stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,183800,16500106710,1710,1710,1710,1710,113486
20250225,183700,16500106710,1710,1710,1710,1710,0
20250225,183600,16500106710,1710,1710,1710,1710,0
20250225,183500,16500106710,1710,1710,1710,1710,0
20250225,183400,16500106710,1710,1710,1710,1710,0
20250225,183300,16500106710,1710,1710,1710,1710,0
20250225,183200,16500106710,1710,1710,1710,1710,0
20250225,183100,16500106710,1710,1710,1710,1710,0
20250225,183000,16500106710,1710,1710,1710,1710,0
20250225,182900,16500106710,1710,1710,1710,1710,0
20250225,182800,16500106710,1710,1710,1710,1710,0
20250225,182700,16500106710,1710,1710,1710,1710,0
20250225,182600,16500106710,1710,1710,1710,1710,0
20250225,182500,16500106710,1710,1710,1710,1710,0
20250225,182400,16500106710,1710,1710,1710,1710,0
20250225,182300,16500106710,1710,1710,1710,1710,0
20250225,182200,16500106710,1710,1710,1710,1710,0
20250225,182100,16500106710,1710,1710,1710,1710,0
20250225,182000,16500106710,1710,1710,1710,1710,0
20250225,181900,16500106710,1710,1710,1710,1710,0
20250225,181800,16500106710,1710,1710,1710,1710,0
20250225,181700,16500106710,1710,1710,1710,1710,0
20250225,181600,16500106710,1710,1710,1710,1710,0
20250225,181500,16500106710,1710,1710,1710,1710,0
20250225,181400,16500106710,1710,1710,1710,1710,0
20250225,181300,16500106710,1710,1710,1710,1710,0
20250225,181200,16500106710,1710,1710,1710,1710,0
20250225,181100,16500106710,1710,1710,1710,1710,0
20250225,181000,16500106710,1710,1710,1710,1710,0
20250225,180900,16500106710,1710,1710,1710,1710,0
20250225,180800,16500106710,1710,1710,1710,1710,113486
20250225,180700,16500106710,1710,1710,1710,1710,0
20250225,180600,16500106710,1710,1710,1710,1710,0
20250225,180500,16500106710,1710,1710,1710,1710,0
20250225,180400,16500106710,1710,1710,1710,1710,0
20250225,180300,16500106710,1710,1710,1710,1710,0
20250225,180200,16500106710,1710,1710,1710,1710,0
20250225,180100,16500106710,1710,1710,1710,1710,0
20250225,180000,16500106710,1710,1710,1710,1710,0
20250225,175900,16500106710,1710,1710,1710,1710,0
20250225,175800,16500106710,1710,1710,1710,1710,0
20250225,175700,16500106710,1710,1710,1710,1710,0
20250225,175600,16500106710,1710,1710,1710,1710,0
20250225,175500,16500106710,1710,1710,1710,1710,0
20250225,175400,16500106710,1710,1710,1710,1710,0
20250225,175300,16500106710,1710,1710,1710,1710,0
20250225,175200,16500106710,1710,1710,1710,1710,0
20250225,175100,16500106710,1710,1710,1710,1710,0
20250225,175000,16500106710,1710,1710,1710,1710,0
20250225,174900,16500106710,1710,1710,1710,1710,0
20250225,174800,16500106710,1710,1710,1710,1710,0
20250225,174700,16500106710,1710,1710,1710,1710,0
20250225,174600,16500106710,1710,1710,1710,1710,0
20250225,174500,16500106710,1710,1710,1710,1710,0
20250225,174400,16500106710,1710,1710,1710,1710,0
20250225,174300,16500106710,1710,1710,1710,1710,0
20250225,174200,16500106710,1710,1710,1710,1710,0
20250225,174100,16500106710,1710,1710,1710,1710,0
20250225,174000,16500106710,1710,1710,1710,1710,0
20250225,173900,16500106710,1710,1710,1710,1710,0
20250225,173800,16500106710,1710,1710,1710,1710,113486
20250225,173700,16500106710,1710,1710,1710,1710,0
20250225,173600,16500106710,1710,1710,1710,1710,0
20250225,173500,16500106710,1710,1710,1710,1710,0
20250225,173400,16500106710,1710,1710,1710,1710,0
20250225,173300,16500106710,1710,1710,1710,1710,0
20250225,173200,16500106710,1710,1710,1710,1710,0
20250225,173100,16500106710,1710,1710,1710,1710,0
20250225,173000,16500106710,1710,1710,1710,1710,0
20250225,172900,16500106710,1710,1710,1710,1710,0
20250225,172800,16500106710,1710,1710,1710,1710,0
20250225,172700,16500106710,1710,1710,1710,1710,0
20250225,172600,16500106710,1710,1710,1710,1710,0
20250225,172500,16500106710,1710,1710,1710,1710,0
20250225,172400,16500106710,1710,1710,1710,1710,0
20250225,172300,16500106710,1710,1710,1710,1710,0
20250225,172200,16500106710,1710,1710,1710,1710,0
20250225,172100,16500106710,1710,1710,1710,1710,0
20250225,172000,16500106710,1710,1710,1710,1710,0
20250225,171900,16500106710,1710,1710,1710,1710,0
20250225,171800,16500106710,1710,1710,1710,1710,0
20250225,171700,16500106710,1710,1710,1710,1710,0
20250225,171600,16500106710,1710,1710,1710,1710,0
20250225,171500,16500106710,1710,1710,1710,1710,0
20250225,171400,16500106710,1710,1710,1710,1710,0
20250225,171300,16500106710,1710,1710,1710,1710,0
20250225,171200,16500106710,1710,1710,1710,1710,0
20250225,171100,16500106710,1710,1710,1710,1710,0
20250225,171000,16500106710,1710,1710,1710,1710,0
20250225,170900,16500106710,1710,1710,1710,1710,0
20250225,170800,16500106710,1710,1710,1710,1710,113486
20250225,170700,16500106710,1710,1710,1710,1710,0
20250225,170600,16500106710,1710,1710,1710,1710,0
20250225,170500,16500106710,1710,1710,1710,1710,0
20250225,170400,16500106710,1710,1710,1710,1710,0
20250225,170300,16500106710,1710,1710,1710,1710,0
20250225,170200,16500106710,1710,1710,1710,1710,0
20250225,170100,16500106710,1710,1710,1710,1710,0
20250225,170000,16500106710,1710,1710,1710,1710,0
20250225,165900,16500106710,1710,1710,1710,1710,0
20250225,165800,16500106710,1710,1710,1710,1710,0
20250225,165700,16500106710,1710,1710,1710,1710,0
20250225,165600,16500106710,1710,1710,1710,1710,0
20250225,165500,16500106710,1710,1710,1710,1710,0
20250225,165400,16500106710,1710,1710,1710,1710,0
20250225,165300,16500106710,1710,1710,1710,1710,0
20250225,165200,16500106710,1710,1710,1710,1710,0
20250225,165100,16500106710,1710,1710,1710,1710,0
20250225,165000,16500106710,1710,1710,1710,1710,0
20250225,164900,16500106710,1710,1710,1710,1710,0
20250225,164800,16500106710,1710,1710,1710,1710,0
20250225,164700,16500106710,1710,1710,1710,1710,0
20250225,164600,16500106710,1710,1710,1710,1710,0
20250225,164500,16500106710,1710,1710,1710,1710,0
20250225,164400,16500106710,1710,1710,1710,1710,0
20250225,164300,16500106710,1710,1710,1710,1710,0
20250225,164200,16500106710,1710,1710,1710,1710,0
20250225,164100,16500106710,1710,1710,1710,1710,0
20250225,164000,16500106710,1710,1710,1710,1710,0
20250225,163900,16500106710,1710,1710,1710,1710,0
20250225,163800,16500106710,1710,1710,1710,1710,113486
20250225,163700,16500106710,1710,1710,1710,1710,0
20250225,163600,16500106710,1710,1710,1710,1710,0
20250225,163500,16500106710,1710,1710,1710,1710,0
20250225,163400,16500106710,1710,1710,1710,1710,0
20250225,163300,16500106710,1710,1710,1710,1710,0
20250225,163200,16500106710,1710,1710,1710,1710,0
20250225,163100,16500106710,1710,1710,1710,1710,0
20250225,163000,16500106710,1710,1710,1710,1710,0
20250225,162900,16500106710,1710,1710,1710,1710,0
20250225,162800,16500106710,1710,1710,1710,1710,0
20250225,162700,16500106710,1710,1710,1710,1710,0
20250225,162600,16500106710,1710,1710,1710,1710,0
20250225,162500,16500106710,1710,1710,1710,1710,0
20250225,162400,16500106710,1710,1710,1710,1710,0
20250225,162300,16500106710,1710,1710,1710,1710,0
20250225,162200,16500106710,1710,1710,1710,1710,0
20250225,162100,16500106710,1710,1710,1710,1710,0
20250225,162000,16500106710,1710,1710,1710,1710,0
20250225,161900,16500106710,1710,1710,1710,1710,0
20250225,161800,16500106710,1710,1710,1710,1710,0
20250225,161700,16500106710,1710,1710,1710,1710,0
20250225,161600,16500106710,1710,1710,1710,1710,0
20250225,161500,16500106710,1710,1710,1710,1710,0
20250225,161400,16500106710,1710,1710,1710,1710,0
20250225,161300,16500106710,1710,1710,1710,1710,0
20250225,161200,16500106710,1710,1710,1710,1710,0
20250225,161100,16500106710,1710,1710,1710,1710,0
20250225,161000,16500106710,1710,1710,1710,1710,0
20250225,160900,16500106710,1710,1710,1710,1710,0
20250225,160800,16500106710,1710,1710,1710,1710,113486
20250225,160700,16500106710,1710,1710,1710,1710,0
20250225,160600,16500106710,1710,1710,1710,1710,0
20250225,160500,16500106710,1710,1710,1710,1710,0
20250225,160400,16500106710,1710,1710,1710,1710,0
20250225,160300,16500106710,1710,1710,1710,1710,0
20250225,160200,16500106710,1710,1710,1710,1710,0
20250225,160100,16500106710,1710,1710,1710,1710,0
20250225,160000,16500106710,1710,1710,1710,1710,0
20250225,155900,16500106710,1710,1710,1710,1710,0
20250225,155800,16500106710,1710,1710,1710,1710,0
20250225,155700,16500106710,1710,1710,1710,1710,0
20250225,155600,16500106710,1710,1710,1710,1710,0
20250225,155500,16500106710,1710,1710,1710,1710,0
20250225,155400,16500106710,1710,1710,1710,1710,0
20250225,155300,16500106710,1710,1710,1710,1710,0
20250225,155200,16500106710,1710,1710,1710,1710,0
20250225,155100,16500106710,1710,1710,1710,1710,0
20250225,155000,16500106710,1710,1710,1710,1710,0
20250225,154900,16500106710,1710,1710,1710,1710,0
20250225,154800,16500106710,1710,1710,1710,1710,0
20250225,154700,16500106710,1710,1710,1710,1710,0
20250225,154600,16500106710,1710,1710,1710,1710,0
20250225,154500,16500106710,1710,1710,1710,1710,0
20250225,154400,16500106710,1710,1710,1710,1710,0
20250225,154300,16500106710,1710,1710,1710,1710,0
20250225,154200,16500106710,1710,1710,1710,1710,0
20250225,154100,16500106710,1710,1710,1710,1710,0
20250225,154000,16500106710,1710,1710,1710,1710,0
20250225,153900,16500106710,1710,1710,1710,1710,0
20250225,153800,16500106710,1710,1710,1710,1710,113486
20250225,153700,16500106710,1710,1710,1710,1710,0
20250225,153600,16500106710,1710,1710,1710,1710,0
20250225,153500,16500106710,1710,1710,1710,1710,0
20250225,153400,16500106710,1710,1710,1710,1710,0
20250225,153300,16500106710,1710,1710,1710,1710,0
20250225,153200,16500106710,1710,1710,1710,1710,0
20250225,153100,16500106710,1710,1710,1710,1710,0
20250225,153000,16500106710,1710,1710,1710,1710,113486
20250225,152900,16306045650,1720,1720,1720,1720,0
20250225,152800,16306045650,1720,1720,1720,1720,0
20250225,152700,16306045650,1720,1720,1720,1720,0
20250225,152600,16306045650,1720,1720,1720,1720,0
20250225,152500,16306045650,1720,1720,1720,1720,0
20250225,152400,16306045650,1720,1720,1720,1720,0
20250225,152300,16306045650,1720,1720,1720,1720,0
20250225,152200,16306045650,1720,1720,1720,1720,0
20250225,152100,16306045650,1720,1720,1720,1720,0
20250225,152000,16306045650,1720,1720,1720,1720,0
20250225,151900,16306045650,1720,1720,1722,1718,16765
20250225,151800,16277220333,1721,1725,1725,1720,9230
20250225,151700,16261320037,1725,1724,1727,1722,16529
20250225,151600,16232805057,1725,1721,1726,1720,13029
20250225,151500,16210377116,1725,1725,1726,1721,19758
20250225,151400,16176309259,1725,1721,1726,1721,12843
20250225,151300,16154180638,1721,1724,1724,1718,20075
20250225,151200,16119650838,1724,1716,1724,1716,13212
20250225,151100,16096922626,1716,1713,1716,1711,20036
20250225,151000,16062590907,1713,1710,1713,1709,33558
20250225,150900,16005188439,1709,1712,1712,1708,32605
20250225,150800,15949427298,1712,1712,1712,1710,7828
20250225,150700,15936039082,1712,1714,1714,1708,31851
20250225,150600,15881532693,1715,1715,1716,1715,10306
20250225,150500,15863856350,1712,1715,1716,1709,59720
20250225,150400,15761592325,1715,1716,1717,1715,36196
20250225,150300,15699506260,1716,1717,1717,1715,5354
20250225,150200,15690317915,1716,1716,1718,1716,12106
20250225,150100,15669539446,1716,1719,1719,1715,39157
20250225,150000,15602299082,1719,1723,1723,1719,41420
20250225,145900,15531027963,1723,1724,1727,1723,7553
20250225,145800,15518004638,1723,1728,1730,1723,22342
20250225,145700,15479452087,1727,1726,1727,1725,6212
20250225,145600,15468731023,1724,1724,1725,1723,11591
20250225,145500,15448749429,1724,1725,1728,1723,4638
20250225,145400,15440753559,1725,1726,1728,1725,22384
20250225,145300,15402124431,1725,1727,1728,1725,13865
20250225,145200,15378189557,1726,1730,1730,1726,5936
20250225,145100,15367931905,1729,1730,1730,1728,4907
20250225,145000,15359445582,1730,1730,1730,1728,6155
20250225,144900,15348802065,1729,1731,1731,1729,17059
20250225,144800,15319292346,1731,1731,1733,1730,9330
20250225,144700,15303143068,1731,1733,1733,1731,19204
20250225,144600,15269889432,1732,1737,1738,1731,25948
20250225,144500,15224867947,1737,1742,1742,1737,6745
20250225,144400,15213131106,1743,1738,1749,1738,6807
20250225,144300,15201283631,1738,1740,1743,1738,34586
20250225,144200,15141122060,1740,1743,1743,1740,17489
20250225,144100,15110679973,1742,1741,1743,1740,25873
20250225,144000,15065648782,1741,1743,1743,1741,5441
20250225,143900,15056169154,1743,1748,1749,1743,13098
20250225,143800,15033317864,1749,1750,1750,1746,5591
20250225,143700,15023544958,1749,1750,1750,1748,386
20250225,143600,15022869621,1749,1753,1753,1749,8238
20250225,143500,15008451274,1753,1750,1753,1750,3567
20250225,143400,15002206501,1751,1752,1752,1751,2657
20250225,143300,14997552556,1752,1752,1753,1749,1669
20250225,143200,14994630987,1752,1750,1752,1747,10878
20250225,143100,14975597900,1751,1751,1753,1750,11403
20250225,143000,14955636151,1751,1754,1755,1751,10690
20250225,142900,14936900713,1754,1750,1758,1750,13210
20250225,142800,14913764941,1750,1750,1751,1750,20646
20250225,142700,14877628763,1751,1745,1751,1744,5925
20250225,142600,14867281386,1747,1750,1752,1745,22267
20250225,142500,14828349367,1750,1752,1752,1750,7087
20250225,142400,14815941022,1752,1755,1756,1751,15002
20250225,142300,14789649478,1755,1758,1758,1753,10483
20250225,142200,14771254248,1758,1754,1762,1754,14934
20250225,142100,14745000979,1755,1756,1756,1753,1546
20250225,142000,14742286535,1752,1753,1756,1752,15400
20250225,141900,14715284992,1754,1754,1754,1753,4457
20250225,141800,14707468632,1754,1753,1754,1753,4120
20250225,141700,14700246266,1753,1756,1756,1752,3493
20250225,141600,14694119148,1755,1753,1755,1752,5368
20250225,141500,14684709742,1752,1752,1753,1750,24318
20250225,141400,14642106821,1752,1757,1757,1752,10978
20250225,141300,14622860404,1757,1756,1757,1753,14124
20250225,141200,14598072252,1756,1755,1757,1752,8672
20250225,141100,14582857131,1755,1755,1756,1751,5862
20250225,141000,14572574293,1754,1751,1755,1745,13120
20250225,140900,14549608398,1751,1753,1754,1743,39467
20250225,140800,14480483129,1754,1761,1762,1753,16053
20250225,140700,14452275387,1761,1769,1770,1758,49718
20250225,140600,14364568246,1769,1769,1780,1769,77702
20250225,140500,14226736926,1770,1758,1782,1758,124533
20250225,140400,14005917019,1759,1743,1761,1743,33854
20250225,140300,13946600535,1743,1738,1745,1738,12905
20250225,140200,13924126599,1738,1738,1738,1733,5775
20250225,140100,13914110900,1738,1742,1742,1738,28184
20250225,140000,13865070311,1743,1745,1745,1742,8636
20250225,135900,13850003269,1745,1741,1745,1741,3468
20250225,135800,13843960075,1743,1742,1743,1740,16141
20250225,135700,13815845850,1742,1742,1745,1742,15487
20250225,135600,13788845067,1743,1745,1745,1739,19392
20250225,135500,13755065707,1744,1743,1745,1741,23701
20250225,135400,13713742190,1743,1739,1743,1738,8182
20250225,135300,13699498660,1739,1739,1741,1736,13655
20250225,135200,13675735381,1739,1741,1741,1734,24213
20250225,135100,13633659113,1741,1740,1742,1738,4030
20250225,135000,13626644258,1740,1731,1743,1728,35525
20250225,134900,13564962167,1731,1730,1732,1729,8388
20250225,134800,13550450885,1730,1725,1730,1724,12002
20250225,134700,13529741167,1724,1725,1726,1723,7674
20250225,134600,13516510218,1725,1724,1725,1724,2503
20250225,134500,13512194514,1724,1724,1724,1723,1429
20250225,134400,13509731369,1722,1726,1726,1722,13145
20250225,134300,13487065340,1724,1731,1731,1724,5175
20250225,134200,13478130593,1727,1728,1732,1727,3132
20250225,134100,13472711006,1730,1731,1732,1730,17076
20250225,134000,13443149353,1731,1724,1732,1724,17713
20250225,133900,13412529650,1723,1723,1724,1721,6083
20250225,133800,13402049595,1723,1727,1727,1723,2578
20250225,133700,13397603591,1727,1720,1727,1719,7186
20250225,133600,13385236373,1719,1717,1721,1716,3658
20250225,133500,13378952633,1717,1720,1720,1717,2135
20250225,133400,13375285824,1716,1720,1720,1716,4957
20250225,133300,13366767685,1718,1722,1723,1718,24646
20250225,133200,13324390205,1722,1725,1727,1722,8718
20250225,133100,13309358854,1725,1728,1728,1725,4766
20250225,133000,13301132800,1727,1728,1730,1727,3934
20250225,132900,13294338535,1730,1730,1731,1729,3702
20250225,132800,13287935983,1731,1731,1733,1729,16808
20250225,132700,13258848298,1733,1732,1733,1731,6043
20250225,132600,13248380763,1733,1731,1733,1730,4503
20250225,132500,13240581698,1731,1729,1731,1729,9311
20250225,132400,13224474768,1729,1728,1730,1727,1889
20250225,132300,13221207160,1727,1728,1728,1726,6923
20250225,132200,13209245967,1728,1729,1730,1728,3129
20250225,132100,13203835603,1728,1728,1728,1727,2898
20250225,132000,13198830200,1727,1727,1727,1727,2410
20250225,131900,13194668130,1727,1729,1729,1726,4957
20250225,131800,13186105576,1729,1727,1729,1727,11013
20250225,131700,13167076022,1727,1724,1727,1724,3251
20250225,131600,13161466393,1724,1729,1729,1724,11932
20250225,131500,13140876565,1728,1728,1732,1726,8424
20250225,131400,13126310995,1726,1719,1729,1718,8928
20250225,131300,13110950474,1718,1718,1718,1718,670
20250225,131200,13109799414,1718,1715,1718,1714,18457
20250225,131100,13078122171,1716,1716,1717,1716,6971
20250225,131000,13066157674,1717,1718,1718,1716,10264
20250225,130900,13048538220,1718,1718,1719,1717,6556
20250225,130800,13037280515,1719,1719,1720,1716,13324
20250225,130700,13014379487,1719,1720,1721,1719,9443
20250225,130600,12998133901,1720,1722,1723,1720,12116
20250225,130500,12977271352,1720,1713,1723,1713,34312
20250225,130400,12918325997,1713,1711,1713,1711,4665
20250225,130300,12910341920,1710,1710,1712,1710,3081
20250225,130200,12905071752,1709,1709,1711,1707,3544
20250225,130100,12899016962,1708,1709,1709,1708,360
20250225,130000,12898401837,1709,1709,1709,1706,1105
20250225,125900,12896514482,1709,1704,1709,1704,16160
20250225,125800,12868958193,1703,1701,1703,1701,10032
20250225,125700,12851885764,1701,1702,1703,1701,90665
20250225,125600,12697652083,1702,1702,1705,1702,6722
20250225,125500,12686210937,1702,1702,1705,1702,22542
20250225,125400,12647826927,1703,1703,1705,1703,5244
20250225,125300,12638896179,1703,1703,1703,1703,4366
20250225,125200,12631460881,1703,1701,1703,1701,1634
20250225,125100,12628678300,1702,1702,1702,1701,13193
20250225,125000,12606228137,1702,1703,1703,1701,15112
20250225,124900,12580500197,1703,1701,1703,1701,20892
20250225,124800,12544950451,1701,1701,1702,1700,46904
20250225,124700,12465182995,1701,1702,1702,1701,19755
20250225,124600,12431577467,1702,1704,1704,1702,24680
20250225,124500,12389558944,1703,1706,1706,1702,24554
20250225,124400,12347729108,1705,1708,1708,1705,8070
20250225,124300,12333959387,1708,1709,1709,1708,8613
20250225,124200,12319239980,1709,1710,1710,1707,6500
20250225,124100,12308138271,1710,1710,1710,1708,3521
20250225,124000,12302119721,1710,1711,1712,1708,7352
20250225,123900,12289551788,1711,1711,1711,1708,3781
20250225,123800,12283087250,1711,1717,1717,1710,11601
20250225,123700,12263212839,1715,1715,1717,1713,8846
20250225,123600,12248045167,1714,1715,1715,1712,13872
20250225,123500,12224279489,1715,1711,1715,1711,12915
20250225,123400,12202145350,1711,1707,1711,1705,15335
20250225,123300,12175936434,1705,1705,1707,1704,5105
20250225,123200,12167228155,1704,1707,1709,1704,13010
20250225,123100,12145045092,1706,1704,1710,1701,88111
20250225,123000,11995053683,1704,1705,1705,1704,9867
20250225,122900,11978232908,1705,1707,1708,1705,15004
20250225,122800,11952637837,1706,1709,1709,1706,9159
20250225,122700,11937001629,1709,1708,1709,1707,27711
20250225,122600,11889676689,1710,1709,1711,1708,10179
20250225,122500,11872288660,1709,1712,1714,1705,14166
20250225,122400,11848070912,1712,1709,1712,1700,74057
20250225,122300,11721759706,1708,1718,1718,1708,77486
20250225,122200,11589149727,1718,1720,1720,1715,25083
20250225,122100,11546083310,1718,1721,1722,1718,24688
20250225,122000,11503637896,1721,1719,1722,1719,11251
20250225,121900,11484284387,1720,1719,1720,1719,12367
20250225,121800,11463022840,1719,1719,1720,1718,8045
20250225,121700,11449190828,1718,1718,1720,1717,25495
20250225,121600,11405390260,1719,1718,1720,1717,42433
20250225,121500,11332504336,1720,1722,1722,1717,52016
20250225,121400,11243029177,1722,1720,1723,1720,31755
20250225,121300,11188350347,1722,1723,1724,1720,33739
20250225,121200,11130257639,1723,1726,1728,1723,11372
20250225,121100,11110644690,1725,1728,1728,1725,23569
20250225,121000,11069952692,1728,1727,1729,1726,10326
20250225,120900,11052126906,1726,1727,1729,1726,26241
20250225,120800,11006821354,1727,1730,1730,1726,27808
20250225,120700,10958771433,1729,1731,1732,1729,9802
20250225,120600,10941812786,1732,1730,1732,1729,9805
20250225,120500,10924851373,1730,1730,1731,1729,9195
20250225,120400,10908945343,1730,1729,1734,1729,12061
20250225,120300,10888076080,1729,1731,1731,1728,13515
20250225,120200,10864699176,1731,1736,1736,1730,59880
20250225,120100,10760969202,1736,1743,1744,1736,40008
20250225,120000,10691339737,1744,1744,1746,1743,3731
20250225,115900,10684831882,1743,1746,1746,1743,18501
20250225,115800,10652567329,1744,1747,1747,1744,12934
20250225,115700,10629996864,1747,1747,1747,1747,603
20250225,115600,10628943423,1747,1744,1747,1744,4445
20250225,115500,10621191238,1744,1746,1747,1744,3427
20250225,115400,10615211205,1745,1746,1747,1745,14900
20250225,115300,10589201271,1746,1749,1749,1746,10741
20250225,115200,10570434417,1749,1750,1750,1748,646
20250225,115100,10569304665,1750,1748,1750,1748,625
20250225,115000,10568211307,1750,1749,1750,1748,4263
20250225,114900,10560756195,1750,1752,1752,1750,4090
20250225,114800,10553597164,1752,1752,1752,1752,866
20250225,114700,10552079932,1752,1753,1753,1752,666
20250225,114600,10550912440,1754,1754,1754,1750,27661
20250225,114500,10502454891,1755,1754,1755,1753,2985
20250225,114400,10497221031,1755,1756,1756,1755,82
20250225,114300,10497077109,1755,1757,1757,1755,7491
20250225,114200,10483929446,1757,1758,1758,1756,2945
20250225,114100,10478755591,1758,1758,1759,1757,1776
20250225,114000,10475633646,1758,1760,1760,1757,6397
20250225,113900,10464384363,1760,1761,1761,1759,7207
20250225,113800,10451693564,1761,1754,1761,1754,10328
20250225,113700,10433527516,1754,1755,1756,1753,3534
20250225,113600,10427326476,1754,1755,1755,1754,3512
20250225,113500,10421165654,1754,1753,1754,1753,2409
20250225,113400,10416940806,1754,1752,1754,1752,2676
20250225,113300,10412249121,1752,1751,1752,1750,2840
20250225,113200,10407277389,1751,1748,1751,1748,8949
20250225,113100,10391622213,1748,1749,1749,1747,8876
20250225,113000,10376111824,1749,1748,1749,1747,1855
20250225,112900,10372870558,1747,1748,1748,1747,3889
20250225,112800,10366073720,1747,1749,1749,1747,4099
20250225,112700,10358910974,1748,1750,1750,1747,8391
20250225,112600,10344243561,1751,1749,1751,1748,2488
20250225,112500,10339891276,1748,1752,1752,1747,64152
20250225,112400,10227757575,1752,1753,1753,1752,1176
20250225,112300,10225697089,1752,1752,1753,1750,8213
20250225,112200,10211319238,1752,1753,1753,1751,4303
20250225,112100,10203781322,1753,1752,1753,1751,7946
20250225,112000,10189854039,1751,1753,1753,1751,7880
20250225,111900,10176046810,1753,1754,1754,1753,7271
20250225,111800,10163297942,1754,1755,1755,1754,2101
20250225,111700,10159612184,1755,1758,1758,1753,12710
20250225,111600,10137315811,1758,1756,1758,1756,2354
20250225,111500,10133179371,1756,1756,1756,1755,3798
20250225,111400,10126510534,1755,1755,1755,1755,542
20250225,111300,10125559324,1754,1755,1756,1753,3940
20250225,111200,10118645773,1755,1756,1756,1755,10033
20250225,111100,10101034901,1756,1758,1759,1756,9627
20250225,111000,10084108726,1758,1761,1762,1758,5052
20250225,110900,10075218586,1761,1759,1761,1758,10840
20250225,110800,10056145745,1759,1756,1759,1756,5492
20250225,110700,10046498649,1756,1755,1756,1755,5216
20250225,110600,10037340040,1756,1754,1756,1754,4104
20250225,110500,10030138095,1754,1754,1755,1754,4159
20250225,110400,10022843060,1754,1753,1754,1753,3217
20250225,110300,10017201570,1753,1755,1755,1753,3846
20250225,110200,10010458455,1754,1753,1755,1752,2370
20250225,110100,10006302813,1752,1754,1754,1752,12860
20250225,110000,9983758340,1754,1755,1755,1754,3975
20250225,105900,9976785688,1753,1754,1755,1753,13278
20250225,105800,9953506693,1754,1754,1754,1753,5095
20250225,105700,9944574933,1754,1754,1754,1753,1500
20250225,105600,9941943978,1751,1751,1753,1751,14630
20250225,105500,9916318330,1751,1753,1753,1750,16130
20250225,105400,9888072387,1753,1755,1755,1753,3042
20250225,105300,9882735715,1755,1756,1756,1753,22552
20250225,105200,9843157406,1761,1762,1764,1757,22627
20250225,105100,9803311957,1762,1760,1763,1758,10163
20250225,105000,9785423613,1759,1756,1761,1756,4106
20250225,104900,9778198689,1761,1757,1761,1757,3125
20250225,104800,9772706438,1757,1754,1757,1754,2285
20250225,104700,9768696697,1755,1754,1755,1753,2289
20250225,104600,9764681711,1754,1751,1754,1751,5333
20250225,104500,9755341374,1751,1752,1752,1751,5175
20250225,104400,9746279393,1752,1755,1756,1751,27626
20250225,104300,9697834885,1756,1760,1760,1756,15967
20250225,104200,9669773608,1760,1760,1760,1758,96
20250225,104100,9669604678,1760,1756,1760,1756,5084
20250225,104000,9660676840,1760,1759,1760,1756,17477
20250225,103900,9629963539,1757,1757,1759,1757,6320
20250225,103800,9618856244,1758,1757,1759,1756,36417
20250225,103700,9554881520,1757,1759,1759,1756,9976
20250225,103600,9537353532,1759,1760,1760,1758,2871
20250225,103500,9532303572,1758,1757,1759,1757,15961
20250225,103400,9504248001,1758,1763,1763,1756,74034
20250225,103300,9374059051,1763,1765,1765,1762,23985
20250225,103200,9331766186,1764,1765,1765,1762,52671
20250225,103100,9238857913,1765,1766,1766,1763,5798
20250225,103000,9228629771,1766,1768,1768,1763,5574
20250225,102900,9218787813,1768,1774,1777,1763,62426
20250225,102800,9108297661,1772,1777,1778,1772,14945
20250225,102700,9081792127,1775,1778,1778,1775,19332
20250225,102600,9047459295,1778,1778,1780,1775,16991
20250225,102500,9017261691,1778,1774,1778,1774,14052
20250225,102400,8992318776,1772,1772,1774,1771,18648
20250225,102300,8959285680,1772,1773,1775,1771,12453
20250225,102200,8937202612,1773,1780,1780,1771,41393
20250225,102100,8863801463,1780,1783,1783,1776,50521
20250225,102000,8773850502,1783,1780,1785,1778,53692
20250225,101900,8678160949,1780,1785,1786,1777,44594
20250225,101800,8598803747,1784,1777,1792,1777,159046
20250225,101700,8314628714,1777,1766,1778,1765,52352
20250225,101600,8221844364,1766,1769,1771,1765,17661
20250225,101500,8190613532,1771,1759,1771,1759,35418
20250225,101400,8128092216,1759,1758,1759,1756,14295
20250225,101300,8102969695,1758,1760,1760,1757,6301
20250225,101200,8091894340,1760,1759,1760,1756,20923
20250225,101100,8055118008,1760,1761,1763,1759,3529
20250225,101000,8048904408,1758,1765,1765,1758,19868
20250225,100900,8013920942,1763,1765,1767,1763,14609
20250225,100800,7988130742,1767,1768,1768,1765,17497
20250225,100700,7957227450,1770,1771,1772,1765,28645
20250225,100600,7906539979,1771,1762,1771,1760,65553
20250225,100500,7790802457,1763,1763,1764,1758,20074
20250225,100400,7755436630,1764,1758,1765,1757,30242
20250225,100300,7702199016,1759,1761,1762,1758,42083
20250225,100200,7628136736,1760,1759,1763,1755,17259
20250225,100100,7597791059,1764,1763,1767,1758,89899
20250225,100000,7439376810,1764,1755,1766,1753,53631
20250225,095900,7345006311,1753,1754,1763,1751,47609
20250225,095800,7261382677,1753,1748,1754,1748,32456
20250225,095700,7204556832,1746,1746,1747,1746,3588
20250225,095600,7198290549,1747,1746,1747,1744,3876
20250225,095500,7191524744,1745,1747,1747,1743,9731
20250225,095400,7174545446,1747,1748,1748,1745,9115
20250225,095300,7158625974,1748,1750,1751,1748,8895
20250225,095200,7143063714,1750,1746,1751,1745,17312
20250225,095100,7112813495,1745,1743,1746,1740,17396
20250225,095000,7082489195,1743,1741,1743,1741,5489
20250225,094900,7072925565,1741,1744,1744,1738,42221
20250225,094800,6999483395,1745,1751,1751,1744,21181
20250225,094700,6962481407,1751,1744,1751,1740,11752
20250225,094600,6941978775,1746,1740,1746,1738,22217
20250225,094500,6903320325,1738,1745,1745,1738,67013
20250225,094400,6786669829,1745,1750,1751,1745,24797
20250225,094300,6743348822,1751,1750,1751,1748,12890
20250225,094200,6720806290,1749,1753,1753,1749,16328
20250225,094100,6692237943,1751,1751,1753,1750,11534
20250225,094000,6672028271,1752,1749,1753,1748,28565
20250225,093900,6622018766,1749,1751,1751,1748,25544
20250225,093800,6577350736,1751,1754,1754,1749,25701
20250225,093700,6532344822,1754,1754,1754,1748,32935
20250225,093600,6474623499,1755,1758,1760,1754,29980
20250225,093500,6421968018,1760,1758,1763,1758,21142
20250225,093400,6384749623,1758,1768,1768,1756,50659
20250225,093300,6295338685,1768,1783,1783,1765,64397
20250225,093200,6181063772,1783,1769,1792,1769,125468
20250225,093100,5957719716,1769,1763,1770,1760,37653
20250225,093000,5891206358,1760,1754,1767,1747,82674
20250225,092900,5745832754,1753,1758,1760,1752,16800
20250225,092800,5716350183,1758,1760,1763,1753,17570
20250225,092700,5685444951,1763,1748,1764,1748,50919
20250225,092600,5596176648,1748,1747,1750,1745,11354
20250225,092500,5576346668,1748,1748,1748,1746,12533
20250225,092400,5554447905,1750,1757,1757,1749,34880
20250225,092300,5493332798,1757,1762,1762,1757,12594
20250225,092200,5471186717,1762,1767,1767,1758,31673
20250225,092100,5415347593,1768,1767,1768,1756,68102
20250225,092000,5295214842,1767,1764,1768,1762,44870
20250225,091900,5216008802,1764,1743,1766,1743,65218
20250225,091800,5101506009,1744,1731,1744,1730,102755
20250225,091700,4923204404,1730,1731,1734,1726,138652
20250225,091600,4683465285,1731,1739,1739,1730,84749
20250225,091500,4536490090,1739,1750,1752,1736,71447
20250225,091400,4411996880,1752,1754,1757,1750,57994
20250225,091300,4310391888,1756,1751,1760,1751,58839
20250225,091200,4207159371,1750,1760,1760,1750,71743
20250225,091100,4081305859,1759,1765,1768,1758,76853
20250225,091000,3945806622,1764,1765,1776,1756,82388
20250225,090900,3800294722,1765,1758,1765,1753,49026
20250225,090800,3714158851,1759,1744,1760,1736,140174
20250225,090700,3469533552,1744,1759,1759,1741,321050
20250225,090600,2906986721,1759,1778,1778,1758,190718
20250225,090500,2570257660,1776,1798,1803,1769,174676
20250225,090400,2258883350,1797,1807,1808,1789,108938
20250225,090300,2062703292,1808,1796,1808,1788,124765
20250225,090200,1838852930,1796,1808,1809,1784,347113
20250225,090100,1214862776,1808,1796,1815,1792,403330
20250225,090000,486003909,1795,1815,1815,1786,268963