stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,185200,1537715530,1700,1700,1700,1700,25427
20250225,185100,1537715530,1700,1700,1700,1700,0
20250225,185000,1537715530,1700,1700,1700,1700,0
20250225,184900,1537715530,1700,1700,1700,1700,0
20250225,184800,1537715530,1700,1700,1700,1700,0
20250225,184700,1537715530,1700,1700,1700,1700,0
20250225,184600,1537715530,1700,1700,1700,1700,0
20250225,184500,1537715530,1700,1700,1700,1700,0
20250225,184400,1537715530,1700,1700,1700,1700,0
20250225,184300,1537715530,1700,1700,1700,1700,0
20250225,184200,1537715530,1700,1700,1700,1700,0
20250225,184100,1537715530,1700,1700,1700,1700,0
20250225,184000,1537715530,1700,1700,1700,1700,0
20250225,183900,1537715530,1700,1700,1700,1700,0
20250225,183800,1537715530,1700,1700,1700,1700,0
20250225,183700,1537715530,1700,1700,1700,1700,0
20250225,183600,1537715530,1700,1700,1700,1700,0
20250225,183500,1537715530,1700,1700,1700,1700,0
20250225,183400,1537715530,1700,1700,1700,1700,0
20250225,183300,1537715530,1700,1700,1700,1700,0
20250225,183200,1537715530,1700,1700,1700,1700,0
20250225,183100,1537715530,1700,1700,1700,1700,0
20250225,183000,1537715530,1700,1700,1700,1700,0
20250225,182900,1537715530,1700,1700,1700,1700,0
20250225,182800,1537715530,1700,1700,1700,1700,0
20250225,182700,1537715530,1700,1700,1700,1700,0
20250225,182600,1537715530,1700,1700,1700,1700,0
20250225,182500,1537715530,1700,1700,1700,1700,0
20250225,182400,1537715530,1700,1700,1700,1700,0
20250225,182300,1537715530,1700,1700,1700,1700,0
20250225,182200,1537715530,1700,1700,1700,1700,25427
20250225,182100,1537715530,1700,1700,1700,1700,0
20250225,182000,1537715530,1700,1700,1700,1700,0
20250225,181900,1537715530,1700,1700,1700,1700,0
20250225,181800,1537715530,1700,1700,1700,1700,0
20250225,181700,1537715530,1700,1700,1700,1700,0
20250225,181600,1537715530,1700,1700,1700,1700,0
20250225,181500,1537715530,1700,1700,1700,1700,0
20250225,181400,1537715530,1700,1700,1700,1700,0
20250225,181300,1537715530,1700,1700,1700,1700,0
20250225,181200,1537715530,1700,1700,1700,1700,0
20250225,181100,1537715530,1700,1700,1700,1700,0
20250225,181000,1537715530,1700,1700,1700,1700,0
20250225,180900,1537715530,1700,1700,1700,1700,0
20250225,180800,1537715530,1700,1700,1700,1700,0
20250225,180700,1537715530,1700,1700,1700,1700,0
20250225,180600,1537715530,1700,1700,1700,1700,0
20250225,180500,1537715530,1700,1700,1700,1700,0
20250225,180400,1537715530,1700,1700,1700,1700,0
20250225,180300,1537715530,1700,1700,1700,1700,0
20250225,180200,1537715530,1700,1700,1700,1700,0
20250225,180100,1537715530,1700,1700,1700,1700,0
20250225,180000,1537715530,1700,1700,1700,1700,0
20250225,175900,1537715530,1700,1700,1700,1700,0
20250225,175800,1537715530,1700,1700,1700,1700,0
20250225,175700,1537715530,1700,1700,1700,1700,0
20250225,175600,1537715530,1700,1700,1700,1700,0
20250225,175500,1537715530,1700,1700,1700,1700,0
20250225,175400,1537715530,1700,1700,1700,1700,0
20250225,175300,1537715530,1700,1700,1700,1700,0
20250225,175200,1537715530,1700,1700,1700,1700,25427
20250225,175100,1537715530,1700,1700,1700,1700,0
20250225,175000,1537715530,1700,1700,1700,1700,0
20250225,174900,1537715530,1700,1700,1700,1700,0
20250225,174800,1537715530,1700,1700,1700,1700,0
20250225,174700,1537715530,1700,1700,1700,1700,0
20250225,174600,1537715530,1700,1700,1700,1700,0
20250225,174500,1537715530,1700,1700,1700,1700,0
20250225,174400,1537715530,1700,1700,1700,1700,0
20250225,174300,1537715530,1700,1700,1700,1700,0
20250225,174200,1537715530,1700,1700,1700,1700,0
20250225,174100,1537715530,1700,1700,1700,1700,0
20250225,174000,1537715530,1700,1700,1700,1700,0
20250225,173900,1537715530,1700,1700,1700,1700,0
20250225,173800,1537715530,1700,1700,1700,1700,0
20250225,173700,1537715530,1700,1700,1700,1700,0
20250225,173600,1537715530,1700,1700,1700,1700,0
20250225,173500,1537715530,1700,1700,1700,1700,0
20250225,173400,1537715530,1700,1700,1700,1700,0
20250225,173300,1537715530,1700,1700,1700,1700,0
20250225,173200,1537715530,1700,1700,1700,1700,0
20250225,173100,1537715530,1700,1700,1700,1700,0
20250225,173000,1537715530,1700,1700,1700,1700,0
20250225,172900,1537715530,1700,1700,1700,1700,0
20250225,172800,1537715530,1700,1700,1700,1700,0
20250225,172700,1537715530,1700,1700,1700,1700,0
20250225,172600,1537715530,1700,1700,1700,1700,0
20250225,172500,1537715530,1700,1700,1700,1700,0
20250225,172400,1537715530,1700,1700,1700,1700,0
20250225,172300,1537715530,1700,1700,1700,1700,0
20250225,172200,1537715530,1700,1700,1700,1700,25427
20250225,172100,1537715530,1700,1700,1700,1700,0
20250225,172000,1537715530,1700,1700,1700,1700,0
20250225,171900,1537715530,1700,1700,1700,1700,0
20250225,171800,1537715530,1700,1700,1700,1700,0
20250225,171700,1537715530,1700,1700,1700,1700,0
20250225,171600,1537715530,1700,1700,1700,1700,0
20250225,171500,1537715530,1700,1700,1700,1700,0
20250225,171400,1537715530,1700,1700,1700,1700,0
20250225,171300,1537715530,1700,1700,1700,1700,0
20250225,171200,1537715530,1700,1700,1700,1700,0
20250225,171100,1537715530,1700,1700,1700,1700,0
20250225,171000,1537715530,1700,1700,1700,1700,0
20250225,170900,1537715530,1700,1700,1700,1700,0
20250225,170800,1537715530,1700,1700,1700,1700,0
20250225,170700,1537715530,1700,1700,1700,1700,0
20250225,170600,1537715530,1700,1700,1700,1700,0
20250225,170500,1537715530,1700,1700,1700,1700,0
20250225,170400,1537715530,1700,1700,1700,1700,0
20250225,170300,1537715530,1700,1700,1700,1700,0
20250225,170200,1537715530,1700,1700,1700,1700,0
20250225,170100,1537715530,1700,1700,1700,1700,0
20250225,170000,1537715530,1700,1700,1700,1700,0
20250225,165900,1537715530,1700,1700,1700,1700,0
20250225,165800,1537715530,1700,1700,1700,1700,0
20250225,165700,1537715530,1700,1700,1700,1700,0
20250225,165600,1537715530,1700,1700,1700,1700,0
20250225,165500,1537715530,1700,1700,1700,1700,0
20250225,165400,1537715530,1700,1700,1700,1700,0
20250225,165300,1537715530,1700,1700,1700,1700,0
20250225,165200,1537715530,1700,1700,1700,1700,25427
20250225,165100,1537715530,1700,1700,1700,1700,0
20250225,165000,1537715530,1700,1700,1700,1700,0
20250225,164900,1537715530,1700,1700,1700,1700,0
20250225,164800,1537715530,1700,1700,1700,1700,0
20250225,164700,1537715530,1700,1700,1700,1700,0
20250225,164600,1537715530,1700,1700,1700,1700,0
20250225,164500,1537715530,1700,1700,1700,1700,0
20250225,164400,1537715530,1700,1700,1700,1700,0
20250225,164300,1537715530,1700,1700,1700,1700,0
20250225,164200,1537715530,1700,1700,1700,1700,0
20250225,164100,1537715530,1700,1700,1700,1700,0
20250225,164000,1537715530,1700,1700,1700,1700,0
20250225,163900,1537715530,1700,1700,1700,1700,0
20250225,163800,1537715530,1700,1700,1700,1700,0
20250225,163700,1537715530,1700,1700,1700,1700,0
20250225,163600,1537715530,1700,1700,1700,1700,0
20250225,163500,1537715530,1700,1700,1700,1700,0
20250225,163400,1537715530,1700,1700,1700,1700,0
20250225,163300,1537715530,1700,1700,1700,1700,0
20250225,163200,1537715530,1700,1700,1700,1700,0
20250225,163100,1537715530,1700,1700,1700,1700,0
20250225,163000,1537715530,1700,1700,1700,1700,0
20250225,162900,1537715530,1700,1700,1700,1700,0
20250225,162800,1537715530,1700,1700,1700,1700,0
20250225,162700,1537715530,1700,1700,1700,1700,0
20250225,162600,1537715530,1700,1700,1700,1700,0
20250225,162500,1537715530,1700,1700,1700,1700,0
20250225,162400,1537715530,1700,1700,1700,1700,0
20250225,162300,1537715530,1700,1700,1700,1700,0
20250225,162200,1537715530,1700,1700,1700,1700,25427
20250225,162100,1537715530,1700,1700,1700,1700,0
20250225,162000,1537715530,1700,1700,1700,1700,0
20250225,161900,1537715530,1700,1700,1700,1700,0
20250225,161800,1537715530,1700,1700,1700,1700,0
20250225,161700,1537715530,1700,1700,1700,1700,0
20250225,161600,1537715530,1700,1700,1700,1700,0
20250225,161500,1537715530,1700,1700,1700,1700,0
20250225,161400,1537715530,1700,1700,1700,1700,0
20250225,161300,1537715530,1700,1700,1700,1700,0
20250225,161200,1537715530,1700,1700,1700,1700,0
20250225,161100,1537715530,1700,1700,1700,1700,0
20250225,161000,1537715530,1700,1700,1700,1700,0
20250225,160900,1537715530,1700,1700,1700,1700,0
20250225,160800,1537715530,1700,1700,1700,1700,0
20250225,160700,1537715530,1700,1700,1700,1700,0
20250225,160600,1537715530,1700,1700,1700,1700,0
20250225,160500,1537715530,1700,1700,1700,1700,0
20250225,160400,1537715530,1700,1700,1700,1700,0
20250225,160300,1537715530,1700,1700,1700,1700,0
20250225,160200,1537715530,1700,1700,1700,1700,0
20250225,160100,1537715530,1700,1700,1700,1700,0
20250225,160000,1537715530,1700,1700,1700,1700,0
20250225,155900,1537715530,1700,1700,1700,1700,0
20250225,155800,1537715530,1700,1700,1700,1700,0
20250225,155700,1537715530,1700,1700,1700,1700,0
20250225,155600,1537715530,1700,1700,1700,1700,0
20250225,155500,1537715530,1700,1700,1700,1700,0
20250225,155400,1537715530,1700,1700,1700,1700,0
20250225,155300,1537715530,1700,1700,1700,1700,0
20250225,155200,1537715530,1700,1700,1700,1700,25427
20250225,155100,1537715530,1700,1700,1700,1700,0
20250225,155000,1537715530,1700,1700,1700,1700,0
20250225,154900,1537715530,1700,1700,1700,1700,0
20250225,154800,1537715530,1700,1700,1700,1700,0
20250225,154700,1537715530,1700,1700,1700,1700,0
20250225,154600,1537715530,1700,1700,1700,1700,0
20250225,154500,1537715530,1700,1700,1700,1700,0
20250225,154400,1537715530,1700,1700,1700,1700,0
20250225,154300,1537715530,1700,1700,1700,1700,0
20250225,154200,1537715530,1700,1700,1700,1700,0
20250225,154100,1537715530,1700,1700,1700,1700,0
20250225,154000,1537715530,1700,1700,1700,1700,0
20250225,153900,1537715530,1700,1700,1700,1700,0
20250225,153800,1537715530,1700,1700,1700,1700,0
20250225,153700,1537715530,1700,1700,1700,1700,0
20250225,153600,1537715530,1700,1700,1700,1700,0
20250225,153500,1537715530,1700,1700,1700,1700,0
20250225,153400,1537715530,1700,1700,1700,1700,0
20250225,153300,1537715530,1700,1700,1700,1700,0
20250225,153200,1537715530,1700,1700,1700,1700,0
20250225,153100,1537715530,1700,1700,1700,1700,0
20250225,153000,1537715530,1700,1700,1700,1700,25427
20250225,152900,1494489630,1698,1698,1698,1698,0
20250225,152800,1494489630,1698,1698,1698,1698,0
20250225,152700,1494489630,1698,1698,1698,1698,0
20250225,152600,1494489630,1698,1698,1698,1698,0
20250225,152500,1494489630,1698,1698,1698,1698,0
20250225,152400,1494489630,1698,1698,1698,1698,0
20250225,152300,1494489630,1698,1698,1698,1698,0
20250225,152200,1494489630,1698,1698,1698,1698,0
20250225,152100,1494489630,1698,1698,1698,1698,0
20250225,152000,1494489630,1698,1698,1698,1698,0
20250225,151900,1494489630,1698,1695,1700,1687,21598
20250225,151800,1457889930,1695,1695,1696,1695,1620
20250225,151700,1455144028,1698,1698,1699,1695,2294
20250225,151600,1451251354,1695,1699,1699,1695,1734
20250225,151500,1448311509,1701,1698,1701,1698,7188
20250225,151400,1436099046,1696,1696,1698,1696,1184
20250225,151300,1434089804,1695,1695,1695,1695,0
20250225,151200,1434089804,1695,1700,1700,1695,767
20250225,151100,1432789505,1698,1700,1700,1698,4664
20250225,151000,1424868416,1698,1700,1700,1698,926
20250225,150900,1423294984,1700,1700,1701,1700,683
20250225,150800,1422133874,1701,1701,1701,1699,212
20250225,150700,1421773655,1701,1699,1701,1698,558
20250225,150600,1420825608,1699,1702,1702,1699,3393
20250225,150500,1415060003,1702,1700,1702,1700,2394
20250225,150400,1410989181,1702,1702,1703,1701,902
20250225,150300,1409453986,1701,1703,1703,1701,231
20250225,150200,1409060924,1702,1698,1703,1697,12875
20250225,150100,1387168762,1698,1696,1698,1695,6259
20250225,150000,1376549394,1696,1695,1696,1695,878
20250225,145900,1375060754,1695,1697,1697,1695,894
20250225,145800,1373544530,1696,1695,1696,1695,1092
20250225,145700,1371692658,1696,1696,1696,1696,14
20250225,145600,1371668914,1697,1694,1697,1690,503
20250225,145500,1370816367,1690,1692,1693,1690,5249
20250225,145400,1361944517,1694,1695,1695,1692,3882
20250225,145300,1355372259,1695,1694,1697,1694,27
20250225,145200,1355326517,1694,1694,1694,1694,175
20250225,145100,1355030067,1694,1697,1697,1694,1504
20250225,145000,1352481499,1697,1697,1697,1696,224
20250225,144900,1352101375,1697,1697,1697,1697,110
20250225,144800,1351914705,1697,1696,1699,1695,630
20250225,144700,1350845707,1696,1693,1696,1692,4659
20250225,144600,1342954738,1694,1694,1694,1694,1
20250225,144500,1342953044,1694,1691,1695,1690,3434
20250225,144400,1337140560,1690,1698,1699,1670,24714
20250225,144300,1295611551,1679,1697,1700,1679,28488
20250225,144200,1247547575,1700,1698,1700,1698,1023
20250225,144100,1245810519,1699,1699,1699,1699,555
20250225,144000,1244867574,1699,1699,1699,1699,926
20250225,143900,1243294300,1701,1701,1701,1701,11
20250225,143800,1243275589,1700,1700,1700,1700,264
20250225,143700,1242826789,1700,1700,1701,1700,1843
20250225,143600,1239693425,1701,1700,1701,1700,196
20250225,143500,1239360049,1698,1698,1698,1698,106
20250225,143400,1239180061,1696,1697,1698,1696,1248
20250225,143300,1237063436,1696,1698,1698,1696,96
20250225,143200,1236900458,1699,1700,1701,1699,104
20250225,143100,1236723602,1701,1701,1701,1701,10
20250225,143000,1236706592,1701,1701,1701,1701,500
20250225,142900,1235856092,1698,1695,1698,1694,24187
20250225,142800,1194845373,1695,1695,1695,1695,0
20250225,142700,1194845373,1695,1695,1695,1695,1009
20250225,142600,1193135118,1695,1699,1701,1695,6412
20250225,142500,1182252841,1700,1701,1701,1700,444
20250225,142400,1181497989,1701,1701,1701,1700,2669
20250225,142300,1176959653,1701,1701,1701,1700,752
20250225,142200,1175681101,1701,1696,1701,1696,11560
20250225,142100,1156047721,1696,1696,1696,1691,5477
20250225,142000,1146779069,1689,1692,1694,1689,3240
20250225,141900,1141297471,1691,1691,1691,1691,0
20250225,141800,1141297471,1691,1692,1692,1691,714
20250225,141700,1140089876,1695,1693,1695,1692,797
20250225,141600,1138740621,1693,1697,1697,1693,521
20250225,141500,1137858300,1697,1694,1697,1694,14
20250225,141400,1137834578,1697,1694,1697,1694,107
20250225,141300,1137653299,1693,1693,1693,1693,2
20250225,141200,1137649913,1691,1691,1691,1691,1905
20250225,141100,1134428558,1691,1691,1691,1691,9
20250225,141000,1134413339,1698,1694,1698,1694,376
20250225,140900,1133775979,1688,1698,1699,1680,61006
20250225,140800,1030604120,1698,1699,1699,1698,2224
20250225,140700,1026825652,1700,1700,1700,1700,22
20250225,140600,1026788252,1700,1704,1704,1700,1092
20250225,140500,1024931744,1704,1704,1704,1704,375
20250225,140400,1024292744,1704,1700,1704,1700,2
20250225,140300,1024289340,1705,1705,1705,1705,0
20250225,140200,1024289340,1705,1699,1705,1699,55
20250225,140100,1024195889,1699,1699,1699,1699,2254
20250225,140000,1020366343,1706,1706,1706,1706,1
20250225,135900,1020364637,1699,1705,1705,1699,5672
20250225,135800,1010714189,1705,1705,1705,1705,100
20250225,135700,1010543689,1705,1705,1705,1705,10
20250225,135600,1010526639,1705,1705,1705,1705,1
20250225,135500,1010524934,1702,1703,1705,1702,6
20250225,135400,1010514715,1705,1705,1705,1705,50
20250225,135300,1010429465,1705,1704,1705,1703,21
20250225,135200,1010393684,1706,1704,1706,1701,331
20250225,135100,1009829188,1706,1706,1706,1706,0
20250225,135000,1009829188,1706,1706,1706,1706,0
20250225,134900,1009829188,1706,1706,1706,1706,0
20250225,134800,1009829188,1706,1700,1706,1700,2527
20250225,134700,1005521126,1706,1706,1706,1706,10
20250225,134600,1005504066,1700,1700,1700,1700,286
20250225,134500,1005017866,1706,1700,1706,1700,150
20250225,134400,1004762860,1701,1705,1705,1701,49
20250225,134300,1004679431,1706,1701,1706,1700,476
20250225,134200,1003869147,1705,1705,1705,1705,0
20250225,134100,1003869147,1705,1705,1705,1705,88
20250225,134000,1003719107,1707,1707,1707,1707,6
20250225,133900,1003708865,1708,1708,1708,1708,937
20250225,133800,1002108469,1708,1708,1708,1708,7
20250225,133700,1002096513,1708,1708,1708,1708,0
20250225,133600,1002096513,1708,1701,1709,1699,4915
20250225,133500,993745214,1710,1710,1710,1710,0
20250225,133400,993745214,1710,1708,1710,1708,64
20250225,133300,993635780,1709,1709,1709,1709,0
20250225,133200,993635780,1709,1709,1709,1709,2
20250225,133100,993632362,1709,1709,1709,1709,2
20250225,133000,993628944,1700,1706,1711,1699,3168
20250225,132900,988231248,1711,1705,1711,1705,4017
20250225,132800,981381458,1706,1708,1711,1706,1241
20250225,132700,979264014,1707,1708,1711,1707,201
20250225,132600,978920719,1707,1707,1707,1707,52
20250225,132500,978831955,1711,1707,1711,1707,97
20250225,132400,978666372,1707,1706,1707,1706,14
20250225,132300,978642477,1707,1707,1707,1707,0
20250225,132200,978642477,1707,1705,1707,1705,501
20250225,132100,977788270,1705,1707,1707,1705,501
20250225,132000,976934063,1704,1704,1704,1704,0
20250225,131900,976934063,1704,1704,1704,1704,12
20250225,131800,976913615,1704,1704,1704,1704,13
20250225,131700,976891463,1705,1707,1707,1705,13
20250225,131600,976869296,1704,1704,1704,1704,100
20250225,131500,976698896,1704,1704,1704,1704,0
20250225,131400,976698896,1704,1710,1710,1704,895
20250225,131300,975173306,1712,1712,1712,1712,0
20250225,131200,975173306,1712,1712,1712,1712,1
20250225,131100,975171594,1709,1708,1712,1708,1857
20250225,131000,971998331,1708,1704,1708,1704,6465
20250225,130900,960975345,1704,1701,1704,1701,30
20250225,130800,960924312,1704,1704,1704,1704,301
20250225,130700,960411408,1704,1704,1704,1704,278
20250225,130600,959937696,1704,1700,1704,1700,4710
20250225,130500,951918467,1700,1700,1700,1700,50
20250225,130400,951833467,1702,1697,1702,1697,463
20250225,130300,951047751,1702,1699,1702,1697,93
20250225,130200,950889867,1699,1699,1699,1699,6
20250225,130100,950879673,1702,1702,1702,1702,42
20250225,130000,950808189,1702,1702,1702,1702,11
20250225,125900,950789467,1704,1704,1704,1704,0
20250225,125800,950789467,1704,1704,1704,1704,1
20250225,125700,950787763,1697,1700,1700,1697,2401
20250225,125600,946711129,1705,1706,1706,1705,2
20250225,125500,946707718,1699,1706,1706,1699,501
20250225,125400,945856303,1705,1702,1705,1702,16626
20250225,125300,917554375,1702,1703,1703,1702,4110
20250225,125200,910559139,1702,1702,1702,1702,0
20250225,125100,910559139,1702,1702,1702,1702,100
20250225,125000,910388939,1708,1708,1708,1708,0
20250225,124900,910388939,1708,1703,1708,1701,2626
20250225,124800,905913978,1703,1701,1703,1701,212
20250225,124700,905553364,1702,1702,1702,1702,100
20250225,124600,905383164,1702,1700,1702,1700,3566
20250225,124500,899320748,1700,1700,1700,1700,0
20250225,124400,899320748,1700,1697,1700,1695,8786
20250225,124300,884403156,1696,1696,1696,1696,177
20250225,124200,884102964,1699,1697,1699,1695,12281
20250225,124100,863264230,1697,1697,1700,1697,1021
20250225,124000,861530097,1697,1700,1700,1697,4782
20250225,123900,853411926,1699,1700,1700,1699,515
20250225,123800,852536739,1700,1702,1702,1700,4
20250225,123700,852529935,1702,1700,1702,1700,2733
20250225,123600,847880929,1702,1701,1702,1701,2
20250225,123500,847877526,1702,1702,1702,1702,3
20250225,123400,847872420,1702,1702,1702,1702,201
20250225,123300,847530318,1699,1699,1702,1699,130
20250225,123200,847309444,1702,1702,1702,1702,1017
20250225,123100,845578510,1702,1702,1702,1698,1271
20250225,123000,843420330,1702,1699,1702,1698,3501
20250225,122900,837475387,1702,1702,1702,1702,0
20250225,122800,837475387,1702,1702,1702,1702,0
20250225,122700,837475387,1702,1702,1702,1698,1805
20250225,122600,834409479,1702,1702,1702,1702,1746
20250225,122500,831437787,1702,1702,1702,1702,20
20250225,122400,831403747,1702,1703,1703,1702,32
20250225,122300,831349264,1697,1701,1703,1697,9984
20250225,122200,814387697,1701,1702,1702,1701,377
20250225,122100,813746318,1703,1703,1703,1702,334
20250225,122000,813177601,1704,1704,1704,1704,49
20250225,121900,813094105,1704,1702,1704,1702,15
20250225,121800,813068553,1704,1704,1704,1704,11
20250225,121700,813049809,1704,1704,1704,1704,1
20250225,121600,813048105,1705,1705,1705,1701,7
20250225,121500,813036190,1705,1702,1705,1701,2446
20250225,121400,808875137,1705,1705,1705,1702,356
20250225,121300,808268163,1705,1703,1705,1702,2506
20250225,121200,804002440,1702,1702,1703,1702,419
20250225,121100,803289281,1703,1704,1704,1703,107
20250225,121000,803107050,1704,1704,1704,1704,7
20250225,120900,803095122,1704,1706,1706,1704,39
20250225,120800,803028621,1706,1706,1706,1706,37
20250225,120700,802965499,1705,1705,1706,1702,2197
20250225,120600,799221683,1705,1705,1705,1705,12
20250225,120500,799201223,1705,1705,1705,1705,6
20250225,120400,799190993,1705,1705,1705,1705,5
20250225,120300,799182468,1705,1703,1705,1701,1529
20250225,120200,796580022,1705,1703,1705,1703,12
20250225,120100,796559564,1705,1706,1706,1705,27
20250225,120000,796513526,1706,1706,1706,1706,184
20250225,115900,796199622,1703,1706,1706,1703,514
20250225,115800,795324114,1706,1706,1706,1706,5
20250225,115700,795315584,1706,1705,1706,1705,524
20250225,115600,794421662,1706,1704,1706,1704,407
20250225,115500,793728128,1705,1708,1708,1705,1952
20250225,115400,790398890,1709,1708,1709,1707,449
20250225,115300,789632441,1709,1709,1709,1707,130
20250225,115200,789410331,1709,1709,1709,1706,4441
20250225,115100,781833396,1708,1709,1709,1708,128
20250225,115000,781614762,1709,1709,1709,1709,7
20250225,114900,781602799,1708,1708,1710,1708,1172
20250225,114800,779600950,1708,1707,1708,1706,214
20250225,114700,779235636,1707,1707,1707,1707,4
20250225,114600,779228808,1709,1703,1709,1703,5566
20250225,114500,769734811,1703,1701,1703,1701,1550
20250225,114400,767096233,1701,1700,1701,1700,1343
20250225,114300,764813115,1698,1699,1700,1698,2378
20250225,114200,760773142,1700,1700,1701,1698,1090
20250225,114100,758922083,1701,1701,1701,1701,6
20250225,114000,758911877,1701,1699,1702,1697,4034
20250225,113900,752060345,1699,1704,1704,1699,16791
20250225,113800,723501221,1704,1704,1704,1701,777
20250225,113700,722178851,1704,1704,1705,1704,432
20250225,113600,721442716,1704,1703,1704,1703,442
20250225,113500,720689954,1703,1703,1704,1702,2082
20250225,113400,717146342,1705,1703,1706,1703,875
20250225,113300,715654467,1702,1704,1704,1700,545
20250225,113200,714727364,1704,1705,1705,1700,3017
20250225,113100,709592175,1705,1704,1705,1700,20539
20250225,113000,674669035,1701,1707,1708,1700,16749
20250225,112900,646160141,1708,1708,1708,1706,2226
20250225,112800,642360201,1708,1711,1711,1708,7379
20250225,112700,629742134,1712,1714,1714,1712,4094
20250225,112600,622726923,1714,1714,1714,1714,0
20250225,112500,622726923,1714,1716,1716,1714,4394
20250225,112400,615190960,1720,1720,1720,1720,0
20250225,112300,615190960,1720,1720,1720,1720,2
20250225,112200,615187520,1717,1717,1717,1717,934
20250225,112100,613583842,1717,1717,1717,1717,10
20250225,112000,613566672,1721,1721,1721,1721,9
20250225,111900,613551183,1721,1722,1722,1716,4
20250225,111800,613544303,1722,1722,1722,1722,1
20250225,111700,613542581,1723,1723,1723,1715,1427
20250225,111600,611094530,1715,1723,1723,1715,501
20250225,111500,610234825,1724,1724,1724,1724,1
20250225,111400,610233101,1725,1725,1725,1725,0
20250225,111300,610233101,1725,1719,1725,1719,2394
20250225,111200,606110103,1714,1714,1714,1714,648
20250225,111100,604999431,1714,1714,1714,1714,23
20250225,111000,604960009,1714,1714,1714,1714,0
20250225,110900,604960009,1714,1718,1718,1714,1000
20250225,110800,603245386,1719,1719,1719,1719,692
20250225,110700,602055838,1719,1719,1719,1719,26
20250225,110600,602011144,1719,1718,1719,1718,227
20250225,110500,601621033,1718,1718,1718,1718,4
20250225,110400,601614161,1718,1716,1718,1716,300
20250225,110300,601098815,1715,1714,1715,1713,3463
20250225,110200,595163233,1716,1716,1716,1716,123
20250225,110100,594952165,1715,1718,1718,1715,206
20250225,110000,594598869,1718,1718,1718,1718,1
20250225,105900,594597151,1718,1718,1718,1718,44
20250225,105800,594521559,1718,1714,1718,1714,337
20250225,105700,593943521,1714,1714,1714,1714,0
20250225,105600,593943521,1714,1715,1715,1714,7423
20250225,105500,581217820,1715,1716,1716,1715,600
20250225,105400,580188785,1717,1717,1717,1717,2
20250225,105300,580185351,1716,1719,1719,1716,472
20250225,105200,579375393,1716,1716,1716,1716,0
20250225,105100,579375393,1716,1716,1716,1716,417
20250225,105000,578659821,1716,1716,1716,1716,104
20250225,104900,578481357,1717,1717,1717,1717,47
20250225,104800,578400658,1717,1719,1719,1717,503
20250225,104700,577536007,1719,1717,1719,1717,201
20250225,104600,577190492,1717,1717,1717,1717,61
20250225,104500,577085755,1717,1717,1717,1717,1
20250225,104400,577084038,1717,1717,1717,1717,200
20250225,104300,576740638,1718,1717,1718,1717,386
20250225,104200,576077776,1717,1716,1717,1716,300
20250225,104100,575562776,1714,1714,1714,1714,429
20250225,104000,574827470,1714,1714,1714,1714,50
20250225,103900,574741770,1714,1716,1716,1714,2007
20250225,103800,571300635,1715,1714,1717,1714,301
20250225,103700,570784418,1715,1717,1717,1715,1776
20250225,103600,567738449,1716,1715,1716,1715,432
20250225,103500,566997469,1715,1715,1715,1715,0
20250225,103400,566997469,1715,1714,1716,1714,303
20250225,103300,566477987,1717,1717,1717,1717,1
20250225,103200,566476270,1713,1717,1717,1713,180
20250225,103100,566167628,1717,1717,1717,1717,342
20250225,103000,565580414,1717,1711,1717,1711,608
20250225,102900,564538320,1719,1719,1719,1719,8
20250225,102800,564524568,1720,1717,1720,1711,4011
20250225,102700,557643633,1720,1717,1720,1717,246
20250225,102600,557221230,1720,1719,1720,1717,1074
20250225,102500,555376023,1720,1720,1720,1720,1005
20250225,102400,553647423,1720,1720,1720,1720,1406
20250225,102300,551229103,1719,1720,1720,1719,2356
20250225,102200,547177020,1717,1720,1720,1717,781
20250225,102100,545835380,1720,1716,1720,1716,202
20250225,102000,545488740,1720,1720,1720,1720,1002
20250225,101900,543765300,1720,1720,1720,1720,215
20250225,101800,543395500,1720,1719,1721,1719,802
20250225,101700,542015952,1720,1721,1721,1711,3849
20250225,101600,535403556,1721,1716,1721,1716,3
20250225,101500,535398398,1718,1718,1718,1718,7
20250225,101400,535386372,1723,1723,1723,1714,475
20250225,101300,534568791,1723,1718,1723,1713,859
20250225,101200,533091870,1718,1718,1718,1718,1003
20250225,101100,531368716,1711,1718,1718,1711,762
20250225,101000,530064780,1719,1719,1721,1719,1209
20250225,100900,527985664,1720,1719,1720,1700,31627
20250225,100800,474063929,1721,1721,1721,1721,50
20250225,100700,473977879,1721,1719,1721,1716,130
20250225,100600,473754471,1717,1725,1725,1717,7200
20250225,100500,461355446,1728,1728,1728,1724,294
20250225,100400,460848264,1728,1730,1730,1728,26
20250225,100300,460803332,1730,1731,1731,1723,600
20250225,100200,459768453,1731,1725,1731,1725,695
20250225,100100,458568972,1732,1735,1735,1724,1967
20250225,100000,455168835,1720,1738,1739,1720,19777
20250225,095900,421070847,1739,1738,1742,1730,1581
20250225,095800,418329645,1738,1737,1738,1737,232
20250225,095700,417926471,1738,1738,1738,1730,1594
20250225,095600,415164099,1738,1739,1739,1730,21178
20250225,095500,378515537,1739,1733,1740,1731,7015
20250225,095400,366332871,1739,1740,1740,1739,304
20250225,095300,365803951,1740,1741,1743,1731,12572
20250225,095200,344004191,1741,1733,1745,1732,7722
20250225,095100,330602179,1733,1730,1733,1730,3333
20250225,095000,324832348,1731,1731,1732,1730,2568
20250225,094900,320385919,1731,1730,1731,1719,1460
20250225,094800,317865414,1730,1729,1730,1725,631
20250225,094700,316776396,1728,1730,1731,1728,2261
20250225,094600,312865870,1730,1728,1730,1725,1450
20250225,094500,310360369,1727,1725,1728,1725,2459
20250225,094400,306115646,1727,1727,1729,1727,4994
20250225,094300,297490638,1727,1727,1729,1727,2420
20250225,094200,293310883,1727,1726,1727,1726,709
20250225,094100,292087144,1726,1725,1726,1721,2297
20250225,094000,288127095,1725,1726,1726,1721,904
20250225,093900,286566899,1726,1718,1726,1718,3059
20250225,093800,281308691,1718,1713,1718,1713,1653
20250225,093700,278474976,1713,1712,1714,1708,10
20250225,093600,278457856,1714,1714,1714,1708,31
20250225,093500,278404752,1708,1714,1714,1708,207
20250225,093400,278051106,1715,1714,1715,1705,4859
20250225,093300,269763962,1714,1714,1714,1711,138
20250225,093200,269527537,1713,1713,1713,1713,10
20250225,093100,269510407,1714,1712,1714,1712,4977
20250225,093000,260989722,1714,1713,1714,1710,1011
20250225,092900,259257065,1714,1707,1714,1707,9
20250225,092800,259241695,1712,1712,1715,1700,37464
20250225,092700,195398484,1717,1712,1717,1712,145
20250225,092600,195150189,1712,1713,1714,1712,6117
20250225,092500,184669126,1712,1710,1712,1709,1562
20250225,092400,181995496,1712,1709,1712,1708,1630
20250225,092300,179209923,1709,1710,1710,1709,652
20250225,092200,178095544,1709,1710,1713,1709,1218
20250225,092100,176013559,1713,1709,1714,1707,472
20250225,092000,175207800,1714,1708,1714,1707,1137
20250225,091900,173259926,1707,1707,1710,1706,2322
20250225,091800,169296349,1706,1711,1711,1706,4182
20250225,091700,162160193,1714,1708,1714,1706,3441
20250225,091600,156285583,1707,1714,1714,1707,2061
20250225,091500,152765709,1709,1715,1717,1709,12765
20250225,091400,130921639,1716,1727,1727,1716,10575
20250225,091300,112733287,1727,1725,1727,1720,1308
20250225,091200,110478175,1719,1719,1725,1719,997
20250225,091100,108763657,1719,1715,1725,1715,1411
20250225,091000,106337779,1715,1718,1719,1715,115
20250225,090900,106140183,1720,1715,1720,1710,10851
20250225,090800,87566060,1715,1716,1717,1714,10892
20250225,090700,68885717,1717,1720,1720,1717,6803
20250225,090600,57204193,1720,1724,1724,1717,3674
20250225,090500,50888871,1724,1724,1727,1722,3558
20250225,090400,44754831,1724,1721,1724,1717,3599
20250225,090300,38567218,1716,1717,1720,1715,8060
20250225,090200,24714918,1718,1724,1724,1718,2344
20250225,090100,20685498,1724,1719,1725,1718,775
20250225,090000,19353373,1718,1714,1728,1713,11274