stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,191100,639013995,2060,2060,2060,2060,9172
20250225,191000,639013995,2060,2060,2060,2060,0
20250225,190900,639013995,2060,2060,2060,2060,0
20250225,190800,639013995,2060,2060,2060,2060,0
20250225,190700,639013995,2060,2060,2060,2060,0
20250225,190600,639013995,2060,2060,2060,2060,0
20250225,190500,639013995,2060,2060,2060,2060,0
20250225,190400,639013995,2060,2060,2060,2060,0
20250225,190300,639013995,2060,2060,2060,2060,0
20250225,190200,639013995,2060,2060,2060,2060,0
20250225,190100,639013995,2060,2060,2060,2060,0
20250225,190000,639013995,2060,2060,2060,2060,0
20250225,185900,639013995,2060,2060,2060,2060,0
20250225,185800,639013995,2060,2060,2060,2060,0
20250225,185700,639013995,2060,2060,2060,2060,0
20250225,185600,639013995,2060,2060,2060,2060,0
20250225,185500,639013995,2060,2060,2060,2060,0
20250225,185400,639013995,2060,2060,2060,2060,0
20250225,185300,639013995,2060,2060,2060,2060,0
20250225,185200,639013995,2060,2060,2060,2060,0
20250225,185100,639013995,2060,2060,2060,2060,0
20250225,185000,639013995,2060,2060,2060,2060,0
20250225,184900,639013995,2060,2060,2060,2060,0
20250225,184800,639013995,2060,2060,2060,2060,0
20250225,184700,639013995,2060,2060,2060,2060,0
20250225,184600,639013995,2060,2060,2060,2060,0
20250225,184500,639013995,2060,2060,2060,2060,0
20250225,184400,639013995,2060,2060,2060,2060,0
20250225,184300,639013995,2060,2060,2060,2060,0
20250225,184200,639013995,2060,2060,2060,2060,0
20250225,184100,639013995,2060,2060,2060,2060,9172
20250225,184000,639013995,2060,2060,2060,2060,0
20250225,183900,639013995,2060,2060,2060,2060,0
20250225,183800,639013995,2060,2060,2060,2060,0
20250225,183700,639013995,2060,2060,2060,2060,0
20250225,183600,639013995,2060,2060,2060,2060,0
20250225,183500,639013995,2060,2060,2060,2060,0
20250225,183400,639013995,2060,2060,2060,2060,0
20250225,183300,639013995,2060,2060,2060,2060,0
20250225,183200,639013995,2060,2060,2060,2060,0
20250225,183100,639013995,2060,2060,2060,2060,0
20250225,183000,639013995,2060,2060,2060,2060,0
20250225,182900,639013995,2060,2060,2060,2060,0
20250225,182800,639013995,2060,2060,2060,2060,0
20250225,182700,639013995,2060,2060,2060,2060,0
20250225,182600,639013995,2060,2060,2060,2060,0
20250225,182500,639013995,2060,2060,2060,2060,0
20250225,182400,639013995,2060,2060,2060,2060,0
20250225,182300,639013995,2060,2060,2060,2060,0
20250225,182200,639013995,2060,2060,2060,2060,0
20250225,182100,639013995,2060,2060,2060,2060,0
20250225,182000,639013995,2060,2060,2060,2060,0
20250225,181900,639013995,2060,2060,2060,2060,0
20250225,181800,639013995,2060,2060,2060,2060,0
20250225,181700,639013995,2060,2060,2060,2060,0
20250225,181600,639013995,2060,2060,2060,2060,0
20250225,181500,639013995,2060,2060,2060,2060,0
20250225,181400,639013995,2060,2060,2060,2060,0
20250225,181300,639013995,2060,2060,2060,2060,0
20250225,181200,639013995,2060,2060,2060,2060,0
20250225,181100,639013995,2060,2060,2060,2060,9172
20250225,181000,639013995,2060,2060,2060,2060,0
20250225,180900,639013995,2060,2060,2060,2060,0
20250225,180800,639013995,2060,2060,2060,2060,0
20250225,180700,639013995,2060,2060,2060,2060,0
20250225,180600,639013995,2060,2060,2060,2060,0
20250225,180500,639013995,2060,2060,2060,2060,0
20250225,180400,639013995,2060,2060,2060,2060,0
20250225,180300,639013995,2060,2060,2060,2060,0
20250225,180200,639013995,2060,2060,2060,2060,0
20250225,180100,639013995,2060,2060,2060,2060,0
20250225,180000,639013995,2060,2060,2060,2060,0
20250225,175900,639013995,2060,2060,2060,2060,0
20250225,175800,639013995,2060,2060,2060,2060,0
20250225,175700,639013995,2060,2060,2060,2060,0
20250225,175600,639013995,2060,2060,2060,2060,0
20250225,175500,639013995,2060,2060,2060,2060,0
20250225,175400,639013995,2060,2060,2060,2060,0
20250225,175300,639013995,2060,2060,2060,2060,0
20250225,175200,639013995,2060,2060,2060,2060,0
20250225,175100,639013995,2060,2060,2060,2060,0
20250225,175000,639013995,2060,2060,2060,2060,0
20250225,174900,639013995,2060,2060,2060,2060,0
20250225,174800,639013995,2060,2060,2060,2060,0
20250225,174700,639013995,2060,2060,2060,2060,0
20250225,174600,639013995,2060,2060,2060,2060,0
20250225,174500,639013995,2060,2060,2060,2060,0
20250225,174400,639013995,2060,2060,2060,2060,0
20250225,174300,639013995,2060,2060,2060,2060,0
20250225,174200,639013995,2060,2060,2060,2060,0
20250225,174100,639013995,2060,2060,2060,2060,9172
20250225,174000,639013995,2060,2060,2060,2060,0
20250225,173900,639013995,2060,2060,2060,2060,0
20250225,173800,639013995,2060,2060,2060,2060,0
20250225,173700,639013995,2060,2060,2060,2060,0
20250225,173600,639013995,2060,2060,2060,2060,0
20250225,173500,639013995,2060,2060,2060,2060,0
20250225,173400,639013995,2060,2060,2060,2060,0
20250225,173300,639013995,2060,2060,2060,2060,0
20250225,173200,639013995,2060,2060,2060,2060,0
20250225,173100,639013995,2060,2060,2060,2060,0
20250225,173000,639013995,2060,2060,2060,2060,0
20250225,172900,639013995,2060,2060,2060,2060,0
20250225,172800,639013995,2060,2060,2060,2060,0
20250225,172700,639013995,2060,2060,2060,2060,0
20250225,172600,639013995,2060,2060,2060,2060,0
20250225,172500,639013995,2060,2060,2060,2060,0
20250225,172400,639013995,2060,2060,2060,2060,0
20250225,172300,639013995,2060,2060,2060,2060,0
20250225,172200,639013995,2060,2060,2060,2060,0
20250225,172100,639013995,2060,2060,2060,2060,0
20250225,172000,639013995,2060,2060,2060,2060,0
20250225,171900,639013995,2060,2060,2060,2060,0
20250225,171800,639013995,2060,2060,2060,2060,0
20250225,171700,639013995,2060,2060,2060,2060,0
20250225,171600,639013995,2060,2060,2060,2060,0
20250225,171500,639013995,2060,2060,2060,2060,0
20250225,171400,639013995,2060,2060,2060,2060,0
20250225,171300,639013995,2060,2060,2060,2060,0
20250225,171200,639013995,2060,2060,2060,2060,0
20250225,171100,639013995,2060,2060,2060,2060,9172
20250225,171000,639013995,2060,2060,2060,2060,0
20250225,170900,639013995,2060,2060,2060,2060,0
20250225,170800,639013995,2060,2060,2060,2060,0
20250225,170700,639013995,2060,2060,2060,2060,0
20250225,170600,639013995,2060,2060,2060,2060,0
20250225,170500,639013995,2060,2060,2060,2060,0
20250225,170400,639013995,2060,2060,2060,2060,0
20250225,170300,639013995,2060,2060,2060,2060,0
20250225,170200,639013995,2060,2060,2060,2060,0
20250225,170100,639013995,2060,2060,2060,2060,0
20250225,170000,639013995,2060,2060,2060,2060,0
20250225,165900,639013995,2060,2060,2060,2060,0
20250225,165800,639013995,2060,2060,2060,2060,0
20250225,165700,639013995,2060,2060,2060,2060,0
20250225,165600,639013995,2060,2060,2060,2060,0
20250225,165500,639013995,2060,2060,2060,2060,0
20250225,165400,639013995,2060,2060,2060,2060,0
20250225,165300,639013995,2060,2060,2060,2060,0
20250225,165200,639013995,2060,2060,2060,2060,0
20250225,165100,639013995,2060,2060,2060,2060,0
20250225,165000,639013995,2060,2060,2060,2060,0
20250225,164900,639013995,2060,2060,2060,2060,0
20250225,164800,639013995,2060,2060,2060,2060,0
20250225,164700,639013995,2060,2060,2060,2060,0
20250225,164600,639013995,2060,2060,2060,2060,0
20250225,164500,639013995,2060,2060,2060,2060,0
20250225,164400,639013995,2060,2060,2060,2060,0
20250225,164300,639013995,2060,2060,2060,2060,0
20250225,164200,639013995,2060,2060,2060,2060,0
20250225,164100,639013995,2060,2060,2060,2060,9172
20250225,164000,639013995,2060,2060,2060,2060,0
20250225,163900,639013995,2060,2060,2060,2060,0
20250225,163800,639013995,2060,2060,2060,2060,0
20250225,163700,639013995,2060,2060,2060,2060,0
20250225,163600,639013995,2060,2060,2060,2060,0
20250225,163500,639013995,2060,2060,2060,2060,0
20250225,163400,639013995,2060,2060,2060,2060,0
20250225,163300,639013995,2060,2060,2060,2060,0
20250225,163200,639013995,2060,2060,2060,2060,0
20250225,163100,639013995,2060,2060,2060,2060,0
20250225,163000,639013995,2060,2060,2060,2060,0
20250225,162900,639013995,2060,2060,2060,2060,0
20250225,162800,639013995,2060,2060,2060,2060,0
20250225,162700,639013995,2060,2060,2060,2060,0
20250225,162600,639013995,2060,2060,2060,2060,0
20250225,162500,639013995,2060,2060,2060,2060,0
20250225,162400,639013995,2060,2060,2060,2060,0
20250225,162300,639013995,2060,2060,2060,2060,0
20250225,162200,639013995,2060,2060,2060,2060,0
20250225,162100,639013995,2060,2060,2060,2060,0
20250225,162000,639013995,2060,2060,2060,2060,0
20250225,161900,639013995,2060,2060,2060,2060,0
20250225,161800,639013995,2060,2060,2060,2060,0
20250225,161700,639013995,2060,2060,2060,2060,0
20250225,161600,639013995,2060,2060,2060,2060,0
20250225,161500,639013995,2060,2060,2060,2060,0
20250225,161400,639013995,2060,2060,2060,2060,0
20250225,161300,639013995,2060,2060,2060,2060,0
20250225,161200,639013995,2060,2060,2060,2060,0
20250225,161100,639013995,2060,2060,2060,2060,9172
20250225,161000,639013995,2060,2060,2060,2060,0
20250225,160900,639013995,2060,2060,2060,2060,0
20250225,160800,639013995,2060,2060,2060,2060,0
20250225,160700,639013995,2060,2060,2060,2060,0
20250225,160600,639013995,2060,2060,2060,2060,0
20250225,160500,639013995,2060,2060,2060,2060,0
20250225,160400,639013995,2060,2060,2060,2060,0
20250225,160300,639013995,2060,2060,2060,2060,0
20250225,160200,639013995,2060,2060,2060,2060,0
20250225,160100,639013995,2060,2060,2060,2060,0
20250225,160000,639013995,2060,2060,2060,2060,0
20250225,155900,639013995,2060,2060,2060,2060,0
20250225,155800,639013995,2060,2060,2060,2060,0
20250225,155700,639013995,2060,2060,2060,2060,0
20250225,155600,639013995,2060,2060,2060,2060,0
20250225,155500,639013995,2060,2060,2060,2060,0
20250225,155400,639013995,2060,2060,2060,2060,0
20250225,155300,639013995,2060,2060,2060,2060,0
20250225,155200,639013995,2060,2060,2060,2060,0
20250225,155100,639013995,2060,2060,2060,2060,0
20250225,155000,639013995,2060,2060,2060,2060,0
20250225,154900,639013995,2060,2060,2060,2060,0
20250225,154800,639013995,2060,2060,2060,2060,0
20250225,154700,639013995,2060,2060,2060,2060,0
20250225,154600,639013995,2060,2060,2060,2060,0
20250225,154500,639013995,2060,2060,2060,2060,0
20250225,154400,639013995,2060,2060,2060,2060,0
20250225,154300,639013995,2060,2060,2060,2060,0
20250225,154200,639013995,2060,2060,2060,2060,0
20250225,154100,639013995,2060,2060,2060,2060,9172
20250225,154000,639013995,2060,2060,2060,2060,0
20250225,153900,639013995,2060,2060,2060,2060,0
20250225,153800,639013995,2060,2060,2060,2060,0
20250225,153700,639013995,2060,2060,2060,2060,0
20250225,153600,639013995,2060,2060,2060,2060,0
20250225,153500,639013995,2060,2060,2060,2060,0
20250225,153400,639013995,2060,2060,2060,2060,0
20250225,153300,639013995,2060,2060,2060,2060,0
20250225,153200,639013995,2060,2060,2060,2060,0
20250225,153100,639013995,2060,2060,2060,2060,0
20250225,153000,639013995,2060,2060,2060,2060,9172
20250225,152900,620119675,2065,2065,2065,2065,0
20250225,152800,620119675,2065,2065,2065,2065,0
20250225,152700,620119675,2065,2065,2065,2065,0
20250225,152600,620119675,2065,2065,2065,2065,0
20250225,152500,620119675,2065,2065,2065,2065,0
20250225,152400,620119675,2065,2065,2065,2065,0
20250225,152300,620119675,2065,2065,2065,2065,0
20250225,152200,620119675,2065,2065,2065,2065,0
20250225,152100,620119675,2065,2065,2065,2065,0
20250225,152000,620119675,2065,2065,2065,2065,0
20250225,151900,620119675,2065,2065,2065,2060,4981
20250225,151800,609834530,2060,2060,2065,2060,2982
20250225,151700,603680725,2060,2060,2065,2060,2839
20250225,151600,597827690,2060,2060,2065,2060,1405
20250225,151500,594930195,2065,2060,2065,2060,2199
20250225,151400,590389345,2060,2060,2065,2060,1022
20250225,151300,588284020,2065,2065,2065,2065,527
20250225,151200,587195765,2065,2060,2065,2060,6247
20250225,151100,574325845,2060,2060,2065,2060,1095
20250225,151000,572069535,2065,2060,2065,2060,651
20250225,150900,570728470,2065,2055,2065,2055,5399
20250225,150800,559608760,2055,2060,2065,2055,7020
20250225,150700,545159635,2060,2070,2070,2055,10835
20250225,150600,522792250,2070,2075,2075,2070,6225
20250225,150500,509885455,2080,2080,2080,2080,89
20250225,150400,509700335,2075,2075,2075,2075,0
20250225,150300,509700335,2075,2075,2075,2075,51
20250225,150200,509594510,2075,2075,2075,2075,3188
20250225,150100,502979410,2070,2070,2070,2070,0
20250225,150000,502979410,2070,2070,2070,2070,25
20250225,145900,502927660,2070,2070,2070,2070,0
20250225,145800,502927660,2070,2070,2070,2070,0
20250225,145700,502927660,2070,2070,2070,2070,0
20250225,145600,502927660,2070,2070,2070,2070,0
20250225,145500,502927660,2070,2070,2070,2070,0
20250225,145400,502927660,2070,2075,2075,2070,449
20250225,145300,501996545,2075,2075,2075,2075,0
20250225,145200,501996545,2075,2075,2075,2075,1975
20250225,145100,497898420,2080,2075,2080,2075,2033
20250225,145000,493676675,2080,2080,2080,2080,1615
20250225,144900,490317475,2080,2080,2080,2080,0
20250225,144800,490317475,2080,2080,2080,2080,0
20250225,144700,490317475,2080,2080,2080,2080,570
20250225,144600,489131875,2080,2080,2080,2080,1
20250225,144500,489129795,2075,2080,2080,2075,301
20250225,144400,488505215,2080,2080,2080,2080,800
20250225,144300,486841215,2080,2080,2080,2080,300
20250225,144200,486217215,2080,2080,2080,2080,0
20250225,144100,486217215,2080,2080,2080,2080,500
20250225,144000,485177215,2080,2080,2080,2080,10
20250225,143900,485156415,2080,2080,2080,2080,0
20250225,143800,485156415,2080,2080,2080,2080,0
20250225,143700,485156415,2080,2080,2080,2080,1
20250225,143600,485154335,2075,2080,2080,2070,1304
20250225,143500,482446055,2080,2080,2080,2070,3714
20250225,143400,474757935,2080,2080,2080,2070,1884
20250225,143300,470849810,2080,2080,2080,2080,0
20250225,143200,470849810,2080,2080,2080,2080,0
20250225,143100,470849810,2080,2080,2080,2080,11
20250225,143000,470826930,2080,2080,2080,2080,1
20250225,142900,470824850,2080,2080,2080,2080,557
20250225,142800,469666290,2070,2075,2075,2070,2500
20250225,142700,464480720,2080,2080,2080,2080,30
20250225,142600,464418320,2080,2080,2080,2080,10
20250225,142500,464397520,2080,2080,2080,2080,0
20250225,142400,464397520,2080,2080,2080,2080,9115
20250225,142300,445438320,2080,2080,2080,2080,21
20250225,142200,445394640,2080,2080,2080,2080,0
20250225,142100,445394640,2080,2070,2080,2070,11
20250225,142000,445371770,2075,2075,2075,2075,102
20250225,141900,445160120,2075,2075,2075,2075,0
20250225,141800,445160120,2075,2075,2075,2075,65
20250225,141700,445025245,2075,2075,2075,2075,0
20250225,141600,445025245,2075,2075,2075,2075,0
20250225,141500,445025245,2075,2075,2075,2075,0
20250225,141400,445025245,2075,2075,2075,2075,348
20250225,141300,444303145,2075,2075,2075,2075,1454
20250225,141200,441286095,2075,2075,2075,2075,10
20250225,141100,441265345,2075,2075,2075,2075,252
20250225,141000,440742445,2075,2075,2075,2075,700
20250225,140900,439289945,2075,2075,2075,2075,355
20250225,140800,438553320,2075,2075,2075,2075,162
20250225,140700,438217170,2075,2075,2075,2075,0
20250225,140600,438217170,2075,2075,2075,2075,349
20250225,140500,437492995,2075,2075,2075,2075,13
20250225,140400,437466020,2070,2070,2070,2070,0
20250225,140300,437466020,2070,2070,2070,2070,0
20250225,140200,437466020,2070,2070,2070,2070,200
20250225,140100,437052020,2070,2075,2075,2070,2847
20250225,140000,431155145,2075,2075,2075,2075,1
20250225,135900,431153070,2075,2075,2075,2075,0
20250225,135800,431153070,2075,2075,2075,2075,0
20250225,135700,431153070,2075,2075,2075,2075,748
20250225,135600,429600970,2075,2075,2075,2075,1262
20250225,135500,426982320,2075,2075,2075,2075,1
20250225,135400,426980245,2075,2075,2075,2075,389
20250225,135300,426173070,2075,2075,2075,2075,1500
20250225,135200,423060570,2075,2080,2080,2075,110
20250225,135100,422832270,2080,2080,2080,2080,0
20250225,135000,422832270,2080,2080,2080,2080,402
20250225,134900,421996110,2080,2080,2080,2080,3
20250225,134800,421989870,2080,2085,2085,2080,2
20250225,134700,421985705,2075,2075,2075,2075,0
20250225,134600,421985705,2075,2075,2075,2075,120
20250225,134500,421736705,2080,2085,2085,2080,799
20250225,134400,420072690,2080,2080,2080,2080,26
20250225,134300,420018610,2080,2080,2080,2080,390
20250225,134200,419207410,2080,2080,2080,2080,50
20250225,134100,419103410,2075,2075,2075,2075,5
20250225,134000,419093035,2075,2075,2075,2075,5
20250225,133900,419082660,2075,2075,2075,2075,0
20250225,133800,419082660,2075,2075,2075,2075,0
20250225,133700,419082660,2075,2080,2080,2075,990
20250225,133600,417025685,2080,2080,2080,2080,300
20250225,133500,416401685,2085,2085,2085,2085,407
20250225,133400,415553090,2080,2080,2080,2080,76
20250225,133300,415395010,2080,2080,2080,2080,24
20250225,133200,415345090,2080,2080,2080,2080,426
20250225,133100,414459010,2080,2075,2080,2075,2588
20250225,133000,409075985,2080,2080,2080,2080,0
20250225,132900,409075985,2080,2080,2080,2080,440
20250225,132800,408160785,2080,2080,2080,2080,0
20250225,132700,408160785,2080,2080,2080,2080,303
20250225,132600,407530545,2080,2080,2080,2080,1
20250225,132500,407528465,2075,2080,2080,2075,777
20250225,132400,405912365,2080,2080,2080,2080,157
20250225,132300,405585805,2080,2075,2080,2075,309
20250225,132200,404943110,2080,2080,2080,2075,560
20250225,132100,403778810,2080,2080,2080,2080,0
20250225,132000,403778810,2080,2080,2080,2080,3
20250225,131900,403772570,2075,2075,2075,2075,440
20250225,131800,402859570,2075,2075,2075,2075,2986
20250225,131700,396663620,2080,2080,2080,2080,397
20250225,131600,395837860,2080,2080,2080,2080,150
20250225,131500,395525860,2080,2085,2085,2080,7527
20250225,131400,379869530,2080,2080,2080,2080,4709
20250225,131300,370074810,2080,2080,2080,2080,0
20250225,131200,370074810,2080,2080,2080,2080,451
20250225,131100,369136730,2080,2080,2080,2080,0
20250225,131000,369136730,2080,2080,2080,2080,0
20250225,130900,369136730,2080,2080,2080,2080,607
20250225,130800,367874170,2080,2080,2080,2080,331
20250225,130700,367185690,2080,2080,2080,2080,0
20250225,130600,367185690,2080,2080,2080,2080,327
20250225,130500,366505530,2080,2080,2080,2080,359
20250225,130400,365758810,2080,2080,2080,2080,0
20250225,130300,365758810,2080,2080,2080,2080,264
20250225,130200,365209690,2080,2080,2080,2080,3134
20250225,130100,358690970,2080,2080,2080,2080,0
20250225,130000,358690970,2080,2080,2080,2080,450
20250225,125900,357754970,2080,2080,2080,2080,766
20250225,125800,356161690,2080,2080,2080,2080,0
20250225,125700,356161690,2080,2080,2080,2080,284
20250225,125600,355570970,2080,2080,2080,2080,271
20250225,125500,355007290,2075,2075,2075,2075,0
20250225,125400,355007290,2075,2075,2075,2075,6100
20250225,125300,342349790,2075,2075,2075,2075,0
20250225,125200,342349790,2075,2075,2075,2075,1000
20250225,125100,340274790,2080,2080,2080,2080,100
20250225,125000,340066790,2080,2080,2080,2080,0
20250225,124900,340066790,2080,2080,2080,2080,963
20250225,124800,338063750,2080,2080,2080,2080,0
20250225,124700,338063750,2080,2080,2080,2080,180
20250225,124600,337689350,2070,2070,2070,2070,0
20250225,124500,337689350,2070,2070,2070,2070,0
20250225,124400,337689350,2070,2070,2070,2070,0
20250225,124300,337689350,2070,2070,2070,2070,0
20250225,124200,337689350,2070,2070,2070,2070,19
20250225,124100,337650020,2080,2080,2080,2080,0
20250225,124000,337650020,2080,2070,2080,2070,3000
20250225,123900,331423230,2070,2075,2075,2070,170
20250225,123800,331071325,2065,2075,2075,2065,11172
20250225,123700,307943045,2075,2075,2075,2075,3558
20250225,123600,300560195,2075,2075,2075,2075,292
20250225,123500,299954295,2070,2070,2070,2070,0
20250225,123400,299954295,2070,2070,2070,2070,0
20250225,123300,299954295,2070,2070,2070,2070,1
20250225,123200,299952225,2075,2075,2075,2075,0
20250225,123100,299952225,2075,2075,2075,2075,0
20250225,123000,299952225,2075,2075,2075,2075,751
20250225,122900,298393900,2080,2075,2080,2075,2990
20250225,122800,292189600,2075,2070,2075,2070,1452
20250225,122700,289177615,2075,2075,2075,2075,931
20250225,122600,287245790,2075,2075,2075,2075,0
20250225,122500,287245790,2075,2075,2075,2075,0
20250225,122400,287245790,2075,2075,2075,2075,1
20250225,122300,287243715,2085,2085,2085,2085,0
20250225,122200,287243715,2085,2085,2085,2085,1
20250225,122100,287241630,2075,2075,2075,2075,160
20250225,122000,286909630,2085,2085,2085,2085,0
20250225,121900,286909630,2085,2085,2085,2085,0
20250225,121800,286909630,2085,2085,2085,2085,0
20250225,121700,286909630,2085,2085,2085,2085,0
20250225,121600,286909630,2085,2085,2085,2085,0
20250225,121500,286909630,2085,2085,2085,2085,0
20250225,121400,286909630,2085,2085,2085,2085,0
20250225,121300,286909630,2085,2085,2085,2085,0
20250225,121200,286909630,2085,2085,2085,2085,10
20250225,121100,286888780,2085,2085,2085,2085,0
20250225,121000,286888780,2085,2085,2085,2085,0
20250225,120900,286888780,2085,2085,2085,2085,1
20250225,120800,286886695,2075,2075,2075,2075,502
20250225,120700,285845045,2075,2085,2085,2075,211
20250225,120600,285407210,2075,2075,2075,2075,1000
20250225,120500,283332210,2070,2070,2070,2070,0
20250225,120400,283332210,2070,2080,2080,2070,580
20250225,120300,282130865,2080,2080,2080,2080,0
20250225,120200,282130865,2080,2080,2080,2080,0
20250225,120100,282130865,2080,2080,2080,2080,0
20250225,120000,282130865,2080,2080,2080,2080,0
20250225,115900,282130865,2080,2085,2085,2080,357
20250225,115800,281388255,2080,2080,2080,2080,0
20250225,115700,281388255,2080,2080,2080,2080,115
20250225,115600,281149055,2080,2080,2080,2080,426
20250225,115500,280262975,2080,2080,2080,2080,0
20250225,115400,280262975,2080,2080,2080,2080,0
20250225,115300,280262975,2080,2080,2080,2080,248
20250225,115200,279747135,2080,2080,2080,2075,6030
20250225,115100,267218735,2080,2080,2080,2080,13
20250225,115000,267191695,2085,2085,2085,2085,0
20250225,114900,267191695,2085,2085,2085,2085,0
20250225,114800,267191695,2085,2085,2085,2085,177
20250225,114700,266822650,2085,2085,2085,2085,315
20250225,114600,266165875,2085,2085,2085,2085,191
20250225,114500,265767640,2085,2085,2085,2085,102
20250225,114400,265554970,2085,2085,2085,2085,100
20250225,114300,265346470,2085,2085,2085,2085,200
20250225,114200,264929470,2085,2085,2085,2085,0
20250225,114100,264929470,2085,2085,2085,2085,1465
20250225,114000,261874945,2085,2085,2085,2085,0
20250225,113900,261874945,2085,2085,2085,2085,0
20250225,113800,261874945,2085,2085,2085,2085,60
20250225,113700,261749845,2085,2085,2085,2080,254
20250225,113600,261220355,2085,2085,2085,2085,10
20250225,113500,261199505,2080,2080,2080,2080,100
20250225,113400,260991505,2085,2085,2085,2085,702
20250225,113300,259527835,2085,2085,2085,2085,3760
20250225,113200,251688235,2085,2085,2085,2080,127
20250225,113100,251424065,2080,2080,2080,2080,0
20250225,113000,251424065,2080,2080,2080,2080,50
20250225,112900,251320065,2080,2080,2080,2080,240
20250225,112800,250820865,2080,2080,2080,2080,431
20250225,112700,249924385,2085,2085,2085,2085,500
20250225,112600,248881885,2085,2085,2085,2085,0
20250225,112500,248881885,2085,2080,2085,2080,8
20250225,112400,248865240,2085,2080,2085,2080,223
20250225,112300,248400885,2080,2080,2080,2080,0
20250225,112200,248400885,2080,2080,2080,2080,5
20250225,112100,248390485,2080,2080,2080,2080,599
20250225,112000,247144565,2080,2085,2085,2080,115
20250225,111900,246904865,2085,2085,2085,2085,0
20250225,111800,246904865,2085,2085,2085,2085,306
20250225,111700,246266855,2085,2085,2085,2085,10
20250225,111600,246246005,2080,2080,2080,2080,0
20250225,111500,246246005,2080,2080,2080,2080,40
20250225,111400,246162805,2080,2080,2080,2080,0
20250225,111300,246162805,2080,2080,2080,2080,0
20250225,111200,246162805,2080,2080,2080,2080,10
20250225,111100,246142005,2085,2085,2085,2085,0
20250225,111000,246142005,2085,2080,2085,2080,54
20250225,110900,246029435,2080,2080,2080,2080,0
20250225,110800,246029435,2080,2080,2080,2080,0
20250225,110700,246029435,2080,2080,2080,2080,100
20250225,110600,245821435,2080,2080,2080,2080,1944
20250225,110500,241777915,2080,2080,2080,2080,1
20250225,110400,241775835,2080,2080,2080,2080,100
20250225,110300,241567835,2080,2080,2080,2080,2
20250225,110200,241563675,2080,2080,2080,2080,0
20250225,110100,241563675,2080,2080,2080,2080,0
20250225,110000,241563675,2080,2080,2080,2080,0
20250225,105900,241563675,2080,2080,2080,2080,0
20250225,105800,241563675,2080,2080,2080,2080,0
20250225,105700,241563675,2080,2080,2080,2080,15
20250225,105600,241532475,2080,2075,2080,2075,301
20250225,105500,240907895,2075,2075,2075,2075,583
20250225,105400,239698170,2080,2080,2080,2080,0
20250225,105300,239698170,2080,2080,2080,2080,0
20250225,105200,239698170,2080,2080,2080,2080,1386
20250225,105100,236815290,2070,2070,2070,2070,0
20250225,105000,236815290,2070,2070,2070,2070,1
20250225,104900,236813220,2080,2080,2080,2080,526
20250225,104800,235719140,2080,2070,2080,2070,261
20250225,104700,235178860,2075,2075,2075,2075,89
20250225,104600,234994185,2080,2080,2080,2080,43
20250225,104500,234904745,2080,2080,2080,2080,0
20250225,104400,234904745,2080,2080,2080,2080,2
20250225,104300,234900585,2075,2070,2075,2070,1223
20250225,104200,232363585,2075,2075,2075,2075,0
20250225,104100,232363585,2075,2075,2075,2075,2560
20250225,104000,227051585,2075,2075,2075,2075,61
20250225,103900,226925010,2070,2070,2070,2070,0
20250225,103800,226925010,2070,2070,2070,2070,0
20250225,103700,226925010,2070,2075,2075,2070,2
20250225,103600,226920865,2070,2070,2070,2070,0
20250225,103500,226920865,2070,2070,2070,2070,0
20250225,103400,226920865,2070,2075,2075,2060,2065
20250225,103300,222655495,2075,2065,2075,2065,195
20250225,103200,222250980,2075,2075,2075,2075,0
20250225,103100,222250980,2075,2065,2075,2065,902
20250225,103000,220388340,2065,2065,2065,2065,30
20250225,102900,220326390,2065,2065,2065,2065,190
20250225,102800,219934040,2070,2075,2075,2070,1002
20250225,102700,217859890,2070,2070,2070,2070,0
20250225,102600,217859890,2070,2070,2070,2070,100
20250225,102500,217652890,2070,2070,2070,2070,0
20250225,102400,217652890,2070,2070,2070,2070,520
20250225,102300,216576490,2070,2070,2070,2070,0
20250225,102200,216576490,2070,2070,2070,2070,280
20250225,102100,215996890,2070,2070,2070,2070,580
20250225,102000,214796290,2070,2070,2070,2070,110
20250225,101900,214568590,2070,2070,2070,2070,100
20250225,101800,214361590,2075,2075,2075,2075,159
20250225,101700,214031665,2075,2075,2075,2075,0
20250225,101600,214031665,2075,2075,2075,2075,5
20250225,101500,214021290,2075,2075,2075,2075,0
20250225,101400,214021290,2075,2070,2075,2070,2552
20250225,101300,208730890,2075,2075,2075,2075,0
20250225,101200,208730890,2075,2070,2075,2060,13852
20250225,101100,180144885,2075,2075,2075,2075,204
20250225,101000,179721585,2075,2075,2075,2075,3619
20250225,100900,172212160,2075,2070,2075,2070,392
20250225,100800,171400710,2075,2075,2075,2075,1
20250225,100700,171398635,2065,2065,2065,2065,0
20250225,100600,171398635,2065,2065,2065,2065,0
20250225,100500,171398635,2065,2065,2065,2065,500
20250225,100400,170366135,2070,2070,2070,2070,0
20250225,100300,170366135,2070,2070,2070,2070,5
20250225,100200,170355785,2070,2070,2070,2070,50
20250225,100100,170252285,2075,2065,2075,2065,27
20250225,100000,170196520,2075,2070,2075,2060,7608
20250225,095900,154477160,2075,2075,2075,2075,23
20250225,095800,154429435,2080,2080,2080,2080,432
20250225,095700,153530875,2080,2080,2080,2070,156
20250225,095600,153207620,2080,2080,2080,2080,42
20250225,095500,153120260,2080,2080,2080,2080,1005
20250225,095400,151029860,2075,2080,2080,2075,60
20250225,095300,150905310,2080,2080,2080,2080,0
20250225,095200,150905310,2080,2080,2080,2080,3
20250225,095100,150899070,2075,2075,2075,2075,1501
20250225,095000,147784495,2075,2075,2075,2075,10
20250225,094900,147763745,2075,2075,2075,2075,199
20250225,094800,147350820,2075,2075,2075,2075,1306
20250225,094700,144640870,2075,2070,2075,2070,251
20250225,094600,144121295,2070,2075,2075,2070,254
20250225,094500,143595495,2075,2070,2075,2070,2997
20250225,094400,137391660,2070,2070,2070,2070,2
20250225,094300,137387520,2065,2070,2070,2065,87
20250225,094200,137207815,2070,2070,2070,2070,0
20250225,094100,137207815,2070,2070,2070,2070,2028
20250225,094000,133009855,2070,2070,2070,2070,0
20250225,093900,133009855,2070,2070,2070,2070,0
20250225,093800,133009855,2070,2070,2070,2070,130
20250225,093700,132740755,2075,2075,2075,2075,0
20250225,093600,132740755,2075,2065,2075,2065,16
20250225,093500,132707705,2065,2075,2075,2065,340
20250225,093400,132005595,2075,2075,2075,2075,14
20250225,093300,131976545,2075,2075,2075,2075,49
20250225,093200,131874870,2075,2065,2075,2065,2517
20250225,093100,126658545,2065,2065,2065,2065,150
20250225,093000,126348795,2065,2065,2070,2065,341
20250225,092900,125644610,2065,2065,2065,2065,0
20250225,092800,125644610,2065,2065,2065,2065,704
20250225,092700,124190850,2070,2070,2070,2070,0
20250225,092600,124190850,2070,2065,2070,2065,367
20250225,092500,123432160,2065,2070,2070,2065,1045
20250225,092400,121269110,2070,2070,2070,2070,3200
20250225,092300,114645110,2070,2065,2070,2065,23
20250225,092200,114597610,2065,2060,2065,2060,1787
20250225,092100,110911600,2060,2065,2065,2060,3500
20250225,092000,103686600,2070,2065,2070,2065,3001
20250225,091900,97489530,2065,2065,2065,2065,374
20250225,091800,96717220,2065,2060,2065,2060,508
20250225,091700,95668680,2065,2060,2065,2060,3
20250225,091600,95662495,2060,2070,2070,2060,8
20250225,091500,95645980,2075,2075,2075,2075,5
20250225,091400,95635605,2050,2065,2065,2050,15551
20250225,091300,63680130,2060,2070,2070,2060,6539
20250225,091200,50186165,2065,2070,2070,2065,1240
20250225,091100,47625560,2065,2070,2070,2065,1791
20250225,091000,43922835,2075,2075,2075,2075,0
20250225,090900,43922835,2075,2075,2075,2075,8
20250225,090800,43906235,2075,2070,2075,2070,207
20250225,090700,43477710,2070,2075,2075,2070,125
20250225,090600,43218385,2075,2075,2075,2075,284
20250225,090500,42629085,2075,2065,2075,2065,8420
20250225,090400,25235455,2075,2075,2075,2075,319
20250225,090300,24573530,2075,2065,2075,2065,212
20250225,090200,24134630,2065,2080,2080,2065,4432
20250225,090100,14961115,2085,2085,2085,2080,2466
20250225,090000,9820005,2085,2075,2085,2075,3755