stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,190200,9046805138,1670,1670,1670,1670,45231
20250225,190100,9046805138,1670,1670,1670,1670,0
20250225,190000,9046805138,1670,1670,1670,1670,0
20250225,185900,9046805138,1670,1670,1670,1670,0
20250225,185800,9046805138,1670,1670,1670,1670,0
20250225,185700,9046805138,1670,1670,1670,1670,0
20250225,185600,9046805138,1670,1670,1670,1670,0
20250225,185500,9046805138,1670,1670,1670,1670,0
20250225,185400,9046805138,1670,1670,1670,1670,0
20250225,185300,9046805138,1670,1670,1670,1670,0
20250225,185200,9046805138,1670,1670,1670,1670,0
20250225,185100,9046805138,1670,1670,1670,1670,0
20250225,185000,9046805138,1670,1670,1670,1670,0
20250225,184900,9046805138,1670,1670,1670,1670,0
20250225,184800,9046805138,1670,1670,1670,1670,0
20250225,184700,9046805138,1670,1670,1670,1670,0
20250225,184600,9046805138,1670,1670,1670,1670,0
20250225,184500,9046805138,1670,1670,1670,1670,0
20250225,184400,9046805138,1670,1670,1670,1670,0
20250225,184300,9046805138,1670,1670,1670,1670,0
20250225,184200,9046805138,1670,1670,1670,1670,0
20250225,184100,9046805138,1670,1670,1670,1670,0
20250225,184000,9046805138,1670,1670,1670,1670,0
20250225,183900,9046805138,1670,1670,1670,1670,0
20250225,183800,9046805138,1670,1670,1670,1670,0
20250225,183700,9046805138,1670,1670,1670,1670,0
20250225,183600,9046805138,1670,1670,1670,1670,0
20250225,183500,9046805138,1670,1670,1670,1670,0
20250225,183400,9046805138,1670,1670,1670,1670,0
20250225,183300,9046805138,1670,1670,1670,1670,0
20250225,183200,9046805138,1670,1670,1670,1670,45231
20250225,183100,9046805138,1670,1670,1670,1670,0
20250225,183000,9046805138,1670,1670,1670,1670,0
20250225,182900,9046805138,1670,1670,1670,1670,0
20250225,182800,9046805138,1670,1670,1670,1670,0
20250225,182700,9046805138,1670,1670,1670,1670,0
20250225,182600,9046805138,1670,1670,1670,1670,0
20250225,182500,9046805138,1670,1670,1670,1670,0
20250225,182400,9046805138,1670,1670,1670,1670,0
20250225,182300,9046805138,1670,1670,1670,1670,0
20250225,182200,9046805138,1670,1670,1670,1670,0
20250225,182100,9046805138,1670,1670,1670,1670,0
20250225,182000,9046805138,1670,1670,1670,1670,0
20250225,181900,9046805138,1670,1670,1670,1670,0
20250225,181800,9046805138,1670,1670,1670,1670,0
20250225,181700,9046805138,1670,1670,1670,1670,0
20250225,181600,9046805138,1670,1670,1670,1670,0
20250225,181500,9046805138,1670,1670,1670,1670,0
20250225,181400,9046805138,1670,1670,1670,1670,0
20250225,181300,9046805138,1670,1670,1670,1670,0
20250225,181200,9046805138,1670,1670,1670,1670,0
20250225,181100,9046805138,1670,1670,1670,1670,0
20250225,181000,9046805138,1670,1670,1670,1670,0
20250225,180900,9046805138,1670,1670,1670,1670,0
20250225,180800,9046805138,1670,1670,1670,1670,0
20250225,180700,9046805138,1670,1670,1670,1670,0
20250225,180600,9046805138,1670,1670,1670,1670,0
20250225,180500,9046805138,1670,1670,1670,1670,0
20250225,180400,9046805138,1670,1670,1670,1670,0
20250225,180300,9046805138,1670,1670,1670,1670,0
20250225,180200,9046805138,1670,1670,1670,1670,45231
20250225,180100,9046805138,1670,1670,1670,1670,0
20250225,180000,9046805138,1670,1670,1670,1670,0
20250225,175900,9046805138,1670,1670,1670,1670,0
20250225,175800,9046805138,1670,1670,1670,1670,0
20250225,175700,9046805138,1670,1670,1670,1670,0
20250225,175600,9046805138,1670,1670,1670,1670,0
20250225,175500,9046805138,1670,1670,1670,1670,0
20250225,175400,9046805138,1670,1670,1670,1670,0
20250225,175300,9046805138,1670,1670,1670,1670,0
20250225,175200,9046805138,1670,1670,1670,1670,0
20250225,175100,9046805138,1670,1670,1670,1670,0
20250225,175000,9046805138,1670,1670,1670,1670,0
20250225,174900,9046805138,1670,1670,1670,1670,0
20250225,174800,9046805138,1670,1670,1670,1670,0
20250225,174700,9046805138,1670,1670,1670,1670,0
20250225,174600,9046805138,1670,1670,1670,1670,0
20250225,174500,9046805138,1670,1670,1670,1670,0
20250225,174400,9046805138,1670,1670,1670,1670,0
20250225,174300,9046805138,1670,1670,1670,1670,0
20250225,174200,9046805138,1670,1670,1670,1670,0
20250225,174100,9046805138,1670,1670,1670,1670,0
20250225,174000,9046805138,1670,1670,1670,1670,0
20250225,173900,9046805138,1670,1670,1670,1670,0
20250225,173800,9046805138,1670,1670,1670,1670,0
20250225,173700,9046805138,1670,1670,1670,1670,0
20250225,173600,9046805138,1670,1670,1670,1670,0
20250225,173500,9046805138,1670,1670,1670,1670,0
20250225,173400,9046805138,1670,1670,1670,1670,0
20250225,173300,9046805138,1670,1670,1670,1670,0
20250225,173200,9046805138,1670,1670,1670,1670,45231
20250225,173100,9046805138,1670,1670,1670,1670,0
20250225,173000,9046805138,1670,1670,1670,1670,0
20250225,172900,9046805138,1670,1670,1670,1670,0
20250225,172800,9046805138,1670,1670,1670,1670,0
20250225,172700,9046805138,1670,1670,1670,1670,0
20250225,172600,9046805138,1670,1670,1670,1670,0
20250225,172500,9046805138,1670,1670,1670,1670,0
20250225,172400,9046805138,1670,1670,1670,1670,0
20250225,172300,9046805138,1670,1670,1670,1670,0
20250225,172200,9046805138,1670,1670,1670,1670,0
20250225,172100,9046805138,1670,1670,1670,1670,0
20250225,172000,9046805138,1670,1670,1670,1670,0
20250225,171900,9046805138,1670,1670,1670,1670,0
20250225,171800,9046805138,1670,1670,1670,1670,0
20250225,171700,9046805138,1670,1670,1670,1670,0
20250225,171600,9046805138,1670,1670,1670,1670,0
20250225,171500,9046805138,1670,1670,1670,1670,0
20250225,171400,9046805138,1670,1670,1670,1670,0
20250225,171300,9046805138,1670,1670,1670,1670,0
20250225,171200,9046805138,1670,1670,1670,1670,0
20250225,171100,9046805138,1670,1670,1670,1670,0
20250225,171000,9046805138,1670,1670,1670,1670,0
20250225,170900,9046805138,1670,1670,1670,1670,0
20250225,170800,9046805138,1670,1670,1670,1670,0
20250225,170700,9046805138,1670,1670,1670,1670,0
20250225,170600,9046805138,1670,1670,1670,1670,0
20250225,170500,9046805138,1670,1670,1670,1670,0
20250225,170400,9046805138,1670,1670,1670,1670,0
20250225,170300,9046805138,1670,1670,1670,1670,0
20250225,170200,9046805138,1670,1670,1670,1670,45231
20250225,170100,9046805138,1670,1670,1670,1670,0
20250225,170000,9046805138,1670,1670,1670,1670,0
20250225,165900,9046805138,1670,1670,1670,1670,0
20250225,165800,9046805138,1670,1670,1670,1670,0
20250225,165700,9046805138,1670,1670,1670,1670,0
20250225,165600,9046805138,1670,1670,1670,1670,0
20250225,165500,9046805138,1670,1670,1670,1670,0
20250225,165400,9046805138,1670,1670,1670,1670,0
20250225,165300,9046805138,1670,1670,1670,1670,0
20250225,165200,9046805138,1670,1670,1670,1670,0
20250225,165100,9046805138,1670,1670,1670,1670,0
20250225,165000,9046805138,1670,1670,1670,1670,0
20250225,164900,9046805138,1670,1670,1670,1670,0
20250225,164800,9046805138,1670,1670,1670,1670,0
20250225,164700,9046805138,1670,1670,1670,1670,0
20250225,164600,9046805138,1670,1670,1670,1670,0
20250225,164500,9046805138,1670,1670,1670,1670,0
20250225,164400,9046805138,1670,1670,1670,1670,0
20250225,164300,9046805138,1670,1670,1670,1670,0
20250225,164200,9046805138,1670,1670,1670,1670,0
20250225,164100,9046805138,1670,1670,1670,1670,0
20250225,164000,9046805138,1670,1670,1670,1670,0
20250225,163900,9046805138,1670,1670,1670,1670,0
20250225,163800,9046805138,1670,1670,1670,1670,0
20250225,163700,9046805138,1670,1670,1670,1670,0
20250225,163600,9046805138,1670,1670,1670,1670,0
20250225,163500,9046805138,1670,1670,1670,1670,0
20250225,163400,9046805138,1670,1670,1670,1670,0
20250225,163300,9046805138,1670,1670,1670,1670,0
20250225,163200,9046805138,1670,1670,1670,1670,45231
20250225,163100,9046805138,1670,1670,1670,1670,0
20250225,163000,9046805138,1670,1670,1670,1670,0
20250225,162900,9046805138,1670,1670,1670,1670,0
20250225,162800,9046805138,1670,1670,1670,1670,0
20250225,162700,9046805138,1670,1670,1670,1670,0
20250225,162600,9046805138,1670,1670,1670,1670,0
20250225,162500,9046805138,1670,1670,1670,1670,0
20250225,162400,9046805138,1670,1670,1670,1670,0
20250225,162300,9046805138,1670,1670,1670,1670,0
20250225,162200,9046805138,1670,1670,1670,1670,0
20250225,162100,9046805138,1670,1670,1670,1670,0
20250225,162000,9046805138,1670,1670,1670,1670,0
20250225,161900,9046805138,1670,1670,1670,1670,0
20250225,161800,9046805138,1670,1670,1670,1670,0
20250225,161700,9046805138,1670,1670,1670,1670,0
20250225,161600,9046805138,1670,1670,1670,1670,0
20250225,161500,9046805138,1670,1670,1670,1670,0
20250225,161400,9046805138,1670,1670,1670,1670,0
20250225,161300,9046805138,1670,1670,1670,1670,0
20250225,161200,9046805138,1670,1670,1670,1670,0
20250225,161100,9046805138,1670,1670,1670,1670,0
20250225,161000,9046805138,1670,1670,1670,1670,0
20250225,160900,9046805138,1670,1670,1670,1670,0
20250225,160800,9046805138,1670,1670,1670,1670,0
20250225,160700,9046805138,1670,1670,1670,1670,0
20250225,160600,9046805138,1670,1670,1670,1670,0
20250225,160500,9046805138,1670,1670,1670,1670,0
20250225,160400,9046805138,1670,1670,1670,1670,0
20250225,160300,9046805138,1670,1670,1670,1670,0
20250225,160200,9046805138,1670,1670,1670,1670,45231
20250225,160100,9046805138,1670,1670,1670,1670,0
20250225,160000,9046805138,1670,1670,1670,1670,0
20250225,155900,9046805138,1670,1670,1670,1670,0
20250225,155800,9046805138,1670,1670,1670,1670,0
20250225,155700,9046805138,1670,1670,1670,1670,0
20250225,155600,9046805138,1670,1670,1670,1670,0
20250225,155500,9046805138,1670,1670,1670,1670,0
20250225,155400,9046805138,1670,1670,1670,1670,0
20250225,155300,9046805138,1670,1670,1670,1670,0
20250225,155200,9046805138,1670,1670,1670,1670,0
20250225,155100,9046805138,1670,1670,1670,1670,0
20250225,155000,9046805138,1670,1670,1670,1670,0
20250225,154900,9046805138,1670,1670,1670,1670,0
20250225,154800,9046805138,1670,1670,1670,1670,0
20250225,154700,9046805138,1670,1670,1670,1670,0
20250225,154600,9046805138,1670,1670,1670,1670,0
20250225,154500,9046805138,1670,1670,1670,1670,0
20250225,154400,9046805138,1670,1670,1670,1670,0
20250225,154300,9046805138,1670,1670,1670,1670,0
20250225,154200,9046805138,1670,1670,1670,1670,0
20250225,154100,9046805138,1670,1670,1670,1670,0
20250225,154000,9046805138,1670,1670,1670,1670,0
20250225,153900,9046805138,1670,1670,1670,1670,0
20250225,153800,9046805138,1670,1670,1670,1670,0
20250225,153700,9046805138,1670,1670,1670,1670,0
20250225,153600,9046805138,1670,1670,1670,1670,0
20250225,153500,9046805138,1670,1670,1670,1670,0
20250225,153400,9046805138,1670,1670,1670,1670,0
20250225,153300,9046805138,1670,1670,1670,1670,0
20250225,153200,9046805138,1670,1670,1670,1670,45231
20250225,153100,9046805138,1670,1670,1670,1670,0
20250225,153000,9046805138,1670,1670,1670,1670,45231
20250225,152900,8971269368,1673,1673,1673,1673,0
20250225,152800,8971269368,1673,1673,1673,1673,0
20250225,152700,8971269368,1673,1673,1673,1673,0
20250225,152600,8971269368,1673,1673,1673,1673,0
20250225,152500,8971269368,1673,1673,1673,1673,0
20250225,152400,8971269368,1673,1673,1673,1673,0
20250225,152300,8971269368,1673,1673,1673,1673,0
20250225,152200,8971269368,1673,1673,1673,1673,0
20250225,152100,8971269368,1673,1673,1673,1673,0
20250225,152000,8971269368,1673,1673,1673,1673,0
20250225,151900,8971269368,1673,1674,1674,1671,15447
20250225,151800,8945427863,1675,1676,1677,1674,5162
20250225,151700,8936778727,1674,1675,1676,1674,7054
20250225,151600,8924962330,1676,1671,1677,1671,4666
20250225,151500,8917151013,1676,1678,1678,1671,5284
20250225,151400,8908310348,1678,1678,1678,1670,2372
20250225,151300,8904344032,1678,1668,1678,1667,2427
20250225,151200,8900292740,1667,1675,1680,1667,27506
20250225,151100,8854373720,1675,1677,1677,1675,3681
20250225,151000,8848203649,1678,1679,1679,1677,1203
20250225,150900,8846185798,1679,1680,1680,1678,2026
20250225,150800,8842783336,1680,1683,1683,1679,646
20250225,150700,8841697071,1683,1683,1683,1682,1053
20250225,150600,8839925016,1683,1677,1683,1677,2721
20250225,150500,8835356425,1677,1672,1677,1672,4201
20250225,150400,8828321806,1675,1675,1677,1672,8116
20250225,150300,8814738475,1677,1683,1683,1677,9239
20250225,150200,8799239118,1683,1681,1683,1680,801
20250225,150100,8797893379,1680,1685,1685,1680,1851
20250225,150000,8794780975,1685,1684,1685,1684,3289
20250225,145900,8789240766,1684,1680,1686,1680,3428
20250225,145800,8783469347,1684,1684,1684,1677,6309
20250225,145700,8772874708,1684,1686,1686,1684,9937
20250225,145600,8756133319,1686,1686,1690,1686,771
20250225,145500,8754833389,1686,1687,1687,1686,331
20250225,145400,8754275313,1686,1687,1687,1686,2558
20250225,145300,8749961039,1696,1696,1696,1696,0
20250225,145200,8749961039,1696,1687,1696,1685,5004
20250225,145100,8741523822,1690,1692,1692,1690,1818
20250225,145000,8738450814,1698,1691,1698,1690,2865
20250225,144900,8733608906,1691,1695,1696,1690,2972
20250225,144800,8728578690,1694,1700,1700,1694,25124
20250225,144700,8685955122,1700,1702,1703,1700,9283
20250225,144600,8670170965,1703,1703,1703,1703,645
20250225,144500,8669072530,1703,1706,1706,1703,959
20250225,144400,8667438409,1706,1708,1708,1705,1837
20250225,144300,8664305122,1708,1708,1708,1708,3041
20250225,144200,8659111094,1708,1708,1708,1708,72
20250225,144100,8658988118,1708,1708,1708,1705,517
20250225,144000,8658105685,1708,1705,1708,1705,48
20250225,143900,8658023842,1705,1705,1705,1705,22
20250225,143800,8657986332,1705,1705,1705,1705,1767
20250225,143700,8654973597,1706,1708,1708,1706,9402
20250225,143600,8638924798,1717,1717,1717,1717,110
20250225,143500,8638735928,1707,1714,1718,1707,18699
20250225,143400,8606795387,1715,1716,1716,1715,1464
20250225,143300,8604284527,1718,1716,1718,1715,921
20250225,143200,8602704197,1719,1719,1719,1719,0
20250225,143100,8602704197,1719,1719,1719,1715,1199
20250225,143000,8600647108,1719,1719,1719,1715,609
20250225,142900,8599601233,1715,1716,1719,1715,1314
20250225,142800,8597343666,1719,1716,1719,1715,38
20250225,142700,8597278371,1715,1716,1716,1715,1942
20250225,142600,8593945929,1716,1716,1716,1716,3244
20250225,142500,8588379225,1716,1715,1716,1712,6921
20250225,142400,8576505139,1715,1715,1715,1715,110
20250225,142300,8576316489,1715,1711,1715,1711,4
20250225,142200,8576309641,1715,1711,1715,1711,91
20250225,142100,8576153936,1714,1711,1714,1711,144
20250225,142000,8575907547,1712,1711,1712,1711,5059
20250225,141900,8567251595,1711,1712,1712,1710,2206
20250225,141800,8563475375,1712,1712,1712,1710,2698
20250225,141700,8558857892,1712,1712,1712,1711,1064
20250225,141600,8557036339,1713,1714,1714,1713,201
20250225,141500,8556691827,1714,1714,1716,1714,1109
20250225,141400,8554790999,1716,1716,1716,1716,836
20250225,141300,8553356423,1716,1715,1716,1715,1589
20250225,141200,8550631203,1715,1715,1715,1715,1324
20250225,141100,8548360543,1711,1713,1713,1711,713
20250225,141000,8547140086,1710,1710,1710,1710,2174
20250225,140900,8543422546,1710,1710,1710,1710,749
20250225,140800,8542141756,1710,1713,1713,1710,2328
20250225,140700,8538154873,1710,1710,1711,1710,437
20250225,140600,8537407592,1710,1714,1714,1710,5658
20250225,140500,8527722175,1714,1718,1718,1714,3077
20250225,140400,8522445804,1719,1719,1719,1714,2614
20250225,140300,8517958163,1719,1720,1720,1719,202
20250225,140200,8517610924,1718,1719,1719,1718,1305
20250225,140100,8515368569,1721,1725,1725,1718,5142
20250225,140000,8506520421,1725,1721,1725,1721,3033
20250225,135900,8501293659,1721,1719,1721,1719,3848
20250225,135800,8494672480,1718,1711,1718,1711,4232
20250225,135700,8487413618,1711,1712,1714,1711,1612
20250225,135600,8484654776,1712,1714,1714,1712,620
20250225,135500,8483592494,1716,1716,1717,1709,721
20250225,135400,8482355178,1716,1716,1716,1716,532
20250225,135300,8481442266,1718,1718,1718,1718,4
20250225,135200,8481435394,1718,1713,1720,1708,2331
20250225,135100,8477443191,1712,1715,1715,1712,652
20250225,135000,8476326253,1715,1718,1718,1715,3428
20250225,134900,8470447095,1719,1719,1719,1714,2750
20250225,134800,8465730556,1720,1719,1723,1716,4444
20250225,134700,8458093129,1719,1723,1723,1717,1313
20250225,134600,8455837683,1716,1716,1724,1716,203
20250225,134500,8455489319,1714,1725,1725,1712,1288
20250225,134400,8453267660,1725,1717,1727,1709,2146
20250225,134300,8449584792,1717,1718,1718,1709,733
20250225,134200,8448328952,1714,1719,1719,1714,1572
20250225,134100,8445627001,1719,1710,1720,1710,4584
20250225,134000,8437776570,1712,1706,1712,1706,3733
20250225,133900,8431401482,1706,1710,1710,1706,1081
20250225,133800,8429552976,1711,1707,1711,1705,2400
20250225,133700,8425450716,1711,1704,1711,1704,3185
20250225,133600,8420023434,1713,1714,1714,1702,2885
20250225,133500,8415105027,1714,1721,1721,1713,1956
20250225,133400,8411750219,1717,1717,1723,1714,9703
20250225,133300,8395067302,1721,1728,1728,1716,7442
20250225,133200,8382269636,1726,1728,1728,1725,3110
20250225,133100,8376898658,1730,1724,1730,1724,13295
20250225,133000,8353929176,1725,1720,1725,1720,4249
20250225,132900,8346611875,1720,1717,1721,1717,7721
20250225,132800,8333331722,1716,1720,1723,1711,6130
20250225,132700,8322787138,1720,1710,1720,1710,8008
20250225,132600,8309044173,1710,1703,1710,1703,1715
20250225,132500,8306115675,1702,1702,1705,1702,4912
20250225,132400,8297754173,1702,1702,1702,1702,1998
20250225,132300,8294353577,1702,1702,1704,1702,472
20250225,132200,8293550107,1702,1702,1702,1702,162
20250225,132100,8293274383,1701,1702,1702,1700,6492
20250225,132000,8282231758,1701,1700,1701,1699,34
20250225,131900,8282173957,1700,1700,1701,1699,4543
20250225,131800,8274451174,1700,1705,1705,1697,13875
20250225,131700,8250858534,1705,1705,1705,1704,1127
20250225,131600,8248937318,1705,1705,1710,1702,8708
20250225,131500,8234089369,1704,1696,1704,1696,3991
20250225,131400,8227302336,1695,1694,1696,1694,313
20250225,131300,8226771797,1694,1695,1695,1693,4191
20250225,131200,8219669435,1695,1693,1695,1691,938
20250225,131100,8218082177,1693,1695,1695,1693,709
20250225,131000,8216881312,1695,1691,1695,1688,3853
20250225,130900,8210364818,1691,1691,1691,1691,2
20250225,130800,8210361436,1691,1686,1691,1686,2734
20250225,130700,8205747746,1685,1685,1685,1685,0
20250225,130600,8205747746,1685,1687,1687,1685,1074
20250225,130500,8203935910,1687,1687,1688,1684,1948
20250225,130400,8200654510,1686,1686,1686,1686,10
20250225,130300,8200637650,1684,1687,1687,1684,2269
20250225,130200,8196811921,1687,1687,1687,1687,413
20250225,130100,8196115190,1687,1686,1687,1685,1502
20250225,130000,8193584016,1686,1685,1686,1684,2077
20250225,125900,8190083922,1685,1688,1688,1684,4026
20250225,125800,8183290693,1688,1684,1688,1684,712
20250225,125700,8182091670,1684,1689,1689,1684,6362
20250225,125600,8171365994,1690,1686,1690,1686,905
20250225,125500,8169839409,1686,1683,1686,1683,1221
20250225,125400,8167784436,1681,1690,1690,1681,242
20250225,125300,8167376684,1690,1680,1690,1680,1741
20250225,125200,8164451794,1676,1683,1693,1676,599
20250225,125100,8163442184,1683,1674,1683,1674,5489
20250225,125000,8154245857,1671,1671,1674,1671,307
20250225,124900,8153732367,1670,1672,1673,1670,1045
20250225,124800,8151986864,1672,1671,1672,1670,640
20250225,124700,8150917738,1671,1670,1674,1670,1412
20250225,124600,8148558683,1670,1674,1675,1670,1474
20250225,124500,8146093438,1674,1669,1674,1669,1290
20250225,124400,8143938700,1670,1670,1670,1670,4510
20250225,124300,8136407000,1669,1670,1670,1669,102
20250225,124200,8136236714,1669,1674,1674,1669,1590
20250225,124100,8133581548,1669,1668,1674,1668,739
20250225,124000,8132348650,1668,1668,1669,1668,199
20250225,123900,8132016713,1669,1668,1669,1667,1123
20250225,123800,8130142796,1667,1669,1674,1667,1602
20250225,123700,8127470791,1674,1675,1675,1668,8357
20250225,123600,8113512482,1674,1680,1680,1674,1806
20250225,123500,8110488363,1680,1672,1681,1672,1512
20250225,123400,8107951587,1674,1674,1674,1671,2825
20250225,123300,8103222687,1672,1669,1672,1669,1623
20250225,123200,8100511358,1668,1670,1670,1668,1435
20250225,123100,8098115335,1670,1670,1670,1670,1
20250225,123000,8098113665,1670,1668,1670,1666,1516
20250225,122900,8095586455,1667,1672,1672,1667,161
20250225,122800,8095318052,1672,1674,1674,1666,475
20250225,122700,8094524626,1674,1670,1674,1670,807
20250225,122600,8093173769,1664,1673,1673,1664,1363
20250225,122500,8090904051,1666,1669,1669,1666,3090
20250225,122400,8085749012,1669,1662,1674,1662,8533
20250225,122300,8071530468,1663,1661,1663,1661,4812
20250225,122200,8063535422,1661,1664,1667,1661,11980
20250225,122100,8043620497,1668,1669,1669,1664,7819
20250225,122000,8030593222,1669,1671,1671,1669,8377
20250225,121900,8016605888,1671,1671,1671,1670,4213
20250225,121800,8009567199,1671,1673,1673,1669,15980
20250225,121700,7982864600,1671,1670,1673,1668,7006
20250225,121600,7971161121,1669,1669,1670,1668,5601
20250225,121500,7961813397,1670,1673,1673,1668,8786
20250225,121400,7947139570,1673,1674,1677,1673,2340
20250225,121300,7943223407,1674,1672,1680,1670,11206
20250225,121200,7924487411,1677,1678,1678,1672,11360
20250225,121100,7905467416,1678,1683,1683,1678,9768
20250225,121000,7889061895,1683,1683,1684,1683,1155
20250225,120900,7887118014,1683,1688,1689,1683,3462
20250225,120800,7881284190,1687,1688,1688,1687,931
20250225,120700,7879712672,1688,1694,1694,1686,7275
20250225,120600,7867420118,1695,1696,1697,1692,1840
20250225,120500,7864303814,1695,1697,1697,1691,3161
20250225,120400,7858952251,1698,1710,1710,1697,741
20250225,120300,7857694177,1698,1690,1713,1688,23712
20250225,120200,7817597057,1690,1680,1690,1680,11135
20250225,120100,7798874064,1680,1690,1691,1680,11857
20250225,120000,7778928084,1691,1691,1692,1690,4900
20250225,115900,7770643205,1691,1702,1703,1691,15592
20250225,115800,7744173918,1702,1708,1708,1701,9065
20250225,115700,7728737284,1708,1708,1708,1707,236
20250225,115600,7728334212,1709,1709,1710,1708,1438
20250225,115500,7725877547,1710,1712,1713,1710,10676
20250225,115400,7707611420,1712,1712,1713,1712,1862
20250225,115300,7704423374,1712,1713,1713,1712,4242
20250225,115200,7697160768,1712,1712,1717,1712,2395
20250225,115100,7693060437,1712,1719,1719,1712,2281
20250225,115000,7689148447,1719,1718,1719,1718,416
20250225,114900,7688433402,1718,1716,1718,1715,1725
20250225,114800,7685474819,1718,1716,1718,1716,1756
20250225,114700,7682461421,1716,1718,1718,1716,975
20250225,114600,7680786654,1718,1715,1718,1715,444
20250225,114500,7680024465,1715,1715,1716,1715,355
20250225,114400,7679415434,1715,1712,1716,1712,313
20250225,114300,7678879043,1711,1712,1712,1711,1500
20250225,114200,7676312359,1710,1710,1710,1710,0
20250225,114100,7676312359,1710,1713,1714,1710,3175
20250225,114000,7670876882,1713,1711,1713,1711,1878
20250225,113900,7667662637,1711,1711,1712,1710,1427
20250225,113800,7665222196,1710,1710,1710,1710,3
20250225,113700,7665217066,1710,1708,1710,1708,8922
20250225,113600,7649960600,1710,1708,1710,1708,2154
20250225,113500,7646278481,1708,1706,1708,1706,2782
20250225,113400,7641528503,1707,1707,1707,1707,300
20250225,113300,7641016403,1708,1707,1708,1707,595
20250225,113200,7640000144,1708,1704,1708,1704,729
20250225,113100,7638755112,1709,1706,1709,1702,10745
20250225,113000,7620448518,1706,1709,1709,1706,3078
20250225,112900,7615193842,1708,1709,1712,1708,101
20250225,112800,7615021113,1712,1714,1714,1712,1031
20250225,112700,7613256035,1712,1707,1712,1706,5128
20250225,112600,7604503062,1707,1711,1711,1707,7910
20250225,112500,7590986602,1712,1712,1712,1711,4746
20250225,112400,7582863501,1712,1712,1713,1712,2233
20250225,112300,7579040547,1712,1714,1714,1712,2065
20250225,112200,7575504872,1713,1713,1717,1712,2616
20250225,112100,7571025349,1713,1717,1717,1713,1634
20250225,112000,7568225751,1719,1713,1719,1713,357
20250225,111900,7567613448,1712,1716,1716,1712,4613
20250225,111800,7559704732,1716,1712,1716,1712,665
20250225,111700,7558565588,1712,1713,1713,1712,3940
20250225,111600,7551820307,1712,1714,1714,1712,3355
20250225,111500,7546075434,1716,1717,1717,1712,9406
20250225,111400,7529948034,1716,1717,1717,1716,1079
20250225,111300,7528095808,1717,1716,1717,1716,585
20250225,111200,7527091413,1716,1713,1716,1713,6432
20250225,111100,7516070844,1713,1713,1716,1712,3439
20250225,111000,7510181357,1713,1717,1717,1713,5083
20250225,110900,7501461508,1717,1719,1719,1716,5371
20250225,110800,7492239656,1719,1722,1722,1719,458
20250225,110700,7491452270,1722,1718,1722,1716,4668
20250225,110600,7483432895,1718,1720,1723,1718,6610
20250225,110500,7472073714,1719,1721,1721,1719,5539
20250225,110400,7462544980,1721,1722,1722,1720,5719
20250225,110300,7452704709,1720,1726,1734,1719,14443
20250225,110200,7427839138,1724,1723,1726,1723,7358
20250225,110100,7415158547,1723,1728,1728,1723,9458
20250225,110000,7398841554,1728,1726,1728,1725,1122
20250225,105900,7396905271,1726,1726,1731,1726,2341
20250225,105800,7392864465,1735,1725,1739,1725,2584
20250225,105700,7388392597,1725,1725,1731,1724,5349
20250225,105600,7379168545,1724,1723,1724,1723,5055
20250225,105500,7370455598,1723,1726,1726,1723,10251
20250225,105400,7352778033,1726,1735,1735,1725,11161
20250225,105300,7333508470,1735,1730,1735,1726,8614
20250225,105200,7318619504,1730,1734,1734,1730,8231
20250225,105100,7304368623,1734,1736,1736,1734,10532
20250225,105000,7286097092,1736,1738,1738,1736,5740
20250225,104900,7276131779,1737,1743,1745,1736,1842
20250225,104800,7272921639,1735,1746,1746,1731,7989
20250225,104700,7259032995,1746,1745,1746,1744,3334
20250225,104600,7253217720,1745,1748,1748,1745,820
20250225,104500,7251786143,1746,1745,1747,1745,6042
20250225,104400,7241236667,1745,1746,1746,1744,1191
20250225,104300,7239158750,1746,1736,1746,1736,10393
20250225,104200,7221042578,1736,1738,1738,1735,2001
20250225,104100,7217568943,1738,1741,1741,1738,3618
20250225,104000,7211279415,1741,1740,1742,1740,1996
20250225,103900,7207804776,1738,1737,1740,1737,468
20250225,103800,7206991191,1739,1734,1739,1731,4869
20250225,103700,7198548436,1735,1736,1738,1735,2774
20250225,103600,7193729313,1732,1734,1734,1730,10308
20250225,103500,7175874180,1737,1735,1742,1734,6199
20250225,103400,7165113302,1735,1731,1737,1729,18756
20250225,103300,7132621957,1731,1731,1734,1721,33098
20250225,103200,7075456836,1732,1746,1746,1732,13248
20250225,103100,7052411198,1746,1749,1750,1746,6282
20250225,103000,7041433793,1748,1755,1757,1748,8228
20250225,102900,7027025824,1755,1748,1758,1748,9596
20250225,102800,7010195218,1748,1750,1754,1748,12529
20250225,102700,6988278459,1750,1747,1751,1746,13500
20250225,102600,6964682559,1746,1754,1755,1746,34899
20250225,102500,6903598338,1753,1756,1756,1753,3087
20250225,102400,6898183881,1755,1753,1758,1752,18190
20250225,102300,6866288115,1753,1757,1760,1753,15536
20250225,102200,6839027564,1756,1762,1762,1754,21730
20250225,102100,6800842177,1762,1760,1763,1760,7865
20250225,102000,6786986429,1762,1762,1763,1758,16274
20250225,101900,6758319932,1762,1760,1763,1760,9782
20250225,101800,6741086547,1761,1758,1763,1757,5181
20250225,101700,6731964382,1758,1766,1768,1756,25038
20250225,101600,6687918588,1763,1777,1778,1759,34522
20250225,101500,6626894091,1778,1771,1785,1770,53053
20250225,101400,6532646138,1771,1764,1773,1764,21976
20250225,101300,6493809298,1764,1754,1764,1754,9923
20250225,101200,6476347137,1760,1755,1760,1754,14682
20250225,101100,6450541679,1754,1754,1755,1754,10646
20250225,101000,6431864550,1754,1759,1759,1754,15125
20250225,100900,6405301512,1759,1753,1759,1751,4183
20250225,100800,6397966624,1752,1763,1770,1752,45116
20250225,100700,6318544731,1769,1777,1788,1762,71703
20250225,100600,6191099376,1777,1765,1780,1764,54028
20250225,100500,6095419207,1764,1754,1765,1751,10640
20250225,100400,6076719999,1754,1762,1766,1752,33893
20250225,100300,6017047965,1762,1752,1762,1751,17207
20250225,100200,5986815423,1751,1759,1759,1749,28698
20250225,100100,5936505397,1757,1749,1759,1745,16066
20250225,100000,5908367017,1745,1741,1750,1739,17812
20250225,095900,5877299764,1742,1755,1769,1721,76815
20250225,095800,5742575438,1756,1750,1765,1747,60225
20250225,095700,5636845173,1753,1728,1754,1728,47941
20250225,095600,5553487013,1728,1726,1730,1722,10312
20250225,095500,5535687151,1725,1724,1725,1724,301
20250225,095400,5535168026,1724,1719,1725,1719,645
20250225,095300,5534057234,1718,1731,1731,1718,11539
20250225,095200,5514183763,1731,1725,1732,1725,27415
20250225,095100,5466790265,1724,1724,1724,1720,14019
20250225,095000,5442648057,1723,1716,1723,1715,4454
20250225,094900,5434984701,1716,1721,1721,1713,10821
20250225,094800,5416403673,1722,1719,1725,1716,11505
20250225,094700,5396621706,1719,1720,1733,1717,25591
20250225,094600,5352485030,1724,1715,1732,1711,11844
20250225,094500,5332083945,1711,1706,1715,1706,5721
20250225,094400,5322295974,1706,1708,1712,1706,1352
20250225,094300,5319986179,1708,1707,1717,1705,8171
20250225,094200,5306031524,1704,1706,1707,1703,5164
20250225,094100,5297228395,1705,1703,1707,1702,4047
20250225,094000,5290336605,1703,1706,1706,1702,12134
20250225,093900,5269663950,1705,1708,1708,1705,14871
20250225,093800,5244269968,1708,1715,1715,1705,13623
20250225,093700,5220985604,1714,1724,1726,1713,39424
20250225,093600,5153187512,1726,1720,1735,1716,50596
20250225,093500,5065661116,1716,1729,1733,1715,60700
20250225,093400,4960813207,1732,1719,1734,1716,47536
20250225,093300,4878668534,1719,1709,1720,1709,14040
20250225,093200,4854587031,1706,1713,1713,1705,4495
20250225,093100,4846888131,1713,1695,1717,1688,10140
20250225,093000,4829649888,1695,1688,1695,1686,18416
20250225,092900,4798574775,1688,1701,1702,1687,38372
20250225,092800,4733474965,1703,1701,1703,1700,11738
20250225,092700,4713502279,1702,1700,1702,1697,10984
20250225,092600,4694835558,1700,1698,1700,1697,15220
20250225,092500,4668986819,1698,1704,1704,1696,20350
20250225,092400,4634440875,1704,1705,1705,1697,23011
20250225,092300,4595292290,1705,1706,1710,1705,18141
20250225,092200,4564337480,1705,1723,1723,1697,69202
20250225,092100,4446038713,1722,1736,1736,1722,58327
20250225,092000,4345230690,1732,1720,1739,1714,85831
20250225,091900,4197060817,1729,1694,1733,1694,94320
20250225,091800,4034886062,1693,1686,1697,1686,11505
20250225,091700,4015401479,1686,1684,1690,1684,22770
20250225,091600,3977003189,1690,1689,1692,1680,19452
20250225,091500,3944273075,1689,1680,1689,1675,15366
20250225,091400,3918470040,1678,1692,1695,1678,23162
20250225,091300,3879449349,1692,1702,1703,1689,21445
20250225,091200,3843110949,1702,1695,1703,1689,12880
20250225,091100,3821229948,1688,1685,1699,1681,26923
20250225,091000,3775754721,1685,1682,1730,1682,46683
20250225,090900,3696106526,1683,1668,1683,1668,12448
20250225,090800,3675197771,1670,1666,1676,1665,97771
20250225,090700,3512191028,1670,1681,1681,1661,156693
20250225,090600,3250396210,1681,1719,1719,1680,146109
20250225,090500,3002717216,1718,1726,1731,1718,160945
20250225,090400,2725722033,1726,1747,1750,1726,96129
20250225,090300,2558422374,1746,1754,1760,1742,124671
20250225,090200,2340325199,1755,1754,1761,1737,190758
20250225,090100,2006662280,1754,1778,1817,1749,393260
20250225,090000,1301623331,1778,1760,1784,1721,519696