stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,200700,4145332170,2635,2635,2635,2635,19107
20250225,200600,4145332170,2635,2635,2635,2635,0
20250225,200500,4145332170,2635,2635,2635,2635,0
20250225,200400,4145332170,2635,2635,2635,2635,0
20250225,200300,4145332170,2635,2635,2635,2635,0
20250225,200200,4145332170,2635,2635,2635,2635,0
20250225,200100,4145332170,2635,2635,2635,2635,0
20250225,200000,4145332170,2635,2635,2635,2635,0
20250225,195900,4145332170,2635,2635,2635,2635,0
20250225,195800,4145332170,2635,2635,2635,2635,0
20250225,195700,4145332170,2635,2635,2635,2635,0
20250225,195600,4145332170,2635,2635,2635,2635,0
20250225,195500,4145332170,2635,2635,2635,2635,0
20250225,195400,4145332170,2635,2635,2635,2635,0
20250225,195300,4145332170,2635,2635,2635,2635,0
20250225,195200,4145332170,2635,2635,2635,2635,0
20250225,195100,4145332170,2635,2635,2635,2635,0
20250225,195000,4145332170,2635,2635,2635,2635,0
20250225,194900,4145332170,2635,2635,2635,2635,0
20250225,194800,4145332170,2635,2635,2635,2635,0
20250225,194700,4145332170,2635,2635,2635,2635,0
20250225,194600,4145332170,2635,2635,2635,2635,0
20250225,194500,4145332170,2635,2635,2635,2635,0
20250225,194400,4145332170,2635,2635,2635,2635,0
20250225,194300,4145332170,2635,2635,2635,2635,0
20250225,194200,4145332170,2635,2635,2635,2635,0
20250225,194100,4145332170,2635,2635,2635,2635,0
20250225,194000,4145332170,2635,2635,2635,2635,0
20250225,193900,4145332170,2635,2635,2635,2635,0
20250225,193800,4145332170,2635,2635,2635,2635,0
20250225,193700,4145332170,2635,2635,2635,2635,19107
20250225,193600,4145332170,2635,2635,2635,2635,0
20250225,193500,4145332170,2635,2635,2635,2635,0
20250225,193400,4145332170,2635,2635,2635,2635,0
20250225,193300,4145332170,2635,2635,2635,2635,0
20250225,193200,4145332170,2635,2635,2635,2635,0
20250225,193100,4145332170,2635,2635,2635,2635,0
20250225,193000,4145332170,2635,2635,2635,2635,0
20250225,192900,4145332170,2635,2635,2635,2635,0
20250225,192800,4145332170,2635,2635,2635,2635,0
20250225,192700,4145332170,2635,2635,2635,2635,0
20250225,192600,4145332170,2635,2635,2635,2635,0
20250225,192500,4145332170,2635,2635,2635,2635,0
20250225,192400,4145332170,2635,2635,2635,2635,0
20250225,192300,4145332170,2635,2635,2635,2635,0
20250225,192200,4145332170,2635,2635,2635,2635,0
20250225,192100,4145332170,2635,2635,2635,2635,0
20250225,192000,4145332170,2635,2635,2635,2635,0
20250225,191900,4145332170,2635,2635,2635,2635,0
20250225,191800,4145332170,2635,2635,2635,2635,0
20250225,191700,4145332170,2635,2635,2635,2635,0
20250225,191600,4145332170,2635,2635,2635,2635,0
20250225,191500,4145332170,2635,2635,2635,2635,0
20250225,191400,4145332170,2635,2635,2635,2635,0
20250225,191300,4145332170,2635,2635,2635,2635,0
20250225,191200,4145332170,2635,2635,2635,2635,0
20250225,191100,4145332170,2635,2635,2635,2635,0
20250225,191000,4145332170,2635,2635,2635,2635,0
20250225,190900,4145332170,2635,2635,2635,2635,0
20250225,190800,4145332170,2635,2635,2635,2635,0
20250225,190700,4145332170,2635,2635,2635,2635,19107
20250225,190600,4145332170,2635,2635,2635,2635,0
20250225,190500,4145332170,2635,2635,2635,2635,0
20250225,190400,4145332170,2635,2635,2635,2635,0
20250225,190300,4145332170,2635,2635,2635,2635,0
20250225,190200,4145332170,2635,2635,2635,2635,0
20250225,190100,4145332170,2635,2635,2635,2635,0
20250225,190000,4145332170,2635,2635,2635,2635,0
20250225,185900,4145332170,2635,2635,2635,2635,0
20250225,185800,4145332170,2635,2635,2635,2635,0
20250225,185700,4145332170,2635,2635,2635,2635,0
20250225,185600,4145332170,2635,2635,2635,2635,0
20250225,185500,4145332170,2635,2635,2635,2635,0
20250225,185400,4145332170,2635,2635,2635,2635,0
20250225,185300,4145332170,2635,2635,2635,2635,0
20250225,185200,4145332170,2635,2635,2635,2635,0
20250225,185100,4145332170,2635,2635,2635,2635,0
20250225,185000,4145332170,2635,2635,2635,2635,0
20250225,184900,4145332170,2635,2635,2635,2635,0
20250225,184800,4145332170,2635,2635,2635,2635,0
20250225,184700,4145332170,2635,2635,2635,2635,0
20250225,184600,4145332170,2635,2635,2635,2635,0
20250225,184500,4145332170,2635,2635,2635,2635,0
20250225,184400,4145332170,2635,2635,2635,2635,0
20250225,184300,4145332170,2635,2635,2635,2635,0
20250225,184200,4145332170,2635,2635,2635,2635,0
20250225,184100,4145332170,2635,2635,2635,2635,0
20250225,184000,4145332170,2635,2635,2635,2635,0
20250225,183900,4145332170,2635,2635,2635,2635,0
20250225,183800,4145332170,2635,2635,2635,2635,0
20250225,183700,4145332170,2635,2635,2635,2635,19107
20250225,183600,4145332170,2635,2635,2635,2635,0
20250225,183500,4145332170,2635,2635,2635,2635,0
20250225,183400,4145332170,2635,2635,2635,2635,0
20250225,183300,4145332170,2635,2635,2635,2635,0
20250225,183200,4145332170,2635,2635,2635,2635,0
20250225,183100,4145332170,2635,2635,2635,2635,0
20250225,183000,4145332170,2635,2635,2635,2635,0
20250225,182900,4145332170,2635,2635,2635,2635,0
20250225,182800,4145332170,2635,2635,2635,2635,0
20250225,182700,4145332170,2635,2635,2635,2635,0
20250225,182600,4145332170,2635,2635,2635,2635,0
20250225,182500,4145332170,2635,2635,2635,2635,0
20250225,182400,4145332170,2635,2635,2635,2635,0
20250225,182300,4145332170,2635,2635,2635,2635,0
20250225,182200,4145332170,2635,2635,2635,2635,0
20250225,182100,4145332170,2635,2635,2635,2635,0
20250225,182000,4145332170,2635,2635,2635,2635,0
20250225,181900,4145332170,2635,2635,2635,2635,0
20250225,181800,4145332170,2635,2635,2635,2635,0
20250225,181700,4145332170,2635,2635,2635,2635,0
20250225,181600,4145332170,2635,2635,2635,2635,0
20250225,181500,4145332170,2635,2635,2635,2635,0
20250225,181400,4145332170,2635,2635,2635,2635,0
20250225,181300,4145332170,2635,2635,2635,2635,0
20250225,181200,4145332170,2635,2635,2635,2635,0
20250225,181100,4145332170,2635,2635,2635,2635,0
20250225,181000,4145332170,2635,2635,2635,2635,0
20250225,180900,4145332170,2635,2635,2635,2635,0
20250225,180800,4145332170,2635,2635,2635,2635,0
20250225,180700,4145332170,2635,2635,2635,2635,19107
20250225,180600,4145332170,2635,2635,2635,2635,0
20250225,180500,4145332170,2635,2635,2635,2635,0
20250225,180400,4145332170,2635,2635,2635,2635,0
20250225,180300,4145332170,2635,2635,2635,2635,0
20250225,180200,4145332170,2635,2635,2635,2635,0
20250225,180100,4145332170,2635,2635,2635,2635,0
20250225,180000,4145332170,2635,2635,2635,2635,0
20250225,175900,4145332170,2635,2635,2635,2635,0
20250225,175800,4145332170,2635,2635,2635,2635,0
20250225,175700,4145332170,2635,2635,2635,2635,0
20250225,175600,4145332170,2635,2635,2635,2635,0
20250225,175500,4145332170,2635,2635,2635,2635,0
20250225,175400,4145332170,2635,2635,2635,2635,0
20250225,175300,4145332170,2635,2635,2635,2635,0
20250225,175200,4145332170,2635,2635,2635,2635,0
20250225,175100,4145332170,2635,2635,2635,2635,0
20250225,175000,4145332170,2635,2635,2635,2635,0
20250225,174900,4145332170,2635,2635,2635,2635,0
20250225,174800,4145332170,2635,2635,2635,2635,0
20250225,174700,4145332170,2635,2635,2635,2635,0
20250225,174600,4145332170,2635,2635,2635,2635,0
20250225,174500,4145332170,2635,2635,2635,2635,0
20250225,174400,4145332170,2635,2635,2635,2635,0
20250225,174300,4145332170,2635,2635,2635,2635,0
20250225,174200,4145332170,2635,2635,2635,2635,0
20250225,174100,4145332170,2635,2635,2635,2635,0
20250225,174000,4145332170,2635,2635,2635,2635,0
20250225,173900,4145332170,2635,2635,2635,2635,0
20250225,173800,4145332170,2635,2635,2635,2635,0
20250225,173700,4145332170,2635,2635,2635,2635,19107
20250225,173600,4145332170,2635,2635,2635,2635,0
20250225,173500,4145332170,2635,2635,2635,2635,0
20250225,173400,4145332170,2635,2635,2635,2635,0
20250225,173300,4145332170,2635,2635,2635,2635,0
20250225,173200,4145332170,2635,2635,2635,2635,0
20250225,173100,4145332170,2635,2635,2635,2635,0
20250225,173000,4145332170,2635,2635,2635,2635,0
20250225,172900,4145332170,2635,2635,2635,2635,0
20250225,172800,4145332170,2635,2635,2635,2635,0
20250225,172700,4145332170,2635,2635,2635,2635,0
20250225,172600,4145332170,2635,2635,2635,2635,0
20250225,172500,4145332170,2635,2635,2635,2635,0
20250225,172400,4145332170,2635,2635,2635,2635,0
20250225,172300,4145332170,2635,2635,2635,2635,0
20250225,172200,4145332170,2635,2635,2635,2635,0
20250225,172100,4145332170,2635,2635,2635,2635,0
20250225,172000,4145332170,2635,2635,2635,2635,0
20250225,171900,4145332170,2635,2635,2635,2635,0
20250225,171800,4145332170,2635,2635,2635,2635,0
20250225,171700,4145332170,2635,2635,2635,2635,0
20250225,171600,4145332170,2635,2635,2635,2635,0
20250225,171500,4145332170,2635,2635,2635,2635,0
20250225,171400,4145332170,2635,2635,2635,2635,0
20250225,171300,4145332170,2635,2635,2635,2635,0
20250225,171200,4145332170,2635,2635,2635,2635,0
20250225,171100,4145332170,2635,2635,2635,2635,0
20250225,171000,4145332170,2635,2635,2635,2635,0
20250225,170900,4145332170,2635,2635,2635,2635,0
20250225,170800,4145332170,2635,2635,2635,2635,0
20250225,170700,4145332170,2635,2635,2635,2635,19107
20250225,170600,4145332170,2635,2635,2635,2635,0
20250225,170500,4145332170,2635,2635,2635,2635,0
20250225,170400,4145332170,2635,2635,2635,2635,0
20250225,170300,4145332170,2635,2635,2635,2635,0
20250225,170200,4145332170,2635,2635,2635,2635,0
20250225,170100,4145332170,2635,2635,2635,2635,0
20250225,170000,4145332170,2635,2635,2635,2635,0
20250225,165900,4145332170,2635,2635,2635,2635,0
20250225,165800,4145332170,2635,2635,2635,2635,0
20250225,165700,4145332170,2635,2635,2635,2635,0
20250225,165600,4145332170,2635,2635,2635,2635,0
20250225,165500,4145332170,2635,2635,2635,2635,0
20250225,165400,4145332170,2635,2635,2635,2635,0
20250225,165300,4145332170,2635,2635,2635,2635,0
20250225,165200,4145332170,2635,2635,2635,2635,0
20250225,165100,4145332170,2635,2635,2635,2635,0
20250225,165000,4145332170,2635,2635,2635,2635,0
20250225,164900,4145332170,2635,2635,2635,2635,0
20250225,164800,4145332170,2635,2635,2635,2635,0
20250225,164700,4145332170,2635,2635,2635,2635,0
20250225,164600,4145332170,2635,2635,2635,2635,0
20250225,164500,4145332170,2635,2635,2635,2635,0
20250225,164400,4145332170,2635,2635,2635,2635,0
20250225,164300,4145332170,2635,2635,2635,2635,0
20250225,164200,4145332170,2635,2635,2635,2635,0
20250225,164100,4145332170,2635,2635,2635,2635,0
20250225,164000,4145332170,2635,2635,2635,2635,0
20250225,163900,4145332170,2635,2635,2635,2635,0
20250225,163800,4145332170,2635,2635,2635,2635,0
20250225,163700,4145332170,2635,2635,2635,2635,19107
20250225,163600,4145332170,2635,2635,2635,2635,0
20250225,163500,4145332170,2635,2635,2635,2635,0
20250225,163400,4145332170,2635,2635,2635,2635,0
20250225,163300,4145332170,2635,2635,2635,2635,0
20250225,163200,4145332170,2635,2635,2635,2635,0
20250225,163100,4145332170,2635,2635,2635,2635,0
20250225,163000,4145332170,2635,2635,2635,2635,0
20250225,162900,4145332170,2635,2635,2635,2635,0
20250225,162800,4145332170,2635,2635,2635,2635,0
20250225,162700,4145332170,2635,2635,2635,2635,0
20250225,162600,4145332170,2635,2635,2635,2635,0
20250225,162500,4145332170,2635,2635,2635,2635,0
20250225,162400,4145332170,2635,2635,2635,2635,0
20250225,162300,4145332170,2635,2635,2635,2635,0
20250225,162200,4145332170,2635,2635,2635,2635,0
20250225,162100,4145332170,2635,2635,2635,2635,0
20250225,162000,4145332170,2635,2635,2635,2635,0
20250225,161900,4145332170,2635,2635,2635,2635,0
20250225,161800,4145332170,2635,2635,2635,2635,0
20250225,161700,4145332170,2635,2635,2635,2635,0
20250225,161600,4145332170,2635,2635,2635,2635,0
20250225,161500,4145332170,2635,2635,2635,2635,0
20250225,161400,4145332170,2635,2635,2635,2635,0
20250225,161300,4145332170,2635,2635,2635,2635,0
20250225,161200,4145332170,2635,2635,2635,2635,0
20250225,161100,4145332170,2635,2635,2635,2635,0
20250225,161000,4145332170,2635,2635,2635,2635,0
20250225,160900,4145332170,2635,2635,2635,2635,0
20250225,160800,4145332170,2635,2635,2635,2635,0
20250225,160700,4145332170,2635,2635,2635,2635,19107
20250225,160600,4145332170,2635,2635,2635,2635,0
20250225,160500,4145332170,2635,2635,2635,2635,0
20250225,160400,4145332170,2635,2635,2635,2635,0
20250225,160300,4145332170,2635,2635,2635,2635,0
20250225,160200,4145332170,2635,2635,2635,2635,0
20250225,160100,4145332170,2635,2635,2635,2635,0
20250225,160000,4145332170,2635,2635,2635,2635,0
20250225,155900,4145332170,2635,2635,2635,2635,0
20250225,155800,4145332170,2635,2635,2635,2635,0
20250225,155700,4145332170,2635,2635,2635,2635,0
20250225,155600,4145332170,2635,2635,2635,2635,0
20250225,155500,4145332170,2635,2635,2635,2635,0
20250225,155400,4145332170,2635,2635,2635,2635,0
20250225,155300,4145332170,2635,2635,2635,2635,0
20250225,155200,4145332170,2635,2635,2635,2635,0
20250225,155100,4145332170,2635,2635,2635,2635,0
20250225,155000,4145332170,2635,2635,2635,2635,0
20250225,154900,4145332170,2635,2635,2635,2635,0
20250225,154800,4145332170,2635,2635,2635,2635,0
20250225,154700,4145332170,2635,2635,2635,2635,0
20250225,154600,4145332170,2635,2635,2635,2635,0
20250225,154500,4145332170,2635,2635,2635,2635,0
20250225,154400,4145332170,2635,2635,2635,2635,0
20250225,154300,4145332170,2635,2635,2635,2635,0
20250225,154200,4145332170,2635,2635,2635,2635,0
20250225,154100,4145332170,2635,2635,2635,2635,0
20250225,154000,4145332170,2635,2635,2635,2635,0
20250225,153900,4145332170,2635,2635,2635,2635,0
20250225,153800,4145332170,2635,2635,2635,2635,0
20250225,153700,4145332170,2635,2635,2635,2635,19107
20250225,153600,4145332170,2635,2635,2635,2635,0
20250225,153500,4145332170,2635,2635,2635,2635,0
20250225,153400,4145332170,2635,2635,2635,2635,0
20250225,153300,4145332170,2635,2635,2635,2635,0
20250225,153200,4145332170,2635,2635,2635,2635,0
20250225,153100,4145332170,2635,2635,2635,2635,0
20250225,153000,4145332170,2635,2635,2635,2635,19107
20250225,152900,4094985225,2640,2640,2640,2640,0
20250225,152800,4094985225,2640,2640,2640,2640,0
20250225,152700,4094985225,2640,2640,2640,2640,0
20250225,152600,4094985225,2640,2640,2640,2640,0
20250225,152500,4094985225,2640,2640,2640,2640,0
20250225,152400,4094985225,2640,2640,2640,2640,0
20250225,152300,4094985225,2640,2640,2640,2640,0
20250225,152200,4094985225,2640,2640,2640,2640,0
20250225,152100,4094985225,2640,2640,2640,2640,0
20250225,152000,4094985225,2640,2640,2640,2640,0
20250225,151900,4094985225,2640,2630,2640,2630,3770
20250225,151800,4085067875,2640,2640,2640,2630,28430
20250225,151700,4010225405,2640,2630,2640,2630,2753
20250225,151600,4002970790,2635,2630,2635,2630,2615
20250225,151500,3996080325,2630,2630,2635,2625,12386
20250225,151400,3963498180,2630,2635,2635,2630,24621
20250225,151300,3898726395,2640,2640,2640,2635,6215
20250225,151200,3882345245,2640,2640,2640,2635,760
20250225,151100,3880341885,2635,2630,2640,2630,13547
20250225,151000,3844652005,2630,2635,2635,2630,14592
20250225,150900,3806260000,2635,2635,2635,2630,2138
20250225,150800,3800636370,2635,2635,2635,2635,530
20250225,150700,3799239820,2635,2635,2635,2630,1386
20250225,150600,3795588225,2630,2630,2635,2630,283
20250225,150500,3794843680,2630,2635,2635,2630,7407
20250225,150400,3775356760,2635,2635,2635,2630,29209
20250225,150300,3698517435,2635,2630,2635,2630,5188
20250225,150200,3684868860,2630,2630,2635,2630,5882
20250225,150100,3669386270,2630,2635,2635,2630,1389
20250225,150000,3665731550,2630,2635,2635,2630,1570
20250225,145900,3661601045,2635,2635,2635,2630,559
20250225,145800,3660128200,2635,2635,2635,2630,2065
20250225,145700,3654691675,2635,2635,2635,2630,434
20250225,145600,3653548365,2635,2635,2635,2635,2308
20250225,145500,3647466785,2630,2635,2635,2630,1656
20250225,145400,3643110350,2635,2635,2635,2635,1600
20250225,145300,3638894350,2635,2635,2635,2635,1150
20250225,145200,3635864100,2635,2635,2635,2635,434
20250225,145100,3634720510,2635,2635,2635,2635,329
20250225,145000,3633853595,2635,2635,2635,2635,218
20250225,144900,3633279165,2635,2635,2635,2630,4715
20250225,144800,3620858090,2635,2640,2640,2635,704
20250225,144700,3619000540,2640,2635,2640,2635,865
20250225,144600,3616720505,2635,2640,2640,2635,5816
20250225,144500,3601394650,2640,2640,2640,2635,4406
20250225,144400,3589767830,2640,2635,2640,2635,787
20250225,144300,3587690300,2635,2635,2635,2635,12708
20250225,144200,3554204720,2635,2630,2635,2630,1772
20250225,144100,3549539750,2630,2635,2635,2630,865
20250225,144000,3547263975,2635,2635,2635,2630,749
20250225,143900,3545291860,2635,2635,2635,2630,62443
20250225,143800,3380973135,2635,2635,2640,2635,414
20250225,143700,3379882235,2640,2640,2640,2635,283
20250225,143600,3379135615,2640,2640,2640,2640,198
20250225,143500,3378612895,2640,2640,2640,2635,6348
20250225,143400,3361864410,2640,2640,2640,2635,398
20250225,143300,3360813715,2640,2640,2640,2640,362
20250225,143200,3359858035,2640,2640,2640,2640,2998
20250225,143100,3351943315,2640,2635,2640,2635,1420
20250225,143000,3348197370,2635,2635,2635,2630,10392
20250225,142900,3320815415,2635,2635,2640,2635,7021
20250225,142800,3302314905,2635,2640,2640,2635,2001
20250225,142700,3297042265,2635,2635,2635,2635,8158
20250225,142600,3275545935,2635,2635,2635,2630,3159
20250225,142500,3267231120,2635,2635,2640,2630,51843
20250225,142400,3130645835,2640,2645,2645,2635,87857
20250225,142300,2898730625,2645,2645,2645,2645,501
20250225,142200,2897405480,2645,2640,2645,2640,947
20250225,142100,2894905315,2640,2640,2640,2640,17103
20250225,142000,2849753395,2645,2645,2645,2645,44
20250225,141900,2849637015,2645,2645,2645,2640,341
20250225,141800,2848736070,2645,2645,2645,2645,177
20250225,141700,2848267905,2645,2645,2645,2645,86
20250225,141600,2848040435,2645,2645,2645,2645,1873
20250225,141500,2843086350,2640,2645,2645,2640,1786
20250225,141400,2838362950,2645,2645,2645,2640,4984
20250225,141300,2825204805,2640,2645,2645,2640,7757
20250225,141200,2804710870,2645,2645,2645,2645,1086
20250225,141100,2801838400,2645,2645,2645,2645,626
20250225,141000,2800182630,2645,2645,2645,2640,17010
20250225,140900,2755273690,2645,2645,2645,2640,956
20250225,140800,2752746220,2645,2645,2645,2645,2070
20250225,140700,2747271070,2645,2645,2650,2640,17009
20250225,140600,2702283205,2645,2640,2645,2640,4033
20250225,140500,2691633435,2640,2645,2645,2640,5941
20250225,140400,2675922835,2645,2645,2645,2645,4787
20250225,140300,2663261220,2645,2645,2645,2645,380
20250225,140200,2662256120,2645,2645,2645,2640,8960
20250225,140100,2638557560,2645,2640,2645,2640,161
20250225,140000,2638131915,2640,2645,2645,2640,2302
20250225,135900,2632048125,2645,2640,2645,2640,2659
20250225,135800,2625017545,2645,2640,2645,2640,4245
20250225,135700,2613807190,2645,2645,2645,2640,1974
20250225,135600,2608585970,2645,2645,2645,2640,4811
20250225,135500,2595860885,2645,2645,2645,2645,5496
20250225,135400,2581323965,2645,2645,2645,2645,479
20250225,135300,2580057010,2645,2645,2645,2645,49
20250225,135200,2579927405,2645,2645,2645,2640,2407
20250225,135100,2573560895,2645,2645,2645,2645,150
20250225,135000,2573164145,2645,2645,2645,2645,321
20250225,134900,2572315100,2645,2645,2645,2645,761
20250225,134800,2570302255,2645,2645,2650,2640,13578
20250225,134700,2534393395,2650,2645,2650,2645,1040
20250225,134600,2531641840,2645,2645,2645,2645,100
20250225,134500,2531377340,2645,2645,2645,2645,0
20250225,134400,2531377340,2645,2650,2650,2645,10690
20250225,134300,2503099255,2650,2650,2650,2650,20
20250225,134200,2503046255,2645,2650,2650,2645,693
20250225,134100,2501211915,2645,2650,2650,2645,3724
20250225,134000,2491344165,2650,2650,2650,2650,0
20250225,133900,2491344165,2650,2655,2655,2650,401
20250225,133800,2490281510,2650,2655,2655,2650,11
20250225,133700,2490252355,2655,2655,2655,2655,114
20250225,133600,2489949685,2650,2650,2650,2650,7878
20250225,133500,2469072985,2655,2655,2655,2650,3938
20250225,133400,2458636580,2650,2655,2655,2650,13
20250225,133300,2458602070,2650,2650,2655,2650,1878
20250225,133200,2453620480,2655,2655,2655,2655,66
20250225,133100,2453445250,2655,2655,2655,2650,1913
20250225,133000,2448375395,2655,2655,2655,2655,15
20250225,132900,2448335570,2655,2650,2655,2650,1145
20250225,132800,2445295695,2650,2655,2655,2650,191
20250225,132700,2444789540,2655,2655,2655,2655,0
20250225,132600,2444789540,2655,2655,2655,2650,366
20250225,132500,2443819365,2650,2650,2650,2650,1694
20250225,132400,2439330265,2650,2650,2650,2650,146
20250225,132300,2438943365,2650,2655,2655,2650,1013
20250225,132200,2436258895,2655,2655,2655,2650,131
20250225,132100,2435911095,2650,2650,2655,2650,1804
20250225,132000,2431130440,2655,2650,2655,2650,734
20250225,131900,2429184840,2650,2650,2650,2645,3504
20250225,131800,2419913120,2650,2650,2650,2650,424
20250225,131700,2418789520,2650,2650,2650,2650,1
20250225,131600,2418786870,2645,2645,2645,2645,20
20250225,131500,2418733970,2645,2645,2645,2645,2250
20250225,131400,2412782720,2645,2640,2645,2640,4765
20250225,131300,2400202275,2645,2650,2650,2640,4487
20250225,131200,2388347430,2645,2655,2655,2645,5154
20250225,131100,2374689075,2655,2650,2655,2650,2023
20250225,131000,2369328075,2645,2645,2645,2645,0
20250225,130900,2369328075,2645,2645,2645,2645,1935
20250225,130800,2364210000,2645,2645,2645,2645,1850
20250225,130700,2359316750,2645,2645,2645,2640,1354
20250225,130600,2355735570,2645,2645,2645,2640,1788
20250225,130500,2351007960,2645,2645,2645,2645,12213
20250225,130400,2318704575,2645,2645,2645,2645,865
20250225,130300,2316416650,2645,2645,2645,2645,1988
20250225,130200,2311158390,2645,2650,2650,2645,4507
20250225,130100,2299237365,2645,2650,2650,2645,5575
20250225,130000,2284463940,2650,2650,2650,2650,2736
20250225,125900,2277213540,2650,2650,2650,2650,777
20250225,125800,2275154490,2645,2645,2645,2645,29
20250225,125700,2275077785,2645,2645,2645,2645,1301
20250225,125600,2271636640,2645,2645,2645,2645,3823
20250225,125500,2261524805,2645,2645,2645,2645,522
20250225,125400,2260144115,2645,2645,2645,2645,714
20250225,125300,2258255585,2645,2645,2650,2640,1091
20250225,125200,2255370475,2645,2645,2650,2645,7269
20250225,125100,2236142990,2645,2645,2650,2645,4861
20250225,125000,2223282900,2645,2650,2650,2645,2232
20250225,124900,2217378965,2650,2650,2650,2645,1131
20250225,124800,2214382050,2650,2645,2650,2645,2460
20250225,124700,2207875300,2645,2645,2645,2645,10431
20250225,124600,2180285305,2645,2650,2650,2645,263
20250225,124500,2179588360,2650,2645,2650,2645,12415
20250225,124400,2146750185,2645,2645,2645,2645,1036
20250225,124300,2144009965,2650,2650,2650,2650,406
20250225,124200,2142934065,2645,2645,2650,2645,262
20250225,124100,2142240325,2650,2650,2650,2650,122
20250225,124000,2141917025,2650,2650,2650,2650,651
20250225,123900,2140191875,2650,2650,2650,2645,256
20250225,123800,2139513645,2650,2650,2650,2645,1376
20250225,123700,2135871110,2650,2650,2650,2645,2571
20250225,123600,2129066280,2650,2650,2650,2650,621
20250225,123500,2127420630,2650,2655,2655,2650,7234
20250225,123400,2108249965,2655,2650,2655,2650,137
20250225,123300,2107886890,2650,2645,2650,2645,1136
20250225,123200,2104877080,2645,2650,2650,2645,826
20250225,123100,2102692005,2645,2650,2650,2645,2465
20250225,123000,2096170585,2650,2650,2655,2650,4282
20250225,122900,2084823260,2650,2655,2655,2650,191
20250225,122800,2084316200,2655,2645,2655,2645,689
20250225,122700,2082491765,2650,2650,2650,2650,941
20250225,122600,2079998115,2650,2650,2655,2645,4204
20250225,122500,2068874905,2650,2650,2650,2650,2443
20250225,122400,2062400955,2655,2655,2655,2655,51
20250225,122300,2062265550,2650,2655,2655,2650,1366
20250225,122200,2058638850,2650,2650,2655,2645,64356
20250225,122100,1888258130,2655,2655,2655,2655,412
20250225,122000,1887164270,2655,2650,2655,2650,1190
20250225,121900,1884005420,2655,2650,2655,2650,646
20250225,121800,1882293145,2650,2655,2655,2650,1287
20250225,121700,1878877935,2655,2655,2655,2650,2437
20250225,121600,1872414570,2655,2650,2655,2650,117
20250225,121500,1872104000,2650,2650,2655,2650,1264
20250225,121400,1868753835,2655,2655,2655,2650,2892
20250225,121300,1861085715,2655,2655,2660,2655,8454
20250225,121200,1838638420,2660,2660,2660,2660,101
20250225,121100,1838369760,2660,2655,2660,2655,7617
20250225,121000,1818146600,2655,2660,2660,2655,160
20250225,120900,1817721500,2655,2655,2660,2655,1239
20250225,120800,1814427665,2660,2660,2660,2660,240
20250225,120700,1813789265,2660,2660,2660,2655,3092
20250225,120600,1805579830,2655,2660,2665,2655,1078
20250225,120500,1802713350,2660,2660,2660,2660,1991
20250225,120400,1797417290,2665,2660,2665,2660,20798
20250225,120300,1742094510,2665,2665,2665,2665,110
20250225,120200,1741801360,2665,2665,2665,2660,1706
20250225,120100,1737261385,2665,2665,2665,2665,102
20250225,120000,1736989555,2660,2660,2665,2660,3401
20250225,115900,1727939540,2660,2665,2665,2660,1135
20250225,115800,1724919940,2665,2665,2665,2665,56
20250225,115700,1724770700,2665,2660,2665,2660,301
20250225,115600,1723969790,2665,2665,2665,2665,50
20250225,115500,1723836540,2665,2665,2665,2660,298
20250225,115400,1723043510,2665,2660,2665,2660,1866
20250225,115300,1718079865,2660,2660,2660,2660,1200
20250225,115200,1714887865,2660,2665,2665,2660,610
20250225,115100,1713262465,2665,2660,2665,2660,631
20250225,115000,1711580905,2665,2665,2665,2660,1690
20250225,114900,1707082055,2665,2660,2665,2660,214
20250225,114800,1706511775,2660,2660,2670,2660,482
20250225,114700,1705228905,2665,2665,2665,2665,870
20250225,114600,1702910355,2665,2660,2665,2660,1505
20250225,114500,1698902555,2660,2660,2660,2660,6906
20250225,114400,1680532595,2665,2665,2665,2665,420
20250225,114300,1679413295,2665,2665,2665,2660,2287
20250225,114200,1673328440,2665,2665,2665,2665,65
20250225,114100,1673155215,2665,2665,2665,2665,122
20250225,114000,1672830085,2665,2665,2670,2665,382
20250225,113900,1671811255,2665,2665,2665,2665,100
20250225,113800,1671544755,2660,2660,2660,2660,384
20250225,113700,1670523315,2660,2670,2670,2660,2449
20250225,113600,1664007645,2665,2670,2670,2665,503
20250225,113500,1662667140,2665,2660,2665,2660,4514
20250225,113400,1650659850,2660,2660,2660,2660,281
20250225,113300,1649912390,2660,2660,2665,2660,2340
20250225,113200,1643687850,2665,2670,2670,2660,1584
20250225,113100,1639466095,2665,2665,2665,2665,30270
20250225,113000,1558796545,2670,2670,2670,2670,5
20250225,112900,1558783195,2665,2665,2670,2665,1820
20250225,112800,1553932890,2665,2665,2665,2665,162
20250225,112700,1553501160,2665,2670,2670,2665,966
20250225,112600,1550924895,2665,2670,2670,2665,1128
20250225,112500,1547913145,2670,2670,2670,2670,48
20250225,112400,1547784985,2670,2670,2670,2665,3237
20250225,112300,1539149845,2670,2670,2670,2670,2
20250225,112200,1539144505,2670,2670,2670,2670,69
20250225,112100,1538960275,2670,2670,2670,2670,132
20250225,112000,1538607835,2670,2670,2670,2670,2
20250225,111900,1538602495,2670,2670,2670,2670,690
20250225,111800,1536760195,2665,2670,2670,2665,49
20250225,111700,1536629375,2665,2665,2665,2665,104
20250225,111600,1536352215,2665,2665,2665,2665,204
20250225,111500,1535808555,2670,2670,2670,2665,161
20250225,111400,1535378695,2670,2665,2670,2665,195
20250225,111300,1534858230,2665,2670,2670,2665,203
20250225,111200,1534316230,2665,2670,2670,2665,181
20250225,111100,1533833690,2670,2665,2670,2665,1476
20250225,111000,1529894445,2670,2670,2670,2665,882
20250225,110900,1527543830,2665,2670,2670,2665,15
20250225,110800,1527503795,2670,2670,2670,2665,2050
20250225,110700,1522030300,2665,2670,2670,2665,1933
20250225,110600,1516869215,2670,2670,2670,2670,3314
20250225,110500,1508020835,2670,2670,2670,2670,1979
20250225,110400,1502736905,2670,2675,2675,2670,8048
20250225,110300,1481245910,2675,2675,2675,2675,108
20250225,110200,1480957010,2670,2675,2675,2670,2023
20250225,110100,1475549015,2675,2675,2675,2675,116
20250225,110000,1475238715,2675,2675,2675,2675,1297
20250225,105900,1471769240,2675,2670,2675,2670,1422
20250225,105800,1467965405,2675,2675,2675,2675,10
20250225,105700,1467938655,2670,2675,2675,2670,99
20250225,105600,1467674180,2675,2675,2675,2675,4459
20250225,105500,1455746355,2675,2675,2675,2670,146
20250225,105400,1455356500,2670,2670,2670,2670,1720
20250225,105300,1450764100,2670,2670,2670,2670,1362
20250225,105200,1447127560,2670,2670,2670,2670,608
20250225,105100,1445504200,2670,2670,2670,2665,451
20250225,105000,1444300035,2670,2670,2670,2665,1664
20250225,104900,1439859655,2670,2670,2670,2670,236
20250225,104800,1439229535,2670,2670,2670,2670,35
20250225,104700,1439136085,2670,2670,2670,2670,400
20250225,104600,1438068085,2665,2670,2670,2665,181
20250225,104500,1437584965,2670,2670,2670,2665,314
20250225,104400,1436747315,2670,2670,2670,2665,1086
20250225,104300,1433852045,2670,2665,2670,2665,3235
20250225,104200,1425230750,2665,2665,2665,2665,1616
20250225,104100,1420924110,2665,2670,2670,2665,14
20250225,104000,1420886745,2670,2670,2670,2665,229
20250225,103900,1420275320,2670,2670,2670,2670,3
20250225,103800,1420267310,2670,2670,2670,2665,10829
20250225,103700,1391403925,2665,2665,2670,2665,6514
20250225,103600,1374032595,2670,2670,2670,2670,552
20250225,103500,1372558755,2670,2670,2670,2670,152
20250225,103400,1372152915,2670,2665,2670,2665,1175
20250225,103300,1369015915,2665,2665,2670,2665,3699
20250225,103200,1359153585,2670,2665,2670,2665,1234
20250225,103100,1355863805,2670,2670,2670,2670,103
20250225,103000,1355588795,2670,2665,2670,2665,101
20250225,102900,1355319610,2670,2670,2670,2670,606
20250225,102800,1353701590,2670,2670,2670,2665,266
20250225,102700,1352992185,2670,2675,2675,2665,5775
20250225,102600,1337569905,2675,2670,2675,2670,1577
20250225,102500,1333359030,2670,2670,2675,2670,1002
20250225,102400,1330683590,2675,2675,2675,2675,415
20250225,102300,1329573465,2675,2670,2675,2670,1909
20250225,102200,1324467105,2670,2670,2675,2670,1099
20250225,102100,1321530405,2675,2675,2675,2670,103
20250225,102000,1321254930,2675,2675,2675,2675,965
20250225,101900,1318673555,2675,2670,2675,2670,900
20250225,101800,1316268455,2675,2670,2675,2665,3472
20250225,101700,1306993125,2670,2670,2670,2665,2737
20250225,101600,1299688905,2670,2665,2670,2665,3977
20250225,101500,1289090170,2665,2665,2665,2665,85
20250225,101400,1288863645,2665,2665,2665,2665,331
20250225,101300,1287981530,2665,2665,2665,2665,433
20250225,101200,1286827585,2665,2665,2665,2665,1422
20250225,101100,1283037955,2665,2660,2665,2660,300
20250225,101000,1282239665,2660,2660,2665,2660,6661
20250225,100900,1264520140,2665,2665,2665,2665,1220
20250225,100800,1261268840,2665,2665,2665,2665,525
20250225,100700,1259869715,2665,2665,2665,2660,3700
20250225,100600,1250011040,2660,2665,2665,2660,308
20250225,100500,1249190660,2665,2665,2665,2660,498
20250225,100400,1247864310,2665,2665,2665,2660,159
20250225,100300,1247440630,2665,2665,2665,2660,330
20250225,100200,1246561680,2660,2660,2660,2655,2195
20250225,100100,1240723480,2660,2660,2660,2660,873
20250225,100000,1238401300,2655,2660,2660,2655,312
20250225,095900,1237572605,2660,2660,2660,2655,2017
20250225,095800,1232207390,2660,2660,2660,2655,1400
20250225,095700,1228488390,2655,2655,2655,2655,2649
20250225,095600,1221455295,2655,2660,2660,2655,477
20250225,095500,1220187560,2655,2665,2665,2655,19112
20250225,095400,1169355860,2660,2650,2660,2650,10038
20250225,095300,1142666325,2655,2650,2660,2650,418
20250225,095200,1141557575,2650,2660,2660,2650,5782
20250225,095100,1126206070,2655,2655,2660,2655,2147
20250225,095000,1120505535,2655,2655,2655,2655,752
20250225,094900,1118508975,2655,2655,2660,2655,2051
20250225,094800,1113062445,2655,2660,2660,2655,3851
20250225,094700,1102820130,2660,2655,2660,2655,102
20250225,094600,1102548820,2660,2660,2660,2655,747
20250225,094500,1100563550,2655,2660,2660,2655,2256
20250225,094400,1094565550,2665,2660,2665,2660,8390
20250225,094300,1072248125,2660,2655,2660,2655,5824
20250225,094200,1056783745,2660,2660,2660,2660,729
20250225,094100,1054844605,2655,2655,2655,2655,464
20250225,094000,1053612685,2655,2655,2655,2655,4682
20250225,093900,1041181975,2660,2660,2660,2655,998
20250225,093800,1038528395,2660,2660,2660,2655,725
20250225,093700,1036600145,2660,2655,2660,2655,635
20250225,093600,1034913340,2655,2660,2660,2655,8684
20250225,093500,1011854355,2660,2655,2660,2655,107
20250225,093400,1011569835,2655,2660,2660,2655,1178
20250225,093300,1008442175,2660,2655,2665,2650,11085
20250225,093200,979023595,2660,2650,2660,2650,41462
20250225,093100,868911510,2650,2655,2655,2650,112
20250225,093000,868614225,2655,2655,2655,2650,1076
20250225,092900,865758790,2650,2650,2655,2650,4586
20250225,092800,853605310,2650,2650,2655,2650,3004
20250225,092700,845644705,2645,2650,2655,2645,3669
20250225,092600,835930735,2650,2650,2650,2645,9465
20250225,092500,810872070,2650,2650,2655,2650,21098
20250225,092400,754962260,2650,2655,2655,2650,3265
20250225,092300,746309390,2650,2650,2655,2650,2237
20250225,092200,740381290,2650,2650,2655,2650,569
20250225,092100,738872695,2650,2660,2660,2650,5195
20250225,092000,725079440,2660,2655,2660,2655,4460
20250225,091900,713215860,2650,2655,2660,2650,3959
20250225,091800,702698845,2655,2660,2660,2655,3056
20250225,091700,694582230,2655,2660,2660,2655,11203
20250225,091600,664830605,2660,2660,2660,2655,6521
20250225,091500,647496510,2655,2655,2655,2650,31630
20250225,091400,563538255,2655,2650,2655,2650,1549
20250225,091300,559431610,2655,2655,2655,2655,2647
20250225,091200,552403825,2655,2645,2655,2645,15984
20250225,091100,510052855,2645,2645,2650,2645,8402
20250225,091000,487819585,2645,2645,2650,2640,25322
20250225,090900,420905950,2645,2645,2650,2645,13057
20250225,090800,386367550,2645,2645,2650,2645,2206
20250225,090700,380532345,2650,2645,2650,2640,4071
20250225,090600,369759110,2645,2645,2650,2645,18401
20250225,090500,321087505,2650,2645,2650,2645,9551
20250225,090400,295814995,2645,2650,2650,2645,23605
20250225,090300,233299465,2645,2655,2655,2645,22098
20250225,090200,174768245,2655,2655,2660,2650,15200
20250225,090100,134465240,2660,2665,2670,2660,12182
20250225,090000,101996965,2665,2660,2665,2660,37679