stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,214200,2611817135,3000,3000,3000,3000,52432
20250224,214100,2611817135,3000,3000,3000,3000,0
20250224,214000,2611817135,3000,3000,3000,3000,0
20250224,213900,2611817135,3000,3000,3000,3000,0
20250224,213800,2611817135,3000,3000,3000,3000,0
20250224,213700,2611817135,3000,3000,3000,3000,0
20250224,213600,2611817135,3000,3000,3000,3000,0
20250224,213500,2611817135,3000,3000,3000,3000,0
20250224,213400,2611817135,3000,3000,3000,3000,0
20250224,213300,2611817135,3000,3000,3000,3000,0
20250224,213200,2611817135,3000,3000,3000,3000,0
20250224,213100,2611817135,3000,3000,3000,3000,0
20250224,213000,2611817135,3000,3000,3000,3000,0
20250224,212900,2611817135,3000,3000,3000,3000,0
20250224,212800,2611817135,3000,3000,3000,3000,0
20250224,212700,2611817135,3000,3000,3000,3000,0
20250224,212600,2611817135,3000,3000,3000,3000,0
20250224,212500,2611817135,3000,3000,3000,3000,0
20250224,212400,2611817135,3000,3000,3000,3000,0
20250224,212300,2611817135,3000,3000,3000,3000,0
20250224,212200,2611817135,3000,3000,3000,3000,0
20250224,212100,2611817135,3000,3000,3000,3000,0
20250224,212000,2611817135,3000,3000,3000,3000,0
20250224,211900,2611817135,3000,3000,3000,3000,0
20250224,211800,2611817135,3000,3000,3000,3000,0
20250224,211700,2611817135,3000,3000,3000,3000,0
20250224,211600,2611817135,3000,3000,3000,3000,0
20250224,211500,2611817135,3000,3000,3000,3000,0
20250224,211400,2611817135,3000,3000,3000,3000,0
20250224,211300,2611817135,3000,3000,3000,3000,0
20250224,211200,2611817135,3000,3000,3000,3000,52432
20250224,211100,2611817135,3000,3000,3000,3000,0
20250224,211000,2611817135,3000,3000,3000,3000,0
20250224,210900,2611817135,3000,3000,3000,3000,0
20250224,210800,2611817135,3000,3000,3000,3000,0
20250224,210700,2611817135,3000,3000,3000,3000,0
20250224,210600,2611817135,3000,3000,3000,3000,0
20250224,210500,2611817135,3000,3000,3000,3000,0
20250224,210400,2611817135,3000,3000,3000,3000,0
20250224,210300,2611817135,3000,3000,3000,3000,0
20250224,210200,2611817135,3000,3000,3000,3000,0
20250224,210100,2611817135,3000,3000,3000,3000,0
20250224,210000,2611817135,3000,3000,3000,3000,0
20250224,205900,2611817135,3000,3000,3000,3000,0
20250224,205800,2611817135,3000,3000,3000,3000,0
20250224,205700,2611817135,3000,3000,3000,3000,0
20250224,205600,2611817135,3000,3000,3000,3000,0
20250224,205500,2611817135,3000,3000,3000,3000,0
20250224,205400,2611817135,3000,3000,3000,3000,0
20250224,205300,2611817135,3000,3000,3000,3000,0
20250224,205200,2611817135,3000,3000,3000,3000,0
20250224,205100,2611817135,3000,3000,3000,3000,0
20250224,205000,2611817135,3000,3000,3000,3000,0
20250224,204900,2611817135,3000,3000,3000,3000,0
20250224,204800,2611817135,3000,3000,3000,3000,0
20250224,204700,2611817135,3000,3000,3000,3000,0
20250224,204600,2611817135,3000,3000,3000,3000,0
20250224,204500,2611817135,3000,3000,3000,3000,0
20250224,204400,2611817135,3000,3000,3000,3000,0
20250224,204300,2611817135,3000,3000,3000,3000,0
20250224,204200,2611817135,3000,3000,3000,3000,52432
20250224,204100,2611817135,3000,3000,3000,3000,0
20250224,204000,2611817135,3000,3000,3000,3000,0
20250224,203900,2611817135,3000,3000,3000,3000,0
20250224,203800,2611817135,3000,3000,3000,3000,0
20250224,203700,2611817135,3000,3000,3000,3000,0
20250224,203600,2611817135,3000,3000,3000,3000,0
20250224,203500,2611817135,3000,3000,3000,3000,0
20250224,203400,2611817135,3000,3000,3000,3000,0
20250224,203300,2611817135,3000,3000,3000,3000,0
20250224,203200,2611817135,3000,3000,3000,3000,0
20250224,203100,2611817135,3000,3000,3000,3000,0
20250224,203000,2611817135,3000,3000,3000,3000,0
20250224,202900,2611817135,3000,3000,3000,3000,0
20250224,202800,2611817135,3000,3000,3000,3000,0
20250224,202700,2611817135,3000,3000,3000,3000,0
20250224,202600,2611817135,3000,3000,3000,3000,0
20250224,202500,2611817135,3000,3000,3000,3000,0
20250224,202400,2611817135,3000,3000,3000,3000,0
20250224,202300,2611817135,3000,3000,3000,3000,0
20250224,202200,2611817135,3000,3000,3000,3000,0
20250224,202100,2611817135,3000,3000,3000,3000,0
20250224,202000,2611817135,3000,3000,3000,3000,0
20250224,201900,2611817135,3000,3000,3000,3000,0
20250224,201800,2611817135,3000,3000,3000,3000,0
20250224,201700,2611817135,3000,3000,3000,3000,0
20250224,201600,2611817135,3000,3000,3000,3000,0
20250224,201500,2611817135,3000,3000,3000,3000,0
20250224,201400,2611817135,3000,3000,3000,3000,0
20250224,201300,2611817135,3000,3000,3000,3000,0
20250224,201200,2611817135,3000,3000,3000,3000,52432
20250224,201100,2611817135,3000,3000,3000,3000,0
20250224,201000,2611817135,3000,3000,3000,3000,0
20250224,200900,2611817135,3000,3000,3000,3000,0
20250224,200800,2611817135,3000,3000,3000,3000,0
20250224,200700,2611817135,3000,3000,3000,3000,0
20250224,200600,2611817135,3000,3000,3000,3000,0
20250224,200500,2611817135,3000,3000,3000,3000,0
20250224,200400,2611817135,3000,3000,3000,3000,0
20250224,200300,2611817135,3000,3000,3000,3000,0
20250224,200200,2611817135,3000,3000,3000,3000,0
20250224,200100,2611817135,3000,3000,3000,3000,0
20250224,200000,2611817135,3000,3000,3000,3000,0
20250224,195900,2611817135,3000,3000,3000,3000,0
20250224,195800,2611817135,3000,3000,3000,3000,0
20250224,195700,2611817135,3000,3000,3000,3000,0
20250224,195600,2611817135,3000,3000,3000,3000,0
20250224,195500,2611817135,3000,3000,3000,3000,0
20250224,195400,2611817135,3000,3000,3000,3000,0
20250224,195300,2611817135,3000,3000,3000,3000,0
20250224,195200,2611817135,3000,3000,3000,3000,0
20250224,195100,2611817135,3000,3000,3000,3000,0
20250224,195000,2611817135,3000,3000,3000,3000,0
20250224,194900,2611817135,3000,3000,3000,3000,0
20250224,194800,2611817135,3000,3000,3000,3000,0
20250224,194700,2611817135,3000,3000,3000,3000,0
20250224,194600,2611817135,3000,3000,3000,3000,0
20250224,194500,2611817135,3000,3000,3000,3000,0
20250224,194400,2611817135,3000,3000,3000,3000,0
20250224,194300,2611817135,3000,3000,3000,3000,0
20250224,194200,2611817135,3000,3000,3000,3000,52432
20250224,194100,2611817135,3000,3000,3000,3000,0
20250224,194000,2611817135,3000,3000,3000,3000,0
20250224,193900,2611817135,3000,3000,3000,3000,0
20250224,193800,2611817135,3000,3000,3000,3000,0
20250224,193700,2611817135,3000,3000,3000,3000,0
20250224,193600,2611817135,3000,3000,3000,3000,0
20250224,193500,2611817135,3000,3000,3000,3000,0
20250224,193400,2611817135,3000,3000,3000,3000,0
20250224,193300,2611817135,3000,3000,3000,3000,0
20250224,193200,2611817135,3000,3000,3000,3000,0
20250224,193100,2611817135,3000,3000,3000,3000,0
20250224,193000,2611817135,3000,3000,3000,3000,0
20250224,192900,2611817135,3000,3000,3000,3000,0
20250224,192800,2611817135,3000,3000,3000,3000,0
20250224,192700,2611817135,3000,3000,3000,3000,0
20250224,192600,2611817135,3000,3000,3000,3000,0
20250224,192500,2611817135,3000,3000,3000,3000,0
20250224,192400,2611817135,3000,3000,3000,3000,0
20250224,192300,2611817135,3000,3000,3000,3000,0
20250224,192200,2611817135,3000,3000,3000,3000,0
20250224,192100,2611817135,3000,3000,3000,3000,0
20250224,192000,2611817135,3000,3000,3000,3000,0
20250224,191900,2611817135,3000,3000,3000,3000,0
20250224,191800,2611817135,3000,3000,3000,3000,0
20250224,191700,2611817135,3000,3000,3000,3000,0
20250224,191600,2611817135,3000,3000,3000,3000,0
20250224,191500,2611817135,3000,3000,3000,3000,0
20250224,191400,2611817135,3000,3000,3000,3000,0
20250224,191300,2611817135,3000,3000,3000,3000,0
20250224,191200,2611817135,3000,3000,3000,3000,52432
20250224,191100,2611817135,3000,3000,3000,3000,0
20250224,191000,2611817135,3000,3000,3000,3000,0
20250224,190900,2611817135,3000,3000,3000,3000,0
20250224,190800,2611817135,3000,3000,3000,3000,0
20250224,190700,2611817135,3000,3000,3000,3000,0
20250224,190600,2611817135,3000,3000,3000,3000,0
20250224,190500,2611817135,3000,3000,3000,3000,0
20250224,190400,2611817135,3000,3000,3000,3000,0
20250224,190300,2611817135,3000,3000,3000,3000,0
20250224,190200,2611817135,3000,3000,3000,3000,0
20250224,190100,2611817135,3000,3000,3000,3000,0
20250224,190000,2611817135,3000,3000,3000,3000,0
20250224,185900,2611817135,3000,3000,3000,3000,0
20250224,185800,2611817135,3000,3000,3000,3000,0
20250224,185700,2611817135,3000,3000,3000,3000,0
20250224,185600,2611817135,3000,3000,3000,3000,0
20250224,185500,2611817135,3000,3000,3000,3000,0
20250224,185400,2611817135,3000,3000,3000,3000,0
20250224,185300,2611817135,3000,3000,3000,3000,0
20250224,185200,2611817135,3000,3000,3000,3000,0
20250224,185100,2611817135,3000,3000,3000,3000,0
20250224,185000,2611817135,3000,3000,3000,3000,0
20250224,184900,2611817135,3000,3000,3000,3000,0
20250224,184800,2611817135,3000,3000,3000,3000,0
20250224,184700,2611817135,3000,3000,3000,3000,0
20250224,184600,2611817135,3000,3000,3000,3000,0
20250224,184500,2611817135,3000,3000,3000,3000,0
20250224,184400,2611817135,3000,3000,3000,3000,0
20250224,184300,2611817135,3000,3000,3000,3000,0
20250224,184200,2611817135,3000,3000,3000,3000,52432
20250224,184100,2611817135,3000,3000,3000,3000,0
20250224,184000,2611817135,3000,3000,3000,3000,0
20250224,183900,2611817135,3000,3000,3000,3000,0
20250224,183800,2611817135,3000,3000,3000,3000,0
20250224,183700,2611817135,3000,3000,3000,3000,0
20250224,183600,2611817135,3000,3000,3000,3000,0
20250224,183500,2611817135,3000,3000,3000,3000,0
20250224,183400,2611817135,3000,3000,3000,3000,0
20250224,183300,2611817135,3000,3000,3000,3000,0
20250224,183200,2611817135,3000,3000,3000,3000,0
20250224,183100,2611817135,3000,3000,3000,3000,0
20250224,183000,2611817135,3000,3000,3000,3000,0
20250224,182900,2611817135,3000,3000,3000,3000,0
20250224,182800,2611817135,3000,3000,3000,3000,0
20250224,182700,2611817135,3000,3000,3000,3000,0
20250224,182600,2611817135,3000,3000,3000,3000,0
20250224,182500,2611817135,3000,3000,3000,3000,0
20250224,182400,2611817135,3000,3000,3000,3000,0
20250224,182300,2611817135,3000,3000,3000,3000,0
20250224,182200,2611817135,3000,3000,3000,3000,0
20250224,182100,2611817135,3000,3000,3000,3000,0
20250224,182000,2611817135,3000,3000,3000,3000,0
20250224,181900,2611817135,3000,3000,3000,3000,0
20250224,181800,2611817135,3000,3000,3000,3000,0
20250224,181700,2611817135,3000,3000,3000,3000,0
20250224,181600,2611817135,3000,3000,3000,3000,0
20250224,181500,2611817135,3000,3000,3000,3000,0
20250224,181400,2611817135,3000,3000,3000,3000,0
20250224,181300,2611817135,3000,3000,3000,3000,0
20250224,181200,2611817135,3000,3000,3000,3000,52432
20250224,181100,2611817135,3000,3000,3000,3000,0
20250224,181000,2611817135,3000,3000,3000,3000,0
20250224,180900,2611817135,3000,3000,3000,3000,0
20250224,180800,2611817135,3000,3000,3000,3000,0
20250224,180700,2611817135,3000,3000,3000,3000,0
20250224,180600,2611817135,3000,3000,3000,3000,0
20250224,180500,2611817135,3000,3000,3000,3000,0
20250224,180400,2611817135,3000,3000,3000,3000,0
20250224,180300,2611817135,3000,3000,3000,3000,0
20250224,180200,2611817135,3000,3000,3000,3000,0
20250224,180100,2611817135,3000,3000,3000,3000,0
20250224,180000,2611817135,3000,3000,3000,3000,0
20250224,175900,2611817135,3000,3000,3000,3000,0
20250224,175800,2611817135,3000,3000,3000,3000,0
20250224,175700,2611817135,3000,3000,3000,3000,0
20250224,175600,2611817135,3000,3000,3000,3000,0
20250224,175500,2611817135,3000,3000,3000,3000,0
20250224,175400,2611817135,3000,3000,3000,3000,0
20250224,175300,2611817135,3000,3000,3000,3000,0
20250224,175200,2611817135,3000,3000,3000,3000,0
20250224,175100,2611817135,3000,3000,3000,3000,0
20250224,175000,2611817135,3000,3000,3000,3000,0
20250224,174900,2611817135,3000,3000,3000,3000,0
20250224,174800,2611817135,3000,3000,3000,3000,0
20250224,174700,2611817135,3000,3000,3000,3000,0
20250224,174600,2611817135,3000,3000,3000,3000,0
20250224,174500,2611817135,3000,3000,3000,3000,0
20250224,174400,2611817135,3000,3000,3000,3000,0
20250224,174300,2611817135,3000,3000,3000,3000,0
20250224,174200,2611817135,3000,3000,3000,3000,52432
20250224,174100,2611817135,3000,3000,3000,3000,0
20250224,174000,2611817135,3000,3000,3000,3000,0
20250224,173900,2611817135,3000,3000,3000,3000,0
20250224,173800,2611817135,3000,3000,3000,3000,0
20250224,173700,2611817135,3000,3000,3000,3000,0
20250224,173600,2611817135,3000,3000,3000,3000,0
20250224,173500,2611817135,3000,3000,3000,3000,0
20250224,173400,2611817135,3000,3000,3000,3000,0
20250224,173300,2611817135,3000,3000,3000,3000,0
20250224,173200,2611817135,3000,3000,3000,3000,0
20250224,173100,2611817135,3000,3000,3000,3000,0
20250224,173000,2611817135,3000,3000,3000,3000,0
20250224,172900,2611817135,3000,3000,3000,3000,0
20250224,172800,2611817135,3000,3000,3000,3000,0
20250224,172700,2611817135,3000,3000,3000,3000,0
20250224,172600,2611817135,3000,3000,3000,3000,0
20250224,172500,2611817135,3000,3000,3000,3000,0
20250224,172400,2611817135,3000,3000,3000,3000,0
20250224,172300,2611817135,3000,3000,3000,3000,0
20250224,172200,2611817135,3000,3000,3000,3000,0
20250224,172100,2611817135,3000,3000,3000,3000,0
20250224,172000,2611817135,3000,3000,3000,3000,0
20250224,171900,2611817135,3000,3000,3000,3000,0
20250224,171800,2611817135,3000,3000,3000,3000,0
20250224,171700,2611817135,3000,3000,3000,3000,0
20250224,171600,2611817135,3000,3000,3000,3000,0
20250224,171500,2611817135,3000,3000,3000,3000,0
20250224,171400,2611817135,3000,3000,3000,3000,0
20250224,171300,2611817135,3000,3000,3000,3000,0
20250224,171200,2611817135,3000,3000,3000,3000,52432
20250224,171100,2611817135,3000,3000,3000,3000,0
20250224,171000,2611817135,3000,3000,3000,3000,0
20250224,170900,2611817135,3000,3000,3000,3000,0
20250224,170800,2611817135,3000,3000,3000,3000,0
20250224,170700,2611817135,3000,3000,3000,3000,0
20250224,170600,2611817135,3000,3000,3000,3000,0
20250224,170500,2611817135,3000,3000,3000,3000,0
20250224,170400,2611817135,3000,3000,3000,3000,0
20250224,170300,2611817135,3000,3000,3000,3000,0
20250224,170200,2611817135,3000,3000,3000,3000,0
20250224,170100,2611817135,3000,3000,3000,3000,0
20250224,170000,2611817135,3000,3000,3000,3000,0
20250224,165900,2611817135,3000,3000,3000,3000,0
20250224,165800,2611817135,3000,3000,3000,3000,0
20250224,165700,2611817135,3000,3000,3000,3000,0
20250224,165600,2611817135,3000,3000,3000,3000,0
20250224,165500,2611817135,3000,3000,3000,3000,0
20250224,165400,2611817135,3000,3000,3000,3000,0
20250224,165300,2611817135,3000,3000,3000,3000,0
20250224,165200,2611817135,3000,3000,3000,3000,0
20250224,165100,2611817135,3000,3000,3000,3000,0
20250224,165000,2611817135,3000,3000,3000,3000,0
20250224,164900,2611817135,3000,3000,3000,3000,0
20250224,164800,2611817135,3000,3000,3000,3000,0
20250224,164700,2611817135,3000,3000,3000,3000,0
20250224,164600,2611817135,3000,3000,3000,3000,0
20250224,164500,2611817135,3000,3000,3000,3000,0
20250224,164400,2611817135,3000,3000,3000,3000,0
20250224,164300,2611817135,3000,3000,3000,3000,0
20250224,164200,2611817135,3000,3000,3000,3000,52432
20250224,164100,2611817135,3000,3000,3000,3000,0
20250224,164000,2611817135,3000,3000,3000,3000,0
20250224,163900,2611817135,3000,3000,3000,3000,0
20250224,163800,2611817135,3000,3000,3000,3000,0
20250224,163700,2611817135,3000,3000,3000,3000,0
20250224,163600,2611817135,3000,3000,3000,3000,0
20250224,163500,2611817135,3000,3000,3000,3000,0
20250224,163400,2611817135,3000,3000,3000,3000,0
20250224,163300,2611817135,3000,3000,3000,3000,0
20250224,163200,2611817135,3000,3000,3000,3000,0
20250224,163100,2611817135,3000,3000,3000,3000,0
20250224,163000,2611817135,3000,3000,3000,3000,0
20250224,162900,2611817135,3000,3000,3000,3000,0
20250224,162800,2611817135,3000,3000,3000,3000,0
20250224,162700,2611817135,3000,3000,3000,3000,0
20250224,162600,2611817135,3000,3000,3000,3000,0
20250224,162500,2611817135,3000,3000,3000,3000,0
20250224,162400,2611817135,3000,3000,3000,3000,0
20250224,162300,2611817135,3000,3000,3000,3000,0
20250224,162200,2611817135,3000,3000,3000,3000,0
20250224,162100,2611817135,3000,3000,3000,3000,0
20250224,162000,2611817135,3000,3000,3000,3000,0
20250224,161900,2611817135,3000,3000,3000,3000,0
20250224,161800,2611817135,3000,3000,3000,3000,0
20250224,161700,2611817135,3000,3000,3000,3000,0
20250224,161600,2611817135,3000,3000,3000,3000,0
20250224,161500,2611817135,3000,3000,3000,3000,0
20250224,161400,2611817135,3000,3000,3000,3000,0
20250224,161300,2611817135,3000,3000,3000,3000,0
20250224,161200,2611817135,3000,3000,3000,3000,52432
20250224,161100,2611817135,3000,3000,3000,3000,0
20250224,161000,2611817135,3000,3000,3000,3000,0
20250224,160900,2611817135,3000,3000,3000,3000,0
20250224,160800,2611817135,3000,3000,3000,3000,0
20250224,160700,2611817135,3000,3000,3000,3000,0
20250224,160600,2611817135,3000,3000,3000,3000,0
20250224,160500,2611817135,3000,3000,3000,3000,0
20250224,160400,2611817135,3000,3000,3000,3000,0
20250224,160300,2611817135,3000,3000,3000,3000,0
20250224,160200,2611817135,3000,3000,3000,3000,0
20250224,160100,2611817135,3000,3000,3000,3000,0
20250224,160000,2611817135,3000,3000,3000,3000,0
20250224,155900,2611817135,3000,3000,3000,3000,0
20250224,155800,2611817135,3000,3000,3000,3000,0
20250224,155700,2611817135,3000,3000,3000,3000,0
20250224,155600,2611817135,3000,3000,3000,3000,0
20250224,155500,2611817135,3000,3000,3000,3000,0
20250224,155400,2611817135,3000,3000,3000,3000,0
20250224,155300,2611817135,3000,3000,3000,3000,0
20250224,155200,2611817135,3000,3000,3000,3000,0
20250224,155100,2611817135,3000,3000,3000,3000,0
20250224,155000,2611817135,3000,3000,3000,3000,0
20250224,154900,2611817135,3000,3000,3000,3000,0
20250224,154800,2611817135,3000,3000,3000,3000,0
20250224,154700,2611817135,3000,3000,3000,3000,0
20250224,154600,2611817135,3000,3000,3000,3000,0
20250224,154500,2611817135,3000,3000,3000,3000,0
20250224,154400,2611817135,3000,3000,3000,3000,0
20250224,154300,2611817135,3000,3000,3000,3000,0
20250224,154200,2611817135,3000,3000,3000,3000,52432
20250224,154100,2611817135,3000,3000,3000,3000,0
20250224,154000,2611817135,3000,3000,3000,3000,0
20250224,153900,2611817135,3000,3000,3000,3000,0
20250224,153800,2611817135,3000,3000,3000,3000,0
20250224,153700,2611817135,3000,3000,3000,3000,0
20250224,153600,2611817135,3000,3000,3000,3000,0
20250224,153500,2611817135,3000,3000,3000,3000,0
20250224,153400,2611817135,3000,3000,3000,3000,0
20250224,153300,2611817135,3000,3000,3000,3000,0
20250224,153200,2611817135,3000,3000,3000,3000,0
20250224,153100,2611817135,3000,3000,3000,3000,0
20250224,153000,2611817135,3000,3000,3000,3000,52432
20250224,152900,2454521135,3020,3020,3020,3020,0
20250224,152800,2454521135,3020,3020,3020,3020,0
20250224,152700,2454521135,3020,3020,3020,3020,0
20250224,152600,2454521135,3020,3020,3020,3020,0
20250224,152500,2454521135,3020,3020,3020,3020,0
20250224,152400,2454521135,3020,3020,3020,3020,0
20250224,152300,2454521135,3020,3020,3020,3020,0
20250224,152200,2454521135,3020,3020,3020,3020,0
20250224,152100,2454521135,3020,3020,3020,3020,0
20250224,152000,2454521135,3020,3020,3020,3020,0
20250224,151900,2454521135,3020,3020,3020,3005,5613
20250224,151800,2437637120,3005,3020,3020,3000,9522
20250224,151700,2408991130,3015,3020,3030,3010,9689
20250224,151600,2379781310,3030,3030,3040,3020,2032
20250224,151500,2373642470,3025,3030,3040,3020,6233
20250224,151400,2354801110,3030,3025,3040,3025,2330
20250224,151300,2347751885,3035,3040,3040,3025,7486
20250224,151200,2325070325,3040,3040,3050,3035,1028
20250224,151100,2321945155,3035,3040,3050,3035,3966
20250224,151000,2309901185,3040,3055,3055,3040,1768
20250224,150900,2304525595,3045,3055,3060,3045,4100
20250224,150800,2292027110,3055,3060,3060,3055,1969
20250224,150700,2286010790,3065,3055,3065,3055,5564
20250224,150600,2268997780,3060,3060,3060,3055,1352
20250224,150500,2264865675,3060,3055,3060,3055,2424
20250224,150400,2257460235,3060,3060,3060,3055,1447
20250224,150300,2253039445,3060,3055,3060,3055,519
20250224,150200,2251453830,3060,3055,3060,3055,1266
20250224,150100,2247585890,3065,3060,3065,3055,2047
20250224,150000,2241327455,3065,3060,3065,3060,525
20250224,145900,2239720730,3060,3065,3070,3060,2256
20250224,145800,2232809345,3065,3065,3065,3065,334
20250224,145700,2231785635,3075,3065,3075,3060,4754
20250224,145600,2217227930,3075,3070,3075,3065,712
20250224,145500,2215042075,3080,3080,3080,3080,5
20250224,145400,2215026675,3065,3080,3080,3065,153
20250224,145300,2214557685,3080,3080,3080,3065,5051
20250224,145200,2199050445,3080,3080,3080,3080,3555
20250224,145100,2188101045,3080,3075,3080,3070,618
20250224,145000,2186200955,3080,3080,3080,3075,2401
20250224,144900,2178805900,3080,3075,3080,3070,2800
20250224,144800,2170199565,3070,3075,3075,3070,1066
20250224,144700,2166924115,3075,3065,3075,3060,3187
20250224,144600,2157140115,3060,3060,3065,3060,1132
20250224,144500,2153675345,3065,3065,3065,3060,584
20250224,144400,2151888240,3060,3060,3070,3060,1069
20250224,144300,2148616990,3060,3055,3060,3055,1103
20250224,144200,2145247070,3050,3060,3060,3050,44
20250224,144100,2145112785,3060,3055,3060,3050,4129
20250224,144000,2132514295,3060,3070,3070,3060,3031
20250224,143900,2123238535,3070,3070,3070,3070,301
20250224,143800,2122314465,3070,3070,3070,3065,1529
20250224,143700,2117623035,3070,3070,3070,3070,0
20250224,143600,2117623035,3070,3065,3075,3065,517
20250224,143500,2116035930,3075,3060,3075,3060,3441
20250224,143400,2105482125,3050,3050,3060,3050,45
20250224,143300,2105344745,3060,3050,3060,3045,921
20250224,143200,2102532090,3055,3045,3055,3045,830
20250224,143100,2100000640,3045,3045,3045,3045,1020
20250224,143000,2096894740,3045,3040,3045,3040,892
20250224,142900,2094183050,3045,3040,3045,3040,869
20250224,142800,2091541235,3045,3040,3045,3035,36
20250224,142700,2091431880,3045,3045,3045,3035,1307
20250224,142600,2087463290,3045,3045,3050,3040,3074
20250224,142500,2078109205,3055,3055,3060,3050,2652
20250224,142400,2070019935,3055,3055,3065,3050,632
20250224,142300,2068089040,3045,3060,3065,3045,3044
20250224,142200,2058815400,3050,3060,3065,3050,215
20250224,142100,2058158930,3070,3045,3070,3045,173
20250224,142000,2057631485,3065,3050,3065,3050,234
20250224,141900,2056917490,3065,3065,3065,3065,116
20250224,141800,2056561950,3065,3065,3065,3065,15
20250224,141700,2056515975,3065,3065,3065,3065,10
20250224,141600,2056485325,3065,3050,3065,3045,276
20250224,141500,2055641255,3055,3050,3055,3045,1355
20250224,141400,2051505295,3050,3040,3055,3035,3408
20250224,141300,2041156685,3055,3050,3055,3050,10
20250224,141200,2041126160,3035,3040,3040,3035,2902
20250224,141100,2032305650,3060,3045,3065,3040,1150
20250224,141000,2028802710,3045,3050,3055,3040,12750
20250224,140900,1989996555,3065,3050,3065,3050,1920
20250224,140800,1984140110,3070,3055,3070,3050,9902
20250224,140700,1953938250,3055,3055,3065,3050,9860
20250224,140600,1923860915,3050,3055,3065,3050,1991
20250224,140500,1917783400,3065,3055,3065,3050,476
20250224,140400,1916329410,3050,3060,3060,3050,8673
20250224,140300,1889840450,3055,3075,3075,3055,2369
20250224,140200,1882594780,3065,3065,3080,3060,222
20250224,140100,1881913380,3065,3080,3080,3065,1830
20250224,140000,1876303375,3070,3075,3075,3070,5649
20250224,135900,1858959445,3070,3090,3090,3070,3295
20250224,135800,1848824185,3090,3090,3090,3080,105
20250224,135700,1848500735,3090,3090,3090,3080,42
20250224,135600,1848370965,3090,3090,3090,3090,0
20250224,135500,1848370965,3090,3095,3095,3080,604
20250224,135400,1846502130,3075,3095,3095,3075,150
20250224,135300,1846040555,3075,3080,3080,3075,160
20250224,135200,1845548255,3095,3095,3095,3095,0
20250224,135100,1845548255,3095,3095,3095,3075,113
20250224,135000,1845200675,3080,3075,3080,3075,645
20250224,134900,1843214450,3095,3075,3095,3075,1033
20250224,134800,1840017785,3095,3080,3095,3080,434
20250224,134700,1838681050,3095,3090,3095,3085,1345
20250224,134600,1834525050,3090,3085,3090,3085,562
20250224,134500,1832791275,3085,3085,3085,3085,10
20250224,134400,1832760425,3085,3080,3085,3080,91
20250224,134300,1832480090,3085,3080,3085,3075,8024
20250224,134200,1807768325,3085,3095,3095,3085,67
20250224,134100,1807561530,3095,3085,3095,3085,806
20250224,134000,1805074970,3095,3095,3095,3085,2057
20250224,133900,1798728555,3095,3085,3095,3085,101
20250224,133800,1798416960,3090,3095,3095,3090,157
20250224,133700,1797931145,3095,3100,3100,3085,621
20250224,133600,1796014560,3090,3085,3100,3085,206
20250224,133500,1795378760,3100,3100,3100,3085,12
20250224,133400,1795341575,3100,3100,3100,3085,77
20250224,133300,1795103935,3100,3100,3100,3085,1318
20250224,133200,1791035820,3100,3090,3100,3085,67
20250224,133100,1790828770,3090,3090,3090,3090,0
20250224,133000,1790828770,3090,3090,3100,3085,2283
20250224,132900,1783781685,3100,3100,3100,3100,0
20250224,132800,1783781685,3100,3100,3100,3100,0
20250224,132700,1783781685,3100,3095,3100,3090,1180
20250224,132600,1780134975,3100,3100,3100,3100,0
20250224,132500,1780134975,3100,3090,3100,3090,1137
20250224,132400,1776613765,3100,3090,3100,3090,203
20250224,132300,1775986475,3095,3100,3100,3090,1828
20250224,132200,1770331375,3100,3095,3100,3095,916
20250224,132100,1767496350,3095,3095,3095,3095,175
20250224,132000,1766954725,3095,3095,3095,3095,1328
20250224,131900,1762844565,3095,3095,3095,3095,1115
20250224,131800,1759393640,3095,3095,3095,3095,121
20250224,131700,1759019145,3095,3095,3095,3090,208
20250224,131600,1758376270,3095,3095,3095,3095,66
20250224,131500,1758172000,3100,3100,3100,3100,1
20250224,131400,1758168900,3095,3100,3100,3095,48
20250224,131300,1758020190,3100,3085,3100,3080,7803
20250224,131200,1733947800,3090,3095,3095,3090,3805
20250224,131100,1722176840,3100,3100,3100,3100,1777
20250224,131000,1716668140,3105,3115,3115,3100,346
20250224,130900,1715594695,3110,3120,3120,3110,807
20250224,130800,1713084915,3115,3115,3115,3115,244
20250224,130700,1712324855,3120,3120,3120,3120,910
20250224,130600,1709485655,3120,3120,3120,3120,492
20250224,130500,1707950615,3120,3120,3120,3120,0
20250224,130400,1707950615,3120,3120,3125,3115,662
20250224,130300,1705885760,3130,3130,3130,3130,0
20250224,130200,1705885760,3130,3125,3130,3110,760
20250224,130100,1703510770,3125,3120,3125,3120,913
20250224,130000,1700662205,3125,3120,3125,3100,6235
20250224,125900,1681269510,3120,3120,3120,3120,3
20250224,125800,1681260150,3120,3120,3120,3115,387
20250224,125700,1680052735,3125,3120,3125,3115,1649
20250224,125600,1674903010,3120,3115,3120,3115,3482
20250224,125500,1664055550,3115,3115,3115,3100,122
20250224,125400,1663675820,3115,3115,3115,3115,0
20250224,125300,1663675820,3115,3115,3115,3115,2
20250224,125200,1663669590,3100,3100,3100,3100,7
20250224,125100,1663647890,3115,3100,3115,3100,33
20250224,125000,1663545575,3115,3100,3115,3100,32
20250224,124900,1663446345,3115,3110,3115,3100,888
20250224,124800,1660691575,3100,3115,3115,3100,3
20250224,124700,1660682260,3115,3115,3115,3100,845
20250224,124600,1658050480,3115,3115,3115,3110,380
20250224,124500,1656867110,3115,3095,3115,3095,1158
20250224,124400,1653262940,3090,3095,3095,3090,614
20250224,124300,1651363190,3095,3110,3110,3095,2800
20250224,124200,1642683760,3115,3100,3115,3100,528
20250224,124100,1641046720,3110,3110,3115,3110,9
20250224,124000,1641018705,3115,3110,3115,3110,160
20250224,123900,1640520360,3115,3115,3115,3115,0
20250224,123800,1640520360,3115,3115,3115,3115,0
20250224,123700,1640520360,3115,3110,3115,3110,56
20250224,123600,1640346165,3110,3110,3110,3110,75
20250224,123500,1640112915,3110,3110,3110,3110,9
20250224,123400,1640084925,3110,3110,3110,3110,10
20250224,123300,1640053825,3110,3100,3110,3100,98
20250224,123200,1639750005,3110,3095,3110,3095,1424
20250224,123100,1635342695,3110,3110,3110,3110,0
20250224,123000,1635342695,3110,3100,3110,3090,4339
20250224,122900,1621932290,3095,3100,3100,3095,1916
20250224,122800,1615994860,3100,3115,3120,3095,14363
20250224,122700,1571462910,3115,3105,3120,3105,24
20250224,122600,1571388335,3120,3120,3120,3105,56
20250224,122500,1571214170,3120,3120,3120,3120,200
20250224,122400,1570590170,3120,3100,3120,3100,32
20250224,122300,1570490730,3120,3105,3120,3100,3740
20250224,122200,1558895060,3115,3115,3115,3115,12
20250224,122100,1558857680,3110,3120,3120,3110,1473
20250224,122000,1554267470,3120,3115,3120,3115,900
20250224,121900,1551460855,3115,3105,3115,3105,783
20250224,121800,1549023020,3110,3115,3115,3110,521
20250224,121700,1547402065,3115,3115,3115,3115,0
20250224,121600,1547402065,3115,3115,3115,3115,16
20250224,121500,1547352225,3115,3115,3115,3115,22
20250224,121400,1547283695,3115,3115,3115,3110,99
20250224,121300,1546975615,3110,3105,3110,3105,4122
20250224,121200,1534163455,3105,3100,3105,3095,2896
20250224,121100,1525195205,3100,3105,3105,3095,280
20250224,121000,1524326355,3105,3100,3105,3100,80
20250224,120900,1524078335,3100,3095,3100,3095,882
20250224,120800,1521344385,3100,3105,3105,3100,10
20250224,120700,1521313370,3105,3100,3105,3100,347
20250224,120600,1520237615,3095,3100,3100,3095,8
20250224,120500,1520212825,3100,3100,3100,3100,0
20250224,120400,1520212825,3100,3105,3105,3100,997
20250224,120300,1517121125,3110,3110,3110,3110,5
20250224,120200,1517105575,3110,3095,3110,3095,386
20250224,120100,1515910845,3100,3100,3100,3100,1001
20250224,120000,1512807745,3110,3110,3110,3100,116
20250224,115900,1512447985,3100,3110,3110,3100,1952
20250224,115800,1506392975,3110,3110,3110,3110,3
20250224,115700,1506383645,3100,3100,3100,3095,3031
20250224,115600,1496989935,3095,3100,3100,3095,1015
20250224,115500,1493848485,3100,3100,3100,3090,652
20250224,115400,1491832285,3100,3095,3100,3095,2660
20250224,115300,1483599480,3100,3100,3100,3100,33
20250224,115200,1483497180,3095,3100,3100,3095,1094
20250224,115100,1480105785,3100,3100,3100,3100,1100
20250224,115000,1476695785,3100,3100,3100,3100,36
20250224,114900,1476584185,3100,3100,3100,3100,563
20250224,114800,1474838885,3105,3100,3105,3100,1072
20250224,114700,1471515680,3100,3100,3100,3100,3
20250224,114600,1471506380,3100,3100,3100,3100,0
20250224,114500,1471506380,3100,3100,3100,3100,5
20250224,114400,1471490880,3100,3095,3100,3095,11
20250224,114300,1471456830,3095,3100,3100,3095,1011
20250224,114200,1468327730,3100,3105,3105,3095,27
20250224,114100,1468244005,3105,3100,3110,3100,583
20250224,114000,1466435875,3100,3100,3100,3100,227
20250224,113900,1465732175,3100,3110,3110,3100,283
20250224,113800,1464854845,3110,3100,3110,3100,842
20250224,113700,1462244625,3100,3100,3100,3100,2
20250224,113600,1462238425,3100,3080,3100,3080,3035
20250224,113500,1452876745,3095,3100,3100,3070,20049
20250224,113400,1391257530,3110,3110,3110,3110,3
20250224,113300,1391248200,3115,3110,3115,3095,604
20250224,113200,1389370520,3110,3105,3110,3105,1509
20250224,113100,1384685060,3105,3105,3105,3105,1003
20250224,113000,1381570745,3100,3100,3100,3100,106
20250224,112900,1381242145,3110,3110,3110,3100,28
20250224,112800,1381155075,3115,3110,3115,3100,566
20250224,112700,1379393565,3105,3105,3105,3100,113
20250224,112600,1379042735,3105,3105,3105,3105,4
20250224,112500,1379030315,3105,3105,3110,3105,22
20250224,112400,1378961995,3105,3110,3110,3100,29
20250224,112300,1378871865,3110,3100,3110,3100,117
20250224,112200,1378509145,3100,3110,3110,3100,201
20250224,112100,1377885885,3110,3110,3110,3110,51
20250224,112000,1377727275,3110,3115,3115,3105,191
20250224,111900,1377134045,3105,3125,3125,3105,11
20250224,111800,1377099750,3125,3105,3125,3105,2309
20250224,111700,1369930205,3105,3085,3105,3085,1811
20250224,111600,1364339065,3085,3070,3085,3070,622
20250224,111500,1362421995,3090,3085,3090,3070,3292
20250224,111400,1352289400,3085,3085,3090,3085,304
20250224,111300,1351351555,3090,3090,3090,3085,359
20250224,111200,1350244025,3090,3090,3090,3090,14
20250224,111100,1350200765,3090,3090,3090,3085,775
20250224,111000,1347807015,3090,3090,3090,3090,139
20250224,110900,1347377505,3090,3090,3090,3090,113
20250224,110800,1347028335,3090,3090,3090,3090,50
20250224,110700,1346873835,3090,3090,3090,3090,19
20250224,110600,1346815125,3090,3080,3090,3080,494
20250224,110500,1345293545,3090,3080,3090,3080,1170
20250224,110400,1341679845,3090,3085,3090,3075,1153
20250224,110300,1338132650,3085,3085,3085,3075,729
20250224,110200,1335890865,3075,3075,3085,3075,1745
20250224,110100,1330519790,3075,3085,3085,3075,1215
20250224,110000,1326778725,3090,3090,3090,3090,0
20250224,105900,1326778725,3090,3080,3090,3070,2203
20250224,105800,1320009420,3070,3085,3085,3070,9450
20250224,105700,1290924830,3090,3090,3090,3085,63
20250224,105600,1290730165,3090,3085,3090,3080,4109
20250224,105500,1278062750,3090,3100,3100,3090,3084
20250224,105400,1268533170,3100,3100,3100,3095,1941
20250224,105300,1262525270,3105,3105,3105,3105,1
20250224,105200,1262522165,3105,3105,3105,3095,9
20250224,105100,1262494270,3100,3100,3105,3095,217
20250224,105000,1261821360,3115,3100,3115,3100,208
20250224,104900,1261176505,3100,3100,3100,3100,100
20250224,104800,1260866505,3115,3100,3115,3100,480
20250224,104700,1259378370,3110,3100,3110,3100,218
20250224,104600,1258702405,3110,3095,3110,3095,962
20250224,104500,1255724865,3110,3100,3110,3100,566
20250224,104400,1253969265,3100,3105,3110,3100,3294
20250224,104300,1243752540,3100,3100,3105,3100,339
20250224,104200,1242701590,3105,3105,3105,3105,33
20250224,104100,1242599125,3105,3105,3105,3105,0
20250224,104000,1242599125,3105,3105,3105,3105,838
20250224,103900,1239997135,3105,3110,3110,3105,401
20250224,103800,1238752025,3115,3115,3115,3115,0
20250224,103700,1238752025,3115,3115,3115,3115,114
20250224,103600,1238396915,3120,3120,3120,3120,550
20250224,103500,1236680915,3120,3105,3120,3105,837
20250224,103400,1234081775,3120,3110,3120,3100,326
20250224,103300,1233070145,3115,3120,3125,3110,1049
20250224,103200,1229802490,3120,3100,3120,3100,919
20250224,103100,1226942930,3105,3100,3105,3095,412
20250224,103000,1225667090,3100,3120,3120,3100,3467
20250224,102900,1214908575,3120,3110,3120,3110,268
20250224,102800,1214075075,3110,3120,3120,3110,919
20250224,102700,1211216945,3115,3115,3120,3110,414
20250224,102600,1209928440,3120,3115,3120,3115,408
20250224,102500,1208657435,3120,3120,3120,3120,3
20250224,102400,1208648075,3120,3125,3125,3120,521
20250224,102300,1207021550,3135,3120,3135,3115,708
20250224,102200,1204816035,3135,3130,3135,3115,1509
20250224,102100,1200104635,3135,3130,3135,3110,5180
20250224,102000,1183946560,3135,3140,3140,3135,209
20250224,101900,1183290330,3140,3135,3140,3135,182
20250224,101800,1182719550,3130,3130,3135,3130,343
20250224,101700,1181644515,3130,3130,3130,3130,1337
20250224,101600,1177459705,3130,3130,3130,3130,1333
20250224,101500,1173287415,3130,3130,3130,3130,1267
20250224,101400,1169321705,3130,3130,3130,3115,2061
20250224,101300,1162885800,3130,3125,3130,3120,60
20250224,101200,1162698275,3130,3130,3130,3120,1902
20250224,101100,1156753455,3130,3130,3130,3130,105
20250224,101000,1156424805,3130,3125,3130,3125,1002
20250224,100900,1153293545,3130,3130,3130,3130,88
20250224,100800,1153018105,3120,3120,3130,3120,4046
20250224,100700,1140384585,3125,3120,3125,3120,720
20250224,100600,1138135155,3115,3120,3120,3115,462
20250224,100500,1136696005,3115,3115,3115,3115,53
20250224,100400,1136530910,3110,3110,3110,3110,428
20250224,100300,1135199830,3115,3115,3115,3110,830
20250224,100200,1132617080,3105,3110,3110,3105,1167
20250224,100100,1128987795,3110,3120,3125,3110,7366
20250224,100000,1106054665,3120,3145,3145,3120,1176
20250224,095900,1102375425,3145,3150,3150,3135,38
20250224,095800,1102256205,3130,3150,3150,3130,1720
20250224,095700,1096853985,3150,3130,3150,3130,3511
20250224,095600,1085842035,3125,3115,3125,3115,1866
20250224,095500,1080016590,3110,3115,3115,3110,400
20250224,095400,1078772270,3115,3115,3115,3110,322
20250224,095300,1077770240,3115,3115,3115,3110,469
20250224,095200,1076310505,3115,3120,3120,3105,89
20250224,095100,1076033580,3115,3100,3115,3100,587
20250224,095000,1074212585,3105,3100,3105,3100,577
20250224,094900,1072423505,3100,3095,3100,3095,1664
20250224,094800,1067266500,3095,3095,3100,3095,483
20250224,094700,1065771510,3090,3110,3110,3090,9784
20250224,094600,1035453365,3110,3115,3120,3110,2585
20250224,094500,1027408310,3115,3120,3125,3115,2710
20250224,094400,1018953560,3120,3120,3120,3115,806
20250224,094300,1016438845,3120,3115,3125,3115,1071
20250224,094200,1013102550,3110,3125,3125,3110,2660
20250224,094100,1004812340,3130,3125,3130,3115,2395
20250224,094000,997335795,3120,3120,3130,3110,2784
20250224,093900,988660810,3120,3120,3130,3120,1077
20250224,093800,985299120,3120,3135,3140,3115,1133
20250224,093700,981765895,3135,3120,3135,3120,6145
20250224,093600,962593480,3115,3135,3135,3110,8462
20250224,093500,936183400,3140,3150,3150,3140,644
20250224,093400,934160070,3155,3155,3155,3155,747
20250224,093300,931803285,3155,3170,3170,3130,4090
20250224,093200,918913075,3170,3110,3180,3110,33219
20250224,093100,813731990,3110,3115,3115,3110,1707
20250224,093000,808423215,3110,3115,3115,3110,1384
20250224,092900,804113465,3125,3125,3125,3125,178
20250224,092800,803557215,3125,3130,3135,3120,2312
20250224,092700,796331880,3135,3125,3135,3125,223
20250224,092600,795633830,3125,3125,3125,3125,310
20250224,092500,794665080,3125,3135,3140,3125,2979
20250224,092400,785323790,3135,3130,3135,3110,1236
20250224,092300,781455990,3120,3210,3210,3070,22525
20250224,092200,711107160,3210,3090,3210,3090,39149
20250224,092100,587516725,3100,3100,3105,3090,4627
20250224,092000,573208425,3100,3110,3110,3090,2652
20250224,091900,564997670,3095,3105,3110,3095,2473
20250224,091800,557330740,3105,3110,3110,3105,1300
20250224,091700,553294085,3105,3100,3115,3095,5361
20250224,091600,536671845,3100,3100,3110,3100,2043
20250224,091500,530336745,3100,3105,3110,3100,758
20250224,091400,527983655,3110,3120,3125,3105,4950
20250224,091300,512571130,3125,3120,3145,3120,2287
20250224,091200,505421890,3145,3135,3145,3120,747
20250224,091100,503078025,3145,3120,3150,3115,9265
20250224,091000,474010025,3095,3095,3125,3090,9635
20250224,090900,444118855,3100,3120,3120,3100,4733
20250224,090800,429400905,3120,3120,3120,3105,7280
20250224,090700,406699585,3110,3115,3120,3105,2331
20250224,090600,399440205,3115,3100,3120,3095,18416
20250224,090500,342302125,3105,3120,3120,3090,11365
20250224,090400,307039750,3120,3115,3140,3105,14523
20250224,090300,261790630,3115,3130,3145,3115,7901
20250224,090200,237052910,3130,3115,3155,3115,9084
20250224,090100,208552705,3115,3135,3145,3115,16945
20250224,090000,155501185,3130,3180,3180,3130,48842