stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,183400,3854332270,3650,3650,3650,3650,21703
20250225,183300,3854332270,3650,3650,3650,3650,0
20250225,183200,3854332270,3650,3650,3650,3650,0
20250225,183100,3854332270,3650,3650,3650,3650,0
20250225,183000,3854332270,3650,3650,3650,3650,0
20250225,182900,3854332270,3650,3650,3650,3650,0
20250225,182800,3854332270,3650,3650,3650,3650,0
20250225,182700,3854332270,3650,3650,3650,3650,0
20250225,182600,3854332270,3650,3650,3650,3650,0
20250225,182500,3854332270,3650,3650,3650,3650,0
20250225,182400,3854332270,3650,3650,3650,3650,0
20250225,182300,3854332270,3650,3650,3650,3650,0
20250225,182200,3854332270,3650,3650,3650,3650,0
20250225,182100,3854332270,3650,3650,3650,3650,0
20250225,182000,3854332270,3650,3650,3650,3650,0
20250225,181900,3854332270,3650,3650,3650,3650,0
20250225,181800,3854332270,3650,3650,3650,3650,0
20250225,181700,3854332270,3650,3650,3650,3650,0
20250225,181600,3854332270,3650,3650,3650,3650,0
20250225,181500,3854332270,3650,3650,3650,3650,0
20250225,181400,3854332270,3650,3650,3650,3650,0
20250225,181300,3854332270,3650,3650,3650,3650,0
20250225,181200,3854332270,3650,3650,3650,3650,0
20250225,181100,3854332270,3650,3650,3650,3650,0
20250225,181000,3854332270,3650,3650,3650,3650,0
20250225,180900,3854332270,3650,3650,3650,3650,0
20250225,180800,3854332270,3650,3650,3650,3650,0
20250225,180700,3854332270,3650,3650,3650,3650,0
20250225,180600,3854332270,3650,3650,3650,3650,0
20250225,180500,3854332270,3650,3650,3650,3650,0
20250225,180400,3854332270,3650,3650,3650,3650,21703
20250225,180300,3854332270,3650,3650,3650,3650,0
20250225,180200,3854332270,3650,3650,3650,3650,0
20250225,180100,3854332270,3650,3650,3650,3650,0
20250225,180000,3854332270,3650,3650,3650,3650,0
20250225,175900,3854332270,3650,3650,3650,3650,0
20250225,175800,3854332270,3650,3650,3650,3650,0
20250225,175700,3854332270,3650,3650,3650,3650,0
20250225,175600,3854332270,3650,3650,3650,3650,0
20250225,175500,3854332270,3650,3650,3650,3650,0
20250225,175400,3854332270,3650,3650,3650,3650,0
20250225,175300,3854332270,3650,3650,3650,3650,0
20250225,175200,3854332270,3650,3650,3650,3650,0
20250225,175100,3854332270,3650,3650,3650,3650,0
20250225,175000,3854332270,3650,3650,3650,3650,0
20250225,174900,3854332270,3650,3650,3650,3650,0
20250225,174800,3854332270,3650,3650,3650,3650,0
20250225,174700,3854332270,3650,3650,3650,3650,0
20250225,174600,3854332270,3650,3650,3650,3650,0
20250225,174500,3854332270,3650,3650,3650,3650,0
20250225,174400,3854332270,3650,3650,3650,3650,0
20250225,174300,3854332270,3650,3650,3650,3650,0
20250225,174200,3854332270,3650,3650,3650,3650,0
20250225,174100,3854332270,3650,3650,3650,3650,0
20250225,174000,3854332270,3650,3650,3650,3650,0
20250225,173900,3854332270,3650,3650,3650,3650,0
20250225,173800,3854332270,3650,3650,3650,3650,0
20250225,173700,3854332270,3650,3650,3650,3650,0
20250225,173600,3854332270,3650,3650,3650,3650,0
20250225,173500,3854332270,3650,3650,3650,3650,0
20250225,173400,3854332270,3650,3650,3650,3650,21703
20250225,173300,3854332270,3650,3650,3650,3650,0
20250225,173200,3854332270,3650,3650,3650,3650,0
20250225,173100,3854332270,3650,3650,3650,3650,0
20250225,173000,3854332270,3650,3650,3650,3650,0
20250225,172900,3854332270,3650,3650,3650,3650,0
20250225,172800,3854332270,3650,3650,3650,3650,0
20250225,172700,3854332270,3650,3650,3650,3650,0
20250225,172600,3854332270,3650,3650,3650,3650,0
20250225,172500,3854332270,3650,3650,3650,3650,0
20250225,172400,3854332270,3650,3650,3650,3650,0
20250225,172300,3854332270,3650,3650,3650,3650,0
20250225,172200,3854332270,3650,3650,3650,3650,0
20250225,172100,3854332270,3650,3650,3650,3650,0
20250225,172000,3854332270,3650,3650,3650,3650,0
20250225,171900,3854332270,3650,3650,3650,3650,0
20250225,171800,3854332270,3650,3650,3650,3650,0
20250225,171700,3854332270,3650,3650,3650,3650,0
20250225,171600,3854332270,3650,3650,3650,3650,0
20250225,171500,3854332270,3650,3650,3650,3650,0
20250225,171400,3854332270,3650,3650,3650,3650,0
20250225,171300,3854332270,3650,3650,3650,3650,0
20250225,171200,3854332270,3650,3650,3650,3650,0
20250225,171100,3854332270,3650,3650,3650,3650,0
20250225,171000,3854332270,3650,3650,3650,3650,0
20250225,170900,3854332270,3650,3650,3650,3650,0
20250225,170800,3854332270,3650,3650,3650,3650,0
20250225,170700,3854332270,3650,3650,3650,3650,0
20250225,170600,3854332270,3650,3650,3650,3650,0
20250225,170500,3854332270,3650,3650,3650,3650,0
20250225,170400,3854332270,3650,3650,3650,3650,21703
20250225,170300,3854332270,3650,3650,3650,3650,0
20250225,170200,3854332270,3650,3650,3650,3650,0
20250225,170100,3854332270,3650,3650,3650,3650,0
20250225,170000,3854332270,3650,3650,3650,3650,0
20250225,165900,3854332270,3650,3650,3650,3650,0
20250225,165800,3854332270,3650,3650,3650,3650,0
20250225,165700,3854332270,3650,3650,3650,3650,0
20250225,165600,3854332270,3650,3650,3650,3650,0
20250225,165500,3854332270,3650,3650,3650,3650,0
20250225,165400,3854332270,3650,3650,3650,3650,0
20250225,165300,3854332270,3650,3650,3650,3650,0
20250225,165200,3854332270,3650,3650,3650,3650,0
20250225,165100,3854332270,3650,3650,3650,3650,0
20250225,165000,3854332270,3650,3650,3650,3650,0
20250225,164900,3854332270,3650,3650,3650,3650,0
20250225,164800,3854332270,3650,3650,3650,3650,0
20250225,164700,3854332270,3650,3650,3650,3650,0
20250225,164600,3854332270,3650,3650,3650,3650,0
20250225,164500,3854332270,3650,3650,3650,3650,0
20250225,164400,3854332270,3650,3650,3650,3650,0
20250225,164300,3854332270,3650,3650,3650,3650,0
20250225,164200,3854332270,3650,3650,3650,3650,0
20250225,164100,3854332270,3650,3650,3650,3650,0
20250225,164000,3854332270,3650,3650,3650,3650,0
20250225,163900,3854332270,3650,3650,3650,3650,0
20250225,163800,3854332270,3650,3650,3650,3650,0
20250225,163700,3854332270,3650,3650,3650,3650,0
20250225,163600,3854332270,3650,3650,3650,3650,0
20250225,163500,3854332270,3650,3650,3650,3650,0
20250225,163400,3854332270,3650,3650,3650,3650,21703
20250225,163300,3854332270,3650,3650,3650,3650,0
20250225,163200,3854332270,3650,3650,3650,3650,0
20250225,163100,3854332270,3650,3650,3650,3650,0
20250225,163000,3854332270,3650,3650,3650,3650,0
20250225,162900,3854332270,3650,3650,3650,3650,0
20250225,162800,3854332270,3650,3650,3650,3650,0
20250225,162700,3854332270,3650,3650,3650,3650,0
20250225,162600,3854332270,3650,3650,3650,3650,0
20250225,162500,3854332270,3650,3650,3650,3650,0
20250225,162400,3854332270,3650,3650,3650,3650,0
20250225,162300,3854332270,3650,3650,3650,3650,0
20250225,162200,3854332270,3650,3650,3650,3650,0
20250225,162100,3854332270,3650,3650,3650,3650,0
20250225,162000,3854332270,3650,3650,3650,3650,0
20250225,161900,3854332270,3650,3650,3650,3650,0
20250225,161800,3854332270,3650,3650,3650,3650,0
20250225,161700,3854332270,3650,3650,3650,3650,0
20250225,161600,3854332270,3650,3650,3650,3650,0
20250225,161500,3854332270,3650,3650,3650,3650,0
20250225,161400,3854332270,3650,3650,3650,3650,0
20250225,161300,3854332270,3650,3650,3650,3650,0
20250225,161200,3854332270,3650,3650,3650,3650,0
20250225,161100,3854332270,3650,3650,3650,3650,0
20250225,161000,3854332270,3650,3650,3650,3650,0
20250225,160900,3854332270,3650,3650,3650,3650,0
20250225,160800,3854332270,3650,3650,3650,3650,0
20250225,160700,3854332270,3650,3650,3650,3650,0
20250225,160600,3854332270,3650,3650,3650,3650,0
20250225,160500,3854332270,3650,3650,3650,3650,0
20250225,160400,3854332270,3650,3650,3650,3650,21703
20250225,160300,3854332270,3650,3650,3650,3650,0
20250225,160200,3854332270,3650,3650,3650,3650,0
20250225,160100,3854332270,3650,3650,3650,3650,0
20250225,160000,3854332270,3650,3650,3650,3650,0
20250225,155900,3854332270,3650,3650,3650,3650,0
20250225,155800,3854332270,3650,3650,3650,3650,0
20250225,155700,3854332270,3650,3650,3650,3650,0
20250225,155600,3854332270,3650,3650,3650,3650,0
20250225,155500,3854332270,3650,3650,3650,3650,0
20250225,155400,3854332270,3650,3650,3650,3650,0
20250225,155300,3854332270,3650,3650,3650,3650,0
20250225,155200,3854332270,3650,3650,3650,3650,0
20250225,155100,3854332270,3650,3650,3650,3650,0
20250225,155000,3854332270,3650,3650,3650,3650,0
20250225,154900,3854332270,3650,3650,3650,3650,0
20250225,154800,3854332270,3650,3650,3650,3650,0
20250225,154700,3854332270,3650,3650,3650,3650,0
20250225,154600,3854332270,3650,3650,3650,3650,0
20250225,154500,3854332270,3650,3650,3650,3650,0
20250225,154400,3854332270,3650,3650,3650,3650,0
20250225,154300,3854332270,3650,3650,3650,3650,0
20250225,154200,3854332270,3650,3650,3650,3650,0
20250225,154100,3854332270,3650,3650,3650,3650,0
20250225,154000,3854332270,3650,3650,3650,3650,0
20250225,153900,3854332270,3650,3650,3650,3650,0
20250225,153800,3854332270,3650,3650,3650,3650,0
20250225,153700,3854332270,3650,3650,3650,3650,0
20250225,153600,3854332270,3650,3650,3650,3650,0
20250225,153500,3854332270,3650,3650,3650,3650,0
20250225,153400,3854332270,3650,3650,3650,3650,21703
20250225,153300,3854332270,3650,3650,3650,3650,0
20250225,153200,3854332270,3650,3650,3650,3650,0
20250225,153100,3854332270,3650,3650,3650,3650,0
20250225,153000,3854332270,3650,3650,3650,3650,21703
20250225,152900,3775116320,3645,3645,3645,3645,0
20250225,152800,3775116320,3645,3645,3645,3645,0
20250225,152700,3775116320,3645,3645,3645,3645,0
20250225,152600,3775116320,3645,3645,3645,3645,0
20250225,152500,3775116320,3645,3645,3645,3645,0
20250225,152400,3775116320,3645,3645,3645,3645,0
20250225,152300,3775116320,3645,3645,3645,3645,0
20250225,152200,3775116320,3645,3645,3645,3645,0
20250225,152100,3775116320,3645,3645,3645,3645,0
20250225,152000,3775116320,3645,3645,3645,3645,0
20250225,151900,3775116320,3645,3640,3645,3625,6722
20250225,151800,3750684960,3640,3640,3640,3630,7315
20250225,151700,3724091715,3640,3640,3645,3640,11294
20250225,151600,3682945025,3635,3635,3640,3630,6702
20250225,151500,3658556500,3635,3635,3635,3630,1501
20250225,151400,3653103935,3640,3640,3640,3635,1819
20250225,151300,3646483360,3640,3625,3640,3625,4023
20250225,151200,3631852750,3625,3630,3640,3625,2899
20250225,151100,3621332810,3620,3635,3640,3620,8635
20250225,151000,3589966035,3645,3610,3645,3610,53288
20250225,150900,3396698030,3605,3605,3610,3605,32
20250225,150800,3396582645,3610,3610,3610,3605,2306
20250225,150700,3388260810,3610,3610,3610,3610,1000
20250225,150600,3384650810,3605,3610,3610,3605,964
20250225,150500,3381173855,3610,3600,3610,3595,19003
20250225,150400,3312740695,3600,3605,3605,3600,201
20250225,150300,3312017090,3600,3605,3605,3600,3292
20250225,150200,3300158930,3605,3595,3605,3595,2184
20250225,150100,3292307440,3600,3595,3600,3595,4170
20250225,150000,3277303560,3595,3595,3595,3595,0
20250225,145900,3277303560,3595,3590,3595,3590,1656
20250225,145800,3271350340,3590,3595,3600,3590,1329
20250225,145700,3266574085,3600,3600,3600,3600,0
20250225,145600,3266574085,3600,3595,3600,3585,2986
20250225,145500,3255848945,3605,3595,3605,3595,1324
20250225,145400,3251089135,3595,3605,3605,3595,430
20250225,145300,3249542885,3605,3600,3605,3595,1011
20250225,145200,3245903770,3605,3605,3610,3605,2123
20250225,145100,3238250350,3610,3600,3610,3600,2783
20250225,145000,3228216170,3595,3600,3600,3595,101
20250225,144900,3227853070,3595,3595,3600,3595,1083
20250225,144800,3223959680,3595,3595,3595,3595,0
20250225,144700,3223959680,3595,3595,3595,3595,1042
20250225,144600,3220213690,3595,3595,3595,3595,30
20250225,144500,3220105840,3590,3590,3590,3590,850
20250225,144400,3217054340,3590,3590,3590,3590,255
20250225,144300,3216138890,3595,3595,3595,3595,4
20250225,144200,3216124510,3585,3585,3585,3585,606
20250225,144100,3213952000,3590,3590,3590,3590,1000
20250225,144000,3210362000,3585,3595,3595,3585,441
20250225,143900,3208780915,3595,3595,3595,3595,1
20250225,143800,3208777320,3600,3595,3600,3595,1124
20250225,143700,3204736320,3595,3585,3595,3585,29848
20250225,143600,3097731220,3585,3585,3595,3585,4447
20250225,143500,3081774805,3595,3595,3595,3590,1106
20250225,143400,3077803735,3595,3600,3600,3595,119
20250225,143300,3077375780,3600,3600,3600,3600,30
20250225,143200,3077267780,3590,3605,3605,3590,13659
20250225,143100,3028221425,3605,3600,3605,3595,3483
20250225,143000,3015694725,3600,3595,3600,3595,126
20250225,142900,3015241750,3595,3605,3605,3595,161
20250225,142800,3014662755,3605,3605,3605,3605,12
20250225,142700,3014619495,3610,3600,3610,3600,2272
20250225,142600,3006433880,3600,3605,3605,3595,788
20250225,142500,3003596690,3605,3605,3605,3605,0
20250225,142400,3003596690,3605,3590,3605,3590,1868
20250225,142300,2996872930,3585,3585,3585,3585,32
20250225,142200,2996758210,3595,3595,3595,3595,100
20250225,142100,2996398710,3595,3595,3595,3595,2
20250225,142000,2996391520,3590,3595,3595,3580,13
20250225,141900,2996344930,3580,3580,3580,3580,50
20250225,141800,2996165930,3595,3590,3595,3580,1758
20250225,141700,2989872165,3595,3595,3595,3595,1
20250225,141600,2989868570,3595,3585,3595,3585,1152
20250225,141500,2985729910,3600,3585,3600,3585,1308
20250225,141400,2981031640,3580,3585,3590,3580,448
20250225,141300,2979426400,3580,3580,3580,3580,0
20250225,141200,2979426400,3580,3580,3580,3580,350
20250225,141100,2978173400,3575,3575,3575,3575,0
20250225,141000,2978173400,3575,3575,3575,3575,0
20250225,140900,2978173400,3575,3575,3575,3575,250
20250225,140800,2977279650,3575,3585,3585,3575,640
20250225,140700,2974990650,3575,3575,3575,3575,203
20250225,140600,2974264925,3575,3575,3575,3575,10
20250225,140500,2974229175,3585,3585,3585,3585,8
20250225,140400,2974200495,3570,3570,3570,3570,20
20250225,140300,2974129095,3575,3585,3585,3575,1555
20250225,140200,2968569670,3585,3585,3585,3585,112
20250225,140100,2968168150,3585,3580,3585,3580,304
20250225,140000,2967078330,3590,3575,3590,3570,3667
20250225,135900,2953985305,3570,3575,3575,3570,3979
20250225,135800,2939760700,3575,3580,3580,3575,1201
20250225,135700,2935465625,3575,3580,3580,3575,514
20250225,135600,2933627455,3580,3600,3600,3580,4451
20250225,135500,2917651685,3595,3605,3610,3595,509
20250225,135400,2915816785,3610,3605,3610,3605,1051
20250225,135300,2912027890,3605,3605,3605,3605,1174
20250225,135200,2907795620,3605,3605,3605,3600,1523
20250225,135100,2902312565,3600,3605,3605,3600,420
20250225,135000,2900800560,3605,3600,3605,3600,440
20250225,134900,2899216520,3605,3600,3605,3600,1058
20250225,134800,2895402540,3600,3600,3600,3600,92
20250225,134700,2895071340,3605,3605,3605,3605,0
20250225,134600,2895071340,3605,3605,3605,3605,0
20250225,134500,2895071340,3605,3600,3605,3600,161
20250225,134400,2894490945,3600,3605,3610,3600,7401
20250225,134300,2867793370,3600,3585,3600,3585,2399
20250225,134200,2859173165,3580,3580,3580,3580,596
20250225,134100,2857039485,3580,3580,3580,3580,624
20250225,134000,2854805565,3580,3585,3585,3580,1593
20250225,133900,2849099745,3585,3590,3590,3585,340
20250225,133800,2847879940,3585,3585,3585,3585,20
20250225,133700,2847808240,3585,3585,3585,3585,0
20250225,133600,2847808240,3585,3585,3585,3585,993
20250225,133500,2844248335,3590,3590,3590,3590,20
20250225,133400,2844176535,3590,3580,3590,3580,783
20250225,133300,2841373385,3575,3585,3595,3575,309
20250225,133200,2840266525,3575,3575,3575,3575,1151
20250225,133100,2836151700,3575,3585,3585,3575,2478
20250225,133000,2827285150,3585,3585,3585,3585,441
20250225,132900,2825704165,3585,3585,3585,3585,0
20250225,132800,2825704165,3585,3585,3585,3585,419
20250225,132700,2824202050,3585,3590,3590,3585,2489
20250225,132600,2815270245,3590,3590,3590,3590,2964
20250225,132500,2804629485,3590,3590,3590,3590,987
20250225,132400,2801086155,3595,3595,3595,3595,0
20250225,132300,2801086155,3595,3595,3595,3595,0
20250225,132200,2801086155,3595,3595,3595,3595,159
20250225,132100,2800514550,3595,3595,3595,3595,262
20250225,132000,2799572660,3590,3595,3595,3590,140
20250225,131900,2799069365,3590,3590,3590,3590,284
20250225,131800,2798049805,3585,3590,3590,3585,5903
20250225,131700,2776859835,3595,3600,3600,3595,2497
20250225,131600,2767878220,3600,3590,3600,3590,1178
20250225,131500,2763645940,3590,3595,3595,3590,3417
20250225,131400,2751367145,3595,3605,3605,3595,1664
20250225,131300,2745371445,3605,3605,3605,3595,8588
20250225,131200,2714474070,3600,3600,3600,3600,263
20250225,131100,2713527270,3600,3600,3600,3600,1105
20250225,131000,2709549270,3600,3600,3605,3595,3334
20250225,130900,2697548230,3605,3605,3605,3605,907
20250225,130800,2694278495,3605,3605,3615,3605,357
20250225,130700,2692989830,3610,3610,3610,3610,463
20250225,130600,2691318400,3610,3610,3610,3610,135
20250225,130500,2690831050,3615,3620,3620,3615,2194
20250225,130400,2682889690,3610,3610,3610,3610,81
20250225,130300,2682597280,3610,3610,3610,3610,2615
20250225,130200,2673157130,3625,3625,3625,3625,593
20250225,130100,2671007505,3620,3620,3620,3615,9658
20250225,130000,2636087170,3620,3620,3620,3615,35
20250225,125900,2635960575,3625,3620,3625,3620,3011
20250225,125800,2625049310,3620,3615,3620,3610,4413
20250225,125700,2609090665,3610,3605,3610,3605,6485
20250225,125600,2585685500,3600,3605,3605,3600,1063
20250225,125500,2581853545,3605,3605,3605,3605,228
20250225,125400,2581031605,3605,3610,3610,3605,1613
20250225,125300,2575209675,3610,3605,3610,3605,3421
20250225,125200,2562873965,3610,3605,3610,3605,1100
20250225,125100,2558907965,3605,3605,3605,3605,32
20250225,125000,2558792605,3610,3610,3615,3610,2956
20250225,124900,2548121210,3610,3610,3610,3610,610
20250225,124800,2545919110,3610,3615,3615,3610,49
20250225,124700,2545742165,3615,3610,3615,3605,1459
20250225,124600,2540475325,3615,3615,3615,3615,108
20250225,124500,2540084905,3615,3610,3615,3610,2965
20250225,124400,2529381150,3615,3615,3615,3615,210
20250225,124300,2528622000,3610,3620,3620,3610,2554
20250225,124200,2519393050,3615,3620,3625,3615,2019
20250225,124100,2512093305,3625,3620,3625,3620,1073
20250225,124000,2508205700,3615,3625,3625,3615,3057
20250225,123900,2497132020,3625,3620,3625,3615,4752
20250225,123800,2479924935,3620,3615,3620,3615,1191
20250225,123700,2475619465,3610,3610,3615,3605,504
20250225,123600,2473799600,3605,3615,3615,3605,427
20250225,123500,2472260115,3620,3605,3620,3605,6266
20250225,123400,2449614775,3605,3600,3605,3600,162
20250225,123300,2449031425,3600,3605,3605,3600,3
20250225,123200,2449020615,3600,3600,3605,3600,109
20250225,123100,2448628210,3600,3600,3600,3600,737
20250225,123000,2445975010,3600,3605,3605,3600,3756
20250225,122900,2432438710,3605,3605,3605,3605,1209
20250225,122800,2428080265,3605,3610,3615,3600,4486
20250225,122700,2411915240,3610,3610,3610,3605,6840
20250225,122600,2387223000,3605,3600,3610,3600,2379
20250225,122500,2378642940,3605,3600,3605,3600,340
20250225,122400,2377417740,3600,3605,3605,3600,769
20250225,122300,2374649335,3600,3600,3600,3600,493
20250225,122200,2372874535,3610,3605,3610,3600,449
20250225,122100,2371255890,3600,3600,3605,3600,551
20250225,122000,2369272190,3605,3600,3605,3600,368
20250225,121900,2367945980,3600,3605,3605,3600,338
20250225,121800,2366728995,3605,3605,3605,3605,43
20250225,121700,2366573980,3605,3590,3605,3590,5499
20250225,121600,2346787350,3590,3590,3595,3590,1805
20250225,121500,2340298585,3590,3590,3590,3590,0
20250225,121400,2340298585,3590,3590,3595,3590,231
20250225,121300,2339469290,3590,3590,3590,3590,32
20250225,121200,2339354410,3590,3590,3590,3590,12
20250225,121100,2339311330,3590,3590,3595,3585,1151
20250225,121000,2335180710,3590,3590,3590,3590,573
20250225,120900,2333123640,3590,3590,3590,3590,500
20250225,120800,2331328640,3590,3590,3590,3590,31
20250225,120700,2331217350,3590,3590,3590,3590,572
20250225,120600,2329163870,3590,3595,3595,3590,33
20250225,120500,2329045395,3590,3590,3590,3590,32
20250225,120400,2328930515,3595,3595,3595,3595,0
20250225,120300,2328930515,3595,3595,3595,3590,1551
20250225,120200,2323361375,3590,3590,3590,3585,1414
20250225,120100,2318285270,3585,3585,3585,3585,347
20250225,120000,2317041275,3585,3580,3585,3580,417
20250225,115900,2315548290,3580,3575,3580,3575,299
20250225,115800,2314479350,3575,3575,3575,3575,458
20250225,115700,2312842000,3580,3580,3580,3580,988
20250225,115600,2309304960,3580,3585,3585,3580,3114
20250225,115500,2298149820,3585,3590,3590,3585,1540
20250225,115400,2292625940,3595,3590,3595,3590,33
20250225,115300,2292507465,3595,3595,3595,3595,0
20250225,115200,2292507465,3595,3590,3595,3590,1549
20250225,115100,2286939235,3590,3590,3590,3590,0
20250225,115000,2286939235,3590,3590,3590,3590,34
20250225,114900,2286817175,3590,3590,3590,3590,252
20250225,114800,2285912495,3590,3590,3590,3590,7469
20250225,114700,2259098785,3590,3585,3590,3585,92
20250225,114600,2258768945,3585,3585,3585,3585,209
20250225,114500,2258019680,3585,3585,3585,3585,162
20250225,114400,2257438910,3590,3585,3590,3585,42
20250225,114300,2257288290,3585,3585,3585,3585,900
20250225,114200,2254061790,3585,3580,3585,3580,51
20250225,114100,2253879110,3575,3580,3585,3575,1850
20250225,114000,2247263185,3585,3585,3585,3585,321
20250225,113900,2246112400,3585,3585,3585,3585,32
20250225,113800,2245997680,3585,3595,3595,3585,7964
20250225,113700,2217405360,3600,3600,3600,3600,12
20250225,113600,2217362160,3605,3605,3605,3605,101
20250225,113500,2216998055,3610,3600,3610,3595,25318
20250225,113400,2125807665,3600,3605,3605,3600,298
20250225,113300,2124734860,3605,3600,3605,3600,467
20250225,113200,2123052490,3605,3605,3605,3600,1555
20250225,113100,2117448770,3605,3605,3605,3605,528
20250225,113000,2115545330,3605,3600,3605,3600,1028
20250225,112900,2111839550,3605,3605,3605,3605,0
20250225,112800,2111839550,3605,3605,3605,3600,620
20250225,112700,2109604610,3605,3610,3610,3605,880
20250225,112600,2106431945,3605,3595,3605,3595,8867
20250225,112500,2074481055,3595,3590,3595,3590,1232
20250225,112400,2070052175,3590,3590,3590,3590,1342
20250225,112300,2065234395,3595,3595,3595,3590,392
20250225,112200,2063825330,3595,3580,3595,3580,5516
20250225,112100,2044030130,3580,3580,3580,3580,50
20250225,112000,2043851130,3580,3580,3580,3580,5
20250225,111900,2043833230,3585,3585,3585,3585,330
20250225,111800,2042650180,3580,3580,3580,3580,3000
20250225,111700,2031910180,3580,3575,3585,3575,1595
20250225,111600,2026193450,3580,3580,3585,3580,2048
20250225,111500,2018861605,3575,3575,3575,3575,330
20250225,111400,2017681855,3575,3575,3575,3570,736
20250225,111300,2015051985,3575,3575,3575,3575,344
20250225,111200,2013822185,3575,3575,3575,3570,2694
20250225,111100,2004194140,3575,3580,3580,3575,1515
20250225,111000,1998773365,3580,3580,3580,3580,51
20250225,110900,1998590785,3580,3580,3580,3575,129
20250225,110800,1998129465,3575,3580,3580,3575,34
20250225,110700,1998007900,3575,3580,3580,3575,789
20250225,110600,1995184725,3575,3575,3575,3575,1203
20250225,110500,1990884000,3575,3570,3575,3570,1629
20250225,110400,1985064260,3565,3565,3565,3565,282
20250225,110300,1984058930,3565,3565,3565,3565,471
20250225,110200,1982379815,3565,3570,3570,3565,329
20250225,110100,1981205530,3570,3565,3570,3565,222
20250225,110000,1980414095,3560,3560,3565,3560,639
20250225,105900,1978137115,3560,3565,3565,3560,385
20250225,105800,1976765265,3565,3565,3565,3565,124
20250225,105700,1976323205,3565,3565,3565,3560,1039
20250225,105600,1972619330,3560,3560,3565,3560,2875
20250225,105500,1962384315,3565,3565,3565,3560,5423
20250225,105400,1943053340,3570,3565,3570,3565,739
20250225,105300,1940417995,3565,3575,3575,3565,3618
20250225,105200,1927504260,3580,3575,3580,3575,301
20250225,105100,1926427685,3575,3570,3575,3570,35
20250225,105000,1926302720,3575,3575,3575,3575,55
20250225,104900,1926106095,3570,3575,3575,3570,2441
20250225,104800,1917390035,3575,3575,3575,3570,4310
20250225,104700,1901995740,3575,3580,3585,3575,639
20250225,104600,1899708135,3575,3585,3585,3575,44
20250225,104500,1899550435,3590,3590,3590,3590,34
20250225,104400,1899428375,3575,3585,3590,3575,9555
20250225,104300,1865204310,3585,3580,3590,3580,1542
20250225,104200,1859676400,3585,3580,3585,3580,25
20250225,104100,1859586895,3580,3580,3580,3580,332
20250225,104000,1858398335,3585,3580,3585,3580,48
20250225,103900,1858226415,3580,3580,3585,3580,301
20250225,103800,1857148820,3580,3580,3580,3580,136
20250225,103700,1856661940,3580,3575,3580,3575,552
20250225,103600,1854688120,3570,3575,3575,3570,65
20250225,103500,1854455905,3580,3580,3580,3580,713
20250225,103400,1851903365,3585,3585,3585,3585,1
20250225,103300,1851899780,3585,3585,3585,3585,3
20250225,103200,1851889025,3590,3580,3590,3580,50
20250225,103100,1851709845,3575,3570,3575,3570,64
20250225,103000,1851481205,3585,3585,3585,3585,0
20250225,102900,1851481205,3585,3575,3585,3575,2588
20250225,102800,1842205670,3580,3580,3580,3580,90
20250225,102700,1841883470,3580,3585,3585,3580,23
20250225,102600,1841801125,3575,3575,3575,3575,1651
20250225,102500,1835898800,3585,3575,3585,3570,763
20250225,102400,1833171060,3580,3580,3580,3580,261
20250225,102300,1832236680,3580,3575,3580,3575,282
20250225,102200,1831228370,3575,3575,3585,3575,482
20250225,102100,1829503370,3575,3575,3575,3575,1070
20250225,102000,1825678120,3575,3580,3580,3575,283
20250225,101900,1824665140,3580,3575,3580,3575,48
20250225,101800,1824493460,3580,3580,3580,3580,0
20250225,101700,1824493460,3580,3580,3580,3580,32
20250225,101600,1824378900,3585,3580,3585,3575,423
20250225,101500,1822864945,3575,3575,3580,3575,166
20250225,101400,1822271390,3580,3575,3580,3575,15
20250225,101300,1822217715,3575,3580,3580,3575,1388
20250225,101200,1817255130,3585,3585,3585,3575,2107
20250225,101100,1809722050,3590,3585,3590,3585,60
20250225,101000,1809506810,3590,3585,3595,3575,869
20250225,100900,1806400000,3575,3590,3590,3570,2025
20250225,100800,1799143405,3565,3595,3600,3565,2901
20250225,100700,1788716210,3595,3565,3595,3565,3521
20250225,100600,1776081260,3570,3555,3570,3550,1835
20250225,100500,1769560395,3550,3555,3555,3545,1278
20250225,100400,1765023525,3555,3545,3565,3535,5079
20250225,100300,1747042745,3545,3560,3570,3545,5897
20250225,100200,1726107370,3565,3575,3575,3565,702
20250225,100100,1723600995,3575,3575,3575,3575,46
20250225,100000,1723436545,3565,3560,3565,3560,1160
20250225,095900,1719301795,3565,3560,3565,3560,561
20250225,095800,1717304615,3565,3565,3570,3565,1088
20250225,095700,1713425890,3570,3570,3570,3565,211
20250225,095600,1712673595,3565,3570,3570,3565,351
20250225,095500,1711420735,3575,3570,3575,3570,512
20250225,095400,1709591405,3565,3565,3565,3565,32
20250225,095300,1709477325,3570,3565,3570,3560,169
20250225,095200,1708874985,3565,3570,3570,3565,298
20250225,095100,1707811700,3570,3580,3580,3570,1104
20250225,095000,1703864515,3580,3575,3585,3575,1273
20250225,094900,1699306625,3560,3570,3575,3560,2003
20250225,094800,1692146075,3560,3575,3575,3560,931
20250225,094700,1688818020,3575,3570,3575,3560,956
20250225,094600,1685409260,3570,3570,3575,3570,309
20250225,094500,1684304725,3570,3560,3570,3560,1994
20250225,094400,1677206035,3560,3560,3565,3560,57
20250225,094300,1677002965,3560,3560,3565,3560,315
20250225,094200,1675881545,3560,3550,3560,3550,513
20250225,094100,1674060335,3550,3550,3550,3550,808
20250225,094000,1671191935,3550,3550,3550,3545,2768
20250225,093900,1661372570,3550,3550,3550,3550,245
20250225,093800,1660502820,3550,3560,3560,3550,2078
20250225,093700,1653117695,3560,3565,3565,3555,626
20250225,093600,1650890545,3555,3565,3565,3555,1762
20250225,093500,1644626185,3565,3555,3575,3550,7435
20250225,093400,1618199145,3550,3570,3570,3550,1716
20250225,093300,1612099655,3575,3555,3580,3555,380
20250225,093200,1610747550,3555,3555,3555,3550,270
20250225,093100,1609787860,3555,3555,3570,3555,2616
20250225,093000,1600485450,3560,3555,3570,3555,613
20250225,092900,1598302460,3570,3570,3575,3555,2465
20250225,092800,1589511510,3570,3570,3570,3565,3106
20250225,092700,1578423650,3570,3570,3570,3560,4807
20250225,092600,1561281230,3570,3565,3570,3550,21673
20250225,092500,1484199405,3570,3570,3580,3570,271
20250225,092400,1483231080,3565,3580,3580,3565,2722
20250225,092300,1473524910,3575,3570,3575,3565,525
20250225,092200,1471652845,3545,3545,3585,3545,2807
20250225,092100,1461660330,3525,3550,3550,3525,8636
20250225,092000,1431119235,3550,3550,3555,3540,3008
20250225,091900,1420465350,3550,3555,3560,3540,11753
20250225,091800,1378753055,3560,3570,3570,3560,4987
20250225,091700,1360979785,3580,3595,3595,3560,18604
20250225,091600,1294387255,3615,3615,3635,3590,11006
20250225,091500,1254744330,3620,3620,3635,3605,16602
20250225,091400,1194771440,3610,3635,3635,3610,14600
20250225,091300,1141923230,3625,3610,3640,3605,24729
20250225,091200,1052354225,3605,3590,3605,3575,32708
20250225,091100,935096405,3585,3595,3595,3575,6810
20250225,091000,910710105,3580,3590,3600,3575,12333
20250225,090900,866531530,3600,3605,3615,3585,16757
20250225,090800,806196345,3610,3630,3630,3595,9345
20250225,090700,772417125,3635,3655,3655,3615,24297
20250225,090600,684139690,3655,3590,3660,3590,24093
20250225,090500,596471760,3590,3610,3620,3590,17833
20250225,090400,532102365,3610,3585,3610,3580,10549
20250225,090300,494209645,3585,3650,3660,3580,34212
20250225,090200,370178705,3650,3620,3655,3615,26935
20250225,090100,272292290,3625,3605,3680,3605,37285
20250225,090000,136062595,3610,3550,3650,3550,34726