330,7330,7320,4647
20250224,102200,3627756230,7330,7320,7330,7320,3749
20250224,102100,3600302950,7320,7310,7320,7310,2386
20250224,102000,3582859930,7310,7300,7310,7300,1704
20250224,101900,3570403730,7300,7300,7310,7300,1008
20250224,101800,3563045040,7300,7300,7300,7300,1304
20250224,101700,3553525840,7300,7300,7300,7290,1484
20250224,101600,3542692660,7300,7300,7310,7290,3707
20250224,101500,3515629410,7300,7280,7300,7280,4316
20250224,101400,3484185250,7280,7270,7280,7270,666
20250224,101300,3479337470,7270,7280,7280,7270,2212
20250224,101200,3463236230,7270,7270,7280,7270,603
20250224,101100,3458852410,7270,7270,7280,7270,283
20250224,101000,3456794470,7270,7270,7270,7270,105
20250224,100900,3456031120,7270,7270,7270,7270,101
20250224,100800,3455296850,7270,7270,7270,7270,240
20250224,100700,3453552050,7270,7270,7280,7270,317
20250224,100600,3451247450,7280,7280,7280,7260,3307
20250224,100500,3427227710,7280,7260,7280,7260,345
20250224,100400,3424721770,7260,7270,7280,7260,4044
20250224,100300,3395359610,7270,7260,7280,7260,308
20250224,100200,3393119780,7270,7280,7280,7270,1823
20250224,100100,3379848450,7280,7270,7280,7260,4919
20250224,100000,3344062340,7260,7260,7270,7260,1003
20250224,095900,3336780490,7260,7250,7260,7250,2551
20250224,095800,3318281730,7250,7260,7260,7250,3079
20250224,095700,3295947960,7260,7260,7260,7250,1781
20250224,095600,3283019520,7260,7260,7260,7250,128
20250224,095500,3282090250,7260,7260,7280,7260,107
20250224,095400,3281313370,7260,7260,7280,7260,1947
20250224,095300,3267157650,7260,7270,7280,7260,798
20250224,095200,3261360050,7280,7290,7290,7280,1140
20250224,095100,3253060650,7290,7250,7290,7250,5292
20250224,095000,3214568530,7250,7240,7250,7240,831
20250224,094900,3208546290,7240,7240,7240,7240,1858
20250224,094800,3195094370,7240,7250,7250,7240,10350
20250224,094700,3120076460,7250,7260,7260,7250,3265
20250224,094600,3096390530,7270,7260,7270,7260,1103
20250224,094500,3088382400,7260,7270,7270,7260,2921
20250224,094400,3067155560,7270,7290,7290,7270,2473
20250224,094300,3049149860,7290,7280,7290,7280,3649
20250224,094200,3022571060,7290,7270,7300,7270,1192
20250224,094100,3013880150,7290,7300,7300,7270,1502
20250224,094000,3002946190,7300,7290,7300,7280,2178
20250224,093900,2987067640,7290,7270,7290,7270,3622
20250224,093800,2960721400,7270,7270,7270,7260,421
20250224,093700,2957662350,7270,7260,7270,7260,691
20250224,093600,2952643830,7260,7260,7270,7260,1195
20250224,093500,2943961370,7250,7260,7260,7250,6231
20250224,093400,2898778670,7260,7270,7290,7250,7309
20250224,093300,2845676810,7280,7270,7290,7260,3121
20250224,093200,2822969250,7270,7280,7280,7260,617
20250224,093100,2818489340,7280,7250,7280,7250,5694
20250224,093000,2777174500,7250,7270,7280,7250,738
20250224,092900,2771817120,7270,7270,7280,7250,10059
20250224,092800,2698758520,7270,7260,7270,7260,3734
20250224,092700,2671624910,7270,7280,7310,7260,11555
20250224,092600,2587570230,7300,7260,7310,7260,4218
20250224,092500,2556831750,7270,7260,7270,7250,4285
20250224,092400,2525722980,7270,7260,7280,7260,2179
20250224,092300,2509880740,7260,7280,7280,7260,4236
20250224,092200,2479117930,7280,7290,7290,7270,2649
20250224,092100,2459831650,7300,7320,7330,7290,11767
20250224,092000,2373878980,7320,7320,7330,7310,7238
20250224,091900,2320897820,7330,7340,7350,7320,3260
20250224,091800,2296984180,7330,7340,7350,7320,4505
20250224,091700,2263960250,7330,7320,7360,7320,3636
20250224,091600,2237254880,7320,7330,7350,7320,3767
20250224,091500,2209628490,7340,7340,7370,7330,6445
20250224,091400,2162277760,7340,7370,7380,7340,6151
20250224,091300,2117012920,7370,7370,7380,7360,5866
20250224,091200,2073823390,7370,7390,7410,7360,16008
20250224,091100,1955682030,7390,7430,7470,7370,34937
20250224,091000,1696303270,7440,7360,7450,7360,25352
20250224,090900,1508387890,7360,7290,7360,7270,71034
20250224,090800,988395170,7300,7310,7310,7290,4613
20250224,090700,954716100,7310,7290,7310,7290,10146
20250224,090600,880700370,7290,7250,7290,7240,5545
20250224,090500,840434620,7250,7230,7250,7210,26976
20250224,090400,645311950,7240,7250,7260,7230,3523
20250224,090300,619806960,7250,7250,7260,7250,6852
20250224,090200,570103650,7260,7310,7320,7250,13749
20250224,090100,469839030,7320,7330,7350,7280,22439
20250224,090000,305812840,7330,7240,7350,7230,39293