stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,202500,957100445,3605,3605,3605,3605,5320
20250225,202400,957100445,3605,3605,3605,3605,0
20250225,202300,957100445,3605,3605,3605,3605,0
20250225,202200,957100445,3605,3605,3605,3605,0
20250225,202100,957100445,3605,3605,3605,3605,0
20250225,202000,957100445,3605,3605,3605,3605,0
20250225,201900,957100445,3605,3605,3605,3605,0
20250225,201800,957100445,3605,3605,3605,3605,0
20250225,201700,957100445,3605,3605,3605,3605,0
20250225,201600,957100445,3605,3605,3605,3605,0
20250225,201500,957100445,3605,3605,3605,3605,0
20250225,201400,957100445,3605,3605,3605,3605,0
20250225,201300,957100445,3605,3605,3605,3605,0
20250225,201200,957100445,3605,3605,3605,3605,0
20250225,201100,957100445,3605,3605,3605,3605,0
20250225,201000,957100445,3605,3605,3605,3605,0
20250225,200900,957100445,3605,3605,3605,3605,0
20250225,200800,957100445,3605,3605,3605,3605,0
20250225,200700,957100445,3605,3605,3605,3605,0
20250225,200600,957100445,3605,3605,3605,3605,0
20250225,200500,957100445,3605,3605,3605,3605,0
20250225,200400,957100445,3605,3605,3605,3605,0
20250225,200300,957100445,3605,3605,3605,3605,0
20250225,200200,957100445,3605,3605,3605,3605,0
20250225,200100,957100445,3605,3605,3605,3605,0
20250225,200000,957100445,3605,3605,3605,3605,0
20250225,195900,957100445,3605,3605,3605,3605,0
20250225,195800,957100445,3605,3605,3605,3605,0
20250225,195700,957100445,3605,3605,3605,3605,0
20250225,195600,957100445,3605,3605,3605,3605,0
20250225,195500,957100445,3605,3605,3605,3605,5320
20250225,195400,957100445,3605,3605,3605,3605,0
20250225,195300,957100445,3605,3605,3605,3605,0
20250225,195200,957100445,3605,3605,3605,3605,0
20250225,195100,957100445,3605,3605,3605,3605,0
20250225,195000,957100445,3605,3605,3605,3605,0
20250225,194900,957100445,3605,3605,3605,3605,0
20250225,194800,957100445,3605,3605,3605,3605,0
20250225,194700,957100445,3605,3605,3605,3605,0
20250225,194600,957100445,3605,3605,3605,3605,0
20250225,194500,957100445,3605,3605,3605,3605,0
20250225,194400,957100445,3605,3605,3605,3605,0
20250225,194300,957100445,3605,3605,3605,3605,0
20250225,194200,957100445,3605,3605,3605,3605,0
20250225,194100,957100445,3605,3605,3605,3605,0
20250225,194000,957100445,3605,3605,3605,3605,0
20250225,193900,957100445,3605,3605,3605,3605,0
20250225,193800,957100445,3605,3605,3605,3605,0
20250225,193700,957100445,3605,3605,3605,3605,0
20250225,193600,957100445,3605,3605,3605,3605,0
20250225,193500,957100445,3605,3605,3605,3605,0
20250225,193400,957100445,3605,3605,3605,3605,0
20250225,193300,957100445,3605,3605,3605,3605,0
20250225,193200,957100445,3605,3605,3605,3605,0
20250225,193100,957100445,3605,3605,3605,3605,0
20250225,193000,957100445,3605,3605,3605,3605,0
20250225,192900,957100445,3605,3605,3605,3605,0
20250225,192800,957100445,3605,3605,3605,3605,0
20250225,192700,957100445,3605,3605,3605,3605,0
20250225,192600,957100445,3605,3605,3605,3605,0
20250225,192500,957100445,3605,3605,3605,3605,5320
20250225,192400,957100445,3605,3605,3605,3605,0
20250225,192300,957100445,3605,3605,3605,3605,0
20250225,192200,957100445,3605,3605,3605,3605,0
20250225,192100,957100445,3605,3605,3605,3605,0
20250225,192000,957100445,3605,3605,3605,3605,0
20250225,191900,957100445,3605,3605,3605,3605,0
20250225,191800,957100445,3605,3605,3605,3605,0
20250225,191700,957100445,3605,3605,3605,3605,0
20250225,191600,957100445,3605,3605,3605,3605,0
20250225,191500,957100445,3605,3605,3605,3605,0
20250225,191400,957100445,3605,3605,3605,3605,0
20250225,191300,957100445,3605,3605,3605,3605,0
20250225,191200,957100445,3605,3605,3605,3605,0
20250225,191100,957100445,3605,3605,3605,3605,0
20250225,191000,957100445,3605,3605,3605,3605,0
20250225,190900,957100445,3605,3605,3605,3605,0
20250225,190800,957100445,3605,3605,3605,3605,0
20250225,190700,957100445,3605,3605,3605,3605,0
20250225,190600,957100445,3605,3605,3605,3605,0
20250225,190500,957100445,3605,3605,3605,3605,0
20250225,190400,957100445,3605,3605,3605,3605,0
20250225,190300,957100445,3605,3605,3605,3605,0
20250225,190200,957100445,3605,3605,3605,3605,0
20250225,190100,957100445,3605,3605,3605,3605,0
20250225,190000,957100445,3605,3605,3605,3605,0
20250225,185900,957100445,3605,3605,3605,3605,0
20250225,185800,957100445,3605,3605,3605,3605,0
20250225,185700,957100445,3605,3605,3605,3605,0
20250225,185600,957100445,3605,3605,3605,3605,0
20250225,185500,957100445,3605,3605,3605,3605,5320
20250225,185400,957100445,3605,3605,3605,3605,0
20250225,185300,957100445,3605,3605,3605,3605,0
20250225,185200,957100445,3605,3605,3605,3605,0
20250225,185100,957100445,3605,3605,3605,3605,0
20250225,185000,957100445,3605,3605,3605,3605,0
20250225,184900,957100445,3605,3605,3605,3605,0
20250225,184800,957100445,3605,3605,3605,3605,0
20250225,184700,957100445,3605,3605,3605,3605,0
20250225,184600,957100445,3605,3605,3605,3605,0
20250225,184500,957100445,3605,3605,3605,3605,0
20250225,184400,957100445,3605,3605,3605,3605,0
20250225,184300,957100445,3605,3605,3605,3605,0
20250225,184200,957100445,3605,3605,3605,3605,0
20250225,184100,957100445,3605,3605,3605,3605,0
20250225,184000,957100445,3605,3605,3605,3605,0
20250225,183900,957100445,3605,3605,3605,3605,0
20250225,183800,957100445,3605,3605,3605,3605,0
20250225,183700,957100445,3605,3605,3605,3605,0
20250225,183600,957100445,3605,3605,3605,3605,0
20250225,183500,957100445,3605,3605,3605,3605,0
20250225,183400,957100445,3605,3605,3605,3605,0
20250225,183300,957100445,3605,3605,3605,3605,0
20250225,183200,957100445,3605,3605,3605,3605,0
20250225,183100,957100445,3605,3605,3605,3605,0
20250225,183000,957100445,3605,3605,3605,3605,0
20250225,182900,957100445,3605,3605,3605,3605,0
20250225,182800,957100445,3605,3605,3605,3605,0
20250225,182700,957100445,3605,3605,3605,3605,0
20250225,182600,957100445,3605,3605,3605,3605,0
20250225,182500,957100445,3605,3605,3605,3605,5320
20250225,182400,957100445,3605,3605,3605,3605,0
20250225,182300,957100445,3605,3605,3605,3605,0
20250225,182200,957100445,3605,3605,3605,3605,0
20250225,182100,957100445,3605,3605,3605,3605,0
20250225,182000,957100445,3605,3605,3605,3605,0
20250225,181900,957100445,3605,3605,3605,3605,0
20250225,181800,957100445,3605,3605,3605,3605,0
20250225,181700,957100445,3605,3605,3605,3605,0
20250225,181600,957100445,3605,3605,3605,3605,0
20250225,181500,957100445,3605,3605,3605,3605,0
20250225,181400,957100445,3605,3605,3605,3605,0
20250225,181300,957100445,3605,3605,3605,3605,0
20250225,181200,957100445,3605,3605,3605,3605,0
20250225,181100,957100445,3605,3605,3605,3605,0
20250225,181000,957100445,3605,3605,3605,3605,0
20250225,180900,957100445,3605,3605,3605,3605,0
20250225,180800,957100445,3605,3605,3605,3605,0
20250225,180700,957100445,3605,3605,3605,3605,0
20250225,180600,957100445,3605,3605,3605,3605,0
20250225,180500,957100445,3605,3605,3605,3605,0
20250225,180400,957100445,3605,3605,3605,3605,0
20250225,180300,957100445,3605,3605,3605,3605,0
20250225,180200,957100445,3605,3605,3605,3605,0
20250225,180100,957100445,3605,3605,3605,3605,0
20250225,180000,957100445,3605,3605,3605,3605,0
20250225,175900,957100445,3605,3605,3605,3605,0
20250225,175800,957100445,3605,3605,3605,3605,0
20250225,175700,957100445,3605,3605,3605,3605,0
20250225,175600,957100445,3605,3605,3605,3605,0
20250225,175500,957100445,3605,3605,3605,3605,5320
20250225,175400,957100445,3605,3605,3605,3605,0
20250225,175300,957100445,3605,3605,3605,3605,0
20250225,175200,957100445,3605,3605,3605,3605,0
20250225,175100,957100445,3605,3605,3605,3605,0
20250225,175000,957100445,3605,3605,3605,3605,0
20250225,174900,957100445,3605,3605,3605,3605,0
20250225,174800,957100445,3605,3605,3605,3605,0
20250225,174700,957100445,3605,3605,3605,3605,0
20250225,174600,957100445,3605,3605,3605,3605,0
20250225,174500,957100445,3605,3605,3605,3605,0
20250225,174400,957100445,3605,3605,3605,3605,0
20250225,174300,957100445,3605,3605,3605,3605,0
20250225,174200,957100445,3605,3605,3605,3605,0
20250225,174100,957100445,3605,3605,3605,3605,0
20250225,174000,957100445,3605,3605,3605,3605,0
20250225,173900,957100445,3605,3605,3605,3605,0
20250225,173800,957100445,3605,3605,3605,3605,0
20250225,173700,957100445,3605,3605,3605,3605,0
20250225,173600,957100445,3605,3605,3605,3605,0
20250225,173500,957100445,3605,3605,3605,3605,0
20250225,173400,957100445,3605,3605,3605,3605,0
20250225,173300,957100445,3605,3605,3605,3605,0
20250225,173200,957100445,3605,3605,3605,3605,0
20250225,173100,957100445,3605,3605,3605,3605,0
20250225,173000,957100445,3605,3605,3605,3605,0
20250225,172900,957100445,3605,3605,3605,3605,0
20250225,172800,957100445,3605,3605,3605,3605,0
20250225,172700,957100445,3605,3605,3605,3605,0
20250225,172600,957100445,3605,3605,3605,3605,0
20250225,172500,957100445,3605,3605,3605,3605,5320
20250225,172400,957100445,3605,3605,3605,3605,0
20250225,172300,957100445,3605,3605,3605,3605,0
20250225,172200,957100445,3605,3605,3605,3605,0
20250225,172100,957100445,3605,3605,3605,3605,0
20250225,172000,957100445,3605,3605,3605,3605,0
20250225,171900,957100445,3605,3605,3605,3605,0
20250225,171800,957100445,3605,3605,3605,3605,0
20250225,171700,957100445,3605,3605,3605,3605,0
20250225,171600,957100445,3605,3605,3605,3605,0
20250225,171500,957100445,3605,3605,3605,3605,0
20250225,171400,957100445,3605,3605,3605,3605,0
20250225,171300,957100445,3605,3605,3605,3605,0
20250225,171200,957100445,3605,3605,3605,3605,0
20250225,171100,957100445,3605,3605,3605,3605,0
20250225,171000,957100445,3605,3605,3605,3605,0
20250225,170900,957100445,3605,3605,3605,3605,0
20250225,170800,957100445,3605,3605,3605,3605,0
20250225,170700,957100445,3605,3605,3605,3605,0
20250225,170600,957100445,3605,3605,3605,3605,0
20250225,170500,957100445,3605,3605,3605,3605,0
20250225,170400,957100445,3605,3605,3605,3605,0
20250225,170300,957100445,3605,3605,3605,3605,0
20250225,170200,957100445,3605,3605,3605,3605,0
20250225,170100,957100445,3605,3605,3605,3605,0
20250225,170000,957100445,3605,3605,3605,3605,0
20250225,165900,957100445,3605,3605,3605,3605,0
20250225,165800,957100445,3605,3605,3605,3605,0
20250225,165700,957100445,3605,3605,3605,3605,0
20250225,165600,957100445,3605,3605,3605,3605,0
20250225,165500,957100445,3605,3605,3605,3605,5320
20250225,165400,957100445,3605,3605,3605,3605,0
20250225,165300,957100445,3605,3605,3605,3605,0
20250225,165200,957100445,3605,3605,3605,3605,0
20250225,165100,957100445,3605,3605,3605,3605,0
20250225,165000,957100445,3605,3605,3605,3605,0
20250225,164900,957100445,3605,3605,3605,3605,0
20250225,164800,957100445,3605,3605,3605,3605,0
20250225,164700,957100445,3605,3605,3605,3605,0
20250225,164600,957100445,3605,3605,3605,3605,0
20250225,164500,957100445,3605,3605,3605,3605,0
20250225,164400,957100445,3605,3605,3605,3605,0
20250225,164300,957100445,3605,3605,3605,3605,0
20250225,164200,957100445,3605,3605,3605,3605,0
20250225,164100,957100445,3605,3605,3605,3605,0
20250225,164000,957100445,3605,3605,3605,3605,0
20250225,163900,957100445,3605,3605,3605,3605,0
20250225,163800,957100445,3605,3605,3605,3605,0
20250225,163700,957100445,3605,3605,3605,3605,0
20250225,163600,957100445,3605,3605,3605,3605,0
20250225,163500,957100445,3605,3605,3605,3605,0
20250225,163400,957100445,3605,3605,3605,3605,0
20250225,163300,957100445,3605,3605,3605,3605,0
20250225,163200,957100445,3605,3605,3605,3605,0
20250225,163100,957100445,3605,3605,3605,3605,0
20250225,163000,957100445,3605,3605,3605,3605,0
20250225,162900,957100445,3605,3605,3605,3605,0
20250225,162800,957100445,3605,3605,3605,3605,0
20250225,162700,957100445,3605,3605,3605,3605,0
20250225,162600,957100445,3605,3605,3605,3605,0
20250225,162500,957100445,3605,3605,3605,3605,5320
20250225,162400,957100445,3605,3605,3605,3605,0
20250225,162300,957100445,3605,3605,3605,3605,0
20250225,162200,957100445,3605,3605,3605,3605,0
20250225,162100,957100445,3605,3605,3605,3605,0
20250225,162000,957100445,3605,3605,3605,3605,0
20250225,161900,957100445,3605,3605,3605,3605,0
20250225,161800,957100445,3605,3605,3605,3605,0
20250225,161700,957100445,3605,3605,3605,3605,0
20250225,161600,957100445,3605,3605,3605,3605,0
20250225,161500,957100445,3605,3605,3605,3605,0
20250225,161400,957100445,3605,3605,3605,3605,0
20250225,161300,957100445,3605,3605,3605,3605,0
20250225,161200,957100445,3605,3605,3605,3605,0
20250225,161100,957100445,3605,3605,3605,3605,0
20250225,161000,957100445,3605,3605,3605,3605,0
20250225,160900,957100445,3605,3605,3605,3605,0
20250225,160800,957100445,3605,3605,3605,3605,0
20250225,160700,957100445,3605,3605,3605,3605,0
20250225,160600,957100445,3605,3605,3605,3605,0
20250225,160500,957100445,3605,3605,3605,3605,0
20250225,160400,957100445,3605,3605,3605,3605,0
20250225,160300,957100445,3605,3605,3605,3605,0
20250225,160200,957100445,3605,3605,3605,3605,0
20250225,160100,957100445,3605,3605,3605,3605,0
20250225,160000,957100445,3605,3605,3605,3605,0
20250225,155900,957100445,3605,3605,3605,3605,0
20250225,155800,957100445,3605,3605,3605,3605,0
20250225,155700,957100445,3605,3605,3605,3605,0
20250225,155600,957100445,3605,3605,3605,3605,0
20250225,155500,957100445,3605,3605,3605,3605,5320
20250225,155400,957100445,3605,3605,3605,3605,0
20250225,155300,957100445,3605,3605,3605,3605,0
20250225,155200,957100445,3605,3605,3605,3605,0
20250225,155100,957100445,3605,3605,3605,3605,0
20250225,155000,957100445,3605,3605,3605,3605,0
20250225,154900,957100445,3605,3605,3605,3605,0
20250225,154800,957100445,3605,3605,3605,3605,0
20250225,154700,957100445,3605,3605,3605,3605,0
20250225,154600,957100445,3605,3605,3605,3605,0
20250225,154500,957100445,3605,3605,3605,3605,0
20250225,154400,957100445,3605,3605,3605,3605,0
20250225,154300,957100445,3605,3605,3605,3605,0
20250225,154200,957100445,3605,3605,3605,3605,0
20250225,154100,957100445,3605,3605,3605,3605,0
20250225,154000,957100445,3605,3605,3605,3605,0
20250225,153900,957100445,3605,3605,3605,3605,0
20250225,153800,957100445,3605,3605,3605,3605,0
20250225,153700,957100445,3605,3605,3605,3605,0
20250225,153600,957100445,3605,3605,3605,3605,0
20250225,153500,957100445,3605,3605,3605,3605,0
20250225,153400,957100445,3605,3605,3605,3605,0
20250225,153300,957100445,3605,3605,3605,3605,0
20250225,153200,957100445,3605,3605,3605,3605,0
20250225,153100,957100445,3605,3605,3605,3605,0
20250225,153000,957100445,3605,3605,3605,3605,5320
20250225,152900,937921845,3605,3605,3605,3605,0
20250225,152800,937921845,3605,3605,3605,3605,0
20250225,152700,937921845,3605,3605,3605,3605,0
20250225,152600,937921845,3605,3605,3605,3605,0
20250225,152500,937921845,3605,3605,3605,3605,0
20250225,152400,937921845,3605,3605,3605,3605,0
20250225,152300,937921845,3605,3605,3605,3605,0
20250225,152200,937921845,3605,3605,3605,3605,0
20250225,152100,937921845,3605,3605,3605,3605,0
20250225,152000,937921845,3605,3605,3605,3605,0
20250225,151900,937921845,3605,3600,3605,3600,245
20250225,151800,937039835,3600,3605,3605,3600,1734
20250225,151700,930797430,3605,3605,3605,3605,13
20250225,151600,930750565,3605,3605,3605,3605,19
20250225,151500,930682070,3605,3600,3605,3600,478
20250225,151400,928961235,3605,3605,3605,3605,12
20250225,151300,928917975,3605,3605,3605,3605,117
20250225,151200,928496190,3605,3605,3605,3605,9
20250225,151100,928463745,3605,3605,3605,3605,10
20250225,151000,928427695,3600,3600,3600,3600,0
20250225,150900,928427695,3600,3600,3600,3600,0
20250225,150800,928427695,3600,3605,3605,3600,29
20250225,150700,928323200,3605,3610,3610,3605,23
20250225,150600,928240270,3610,3605,3610,3605,945
20250225,150500,924830450,3605,3605,3605,3605,9
20250225,150400,924798005,3605,3605,3605,3605,5
20250225,150300,924779980,3605,3605,3605,3605,0
20250225,150200,924779980,3605,3605,3605,3605,61
20250225,150100,924560075,3610,3610,3610,3610,10
20250225,150000,924523975,3610,3610,3610,3610,148
20250225,145900,923989695,3610,3610,3610,3610,201
20250225,145800,923264085,3610,3610,3610,3610,0
20250225,145700,923264085,3610,3610,3610,3610,69
20250225,145600,923014995,3610,3605,3610,3605,142
20250225,145500,922503080,3605,3605,3605,3605,69
20250225,145400,922254335,3605,3605,3605,3605,231
20250225,145300,921421580,3610,3610,3610,3605,262
20250225,145200,920475810,3610,3610,3610,3610,10
20250225,145100,920439710,3610,3610,3610,3610,9
20250225,145000,920407220,3610,3610,3610,3610,69
20250225,144900,920158130,3610,3610,3610,3610,201
20250225,144800,919432520,3610,3610,3610,3610,70
20250225,144700,919179820,3610,3610,3610,3610,0
20250225,144600,919179820,3610,3610,3610,3605,81
20250225,144500,918887460,3600,3600,3600,3600,0
20250225,144400,918887460,3600,3610,3610,3600,4372
20250225,144300,903145170,3615,3615,3615,3615,79
20250225,144200,902859585,3615,3615,3615,3615,218
20250225,144100,902071515,3615,3615,3615,3615,69
20250225,144000,901822080,3615,3615,3615,3615,2
20250225,143900,901814850,3610,3610,3610,3610,214
20250225,143800,901042310,3610,3610,3610,3610,12
20250225,143700,900998990,3610,3610,3610,3610,846
20250225,143600,897944930,3610,3610,3610,3610,124
20250225,143500,897497290,3610,3610,3610,3610,201
20250225,143400,896771680,3610,3605,3610,3605,20
20250225,143300,896699570,3605,3605,3605,3605,0
20250225,143200,896699570,3605,3605,3605,3605,251
20250225,143100,895794715,3600,3600,3600,3600,0
20250225,143000,895794715,3600,3605,3610,3600,1054
20250225,142900,891996740,3610,3610,3610,3610,288
20250225,142800,890957060,3610,3610,3610,3610,0
20250225,142700,890957060,3610,3610,3610,3610,70
20250225,142600,890704360,3610,3610,3610,3610,2
20250225,142500,890697140,3605,3605,3605,3605,142
20250225,142400,890185230,3605,3605,3605,3605,0
20250225,142300,890185230,3605,3605,3605,3600,10002
20250225,142200,854177950,3605,3605,3605,3595,10003
20250225,142100,818166885,3610,3605,3610,3605,11
20250225,142000,818127220,3610,3610,3610,3610,69
20250225,141900,817878130,3610,3610,3610,3610,59
20250225,141800,817665140,3615,3615,3615,3615,247
20250225,141700,816772235,3615,3615,3615,3615,0
20250225,141600,816772235,3615,3615,3615,3615,0
20250225,141500,816772235,3615,3615,3615,3615,266
20250225,141400,815810645,3615,3615,3615,3615,0
20250225,141300,815810645,3615,3615,3615,3615,569
20250225,141200,813753710,3615,3610,3615,3610,1533
20250225,141100,808219560,3610,3610,3610,3610,69
20250225,141000,807970470,3610,3610,3610,3610,0
20250225,140900,807970470,3610,3610,3610,3610,3
20250225,140800,807959640,3610,3605,3610,3600,3998
20250225,140700,793550015,3600,3595,3605,3595,11369
20250225,140600,752621610,3600,3600,3610,3600,21179
20250225,140500,676374685,3600,3610,3610,3600,10176
20250225,140400,639737545,3605,3605,3605,3600,5705
20250225,140300,619195625,3605,3600,3605,3600,4433
20250225,140200,603236815,3605,3605,3605,3605,39
20250225,140100,603096220,3605,3600,3605,3600,297
20250225,140000,602025540,3600,3600,3600,3600,38
20250225,135900,601888740,3600,3600,3600,3595,7347
20250225,135800,575440500,3600,3600,3600,3600,165
20250225,135700,574846500,3600,3600,3600,3600,79
20250225,135600,574562100,3600,3600,3600,3600,0
20250225,135500,574562100,3600,3600,3600,3600,285
20250225,135400,573536100,3600,3600,3600,3600,0
20250225,135300,573536100,3600,3600,3600,3600,0
20250225,135200,573536100,3600,3600,3600,3600,69
20250225,135100,573287700,3600,3595,3600,3595,527
20250225,135000,571392300,3595,3595,3595,3595,920
20250225,134900,568084900,3595,3595,3595,3590,977
20250225,134800,564577255,3600,3600,3600,3600,278
20250225,134700,563576455,3600,3600,3600,3600,9
20250225,134600,563544055,3600,3600,3600,3600,1
20250225,134500,563540455,3595,3595,3595,3595,70
20250225,134400,563288805,3595,3595,3595,3595,183
20250225,134300,562630920,3595,3585,3595,3585,2521
20250225,134200,553580535,3580,3575,3580,3575,4793
20250225,134100,536424860,3580,3580,3580,3580,273
20250225,134000,535447520,3580,3580,3580,3580,10
20250225,133900,535411720,3580,3580,3580,3580,9
20250225,133800,535379500,3580,3580,3580,3580,267
20250225,133700,534423640,3580,3580,3580,3580,9
20250225,133600,534391420,3580,3580,3580,3580,70
20250225,133500,534140820,3580,3580,3580,3580,10
20250225,133400,534105020,3580,3580,3580,3580,309
20250225,133300,532998800,3580,3580,3580,3580,9
20250225,133200,532966580,3580,3580,3580,3580,10
20250225,133100,532930780,3580,3580,3580,3580,239
20250225,133000,532075160,3580,3580,3580,3580,10
20250225,132900,532039360,3580,3580,3580,3575,79
20250225,132800,531756545,3580,3580,3580,3580,10
20250225,132700,531720745,3580,3580,3580,3580,294
20250225,132600,530668225,3580,3580,3580,3580,10
20250225,132500,530632425,3580,3580,3580,3580,10
20250225,132400,530596625,3580,3580,3580,3580,237
20250225,132300,529748165,3580,3580,3580,3580,0
20250225,132200,529748165,3580,3575,3580,3575,122
20250225,132100,529312010,3570,3570,3570,3570,2713
20250225,132000,519626600,3570,3570,3570,3570,284
20250225,131900,518612720,3570,3570,3570,3570,100
20250225,131800,518255720,3570,3570,3570,3570,751
20250225,131700,515574650,3570,3575,3575,3570,3889
20250225,131600,501687465,3580,3580,3580,3580,0
20250225,131500,501687465,3580,3580,3580,3580,70
20250225,131400,501436865,3580,3580,3580,3580,214
20250225,131300,500670745,3580,3580,3580,3580,208
20250225,131200,499926105,3575,3575,3575,3575,50
20250225,131100,499747355,3580,3580,3580,3580,45
20250225,131000,499586255,3585,3585,3585,3585,338
20250225,130900,498374525,3585,3585,3585,3585,15
20250225,130800,498320750,3585,3585,3585,3585,274
20250225,130700,497338460,3585,3590,3590,3575,4995
20250225,130600,479448960,3590,3590,3590,3585,1609
20250225,130500,473679900,3590,3590,3590,3590,25
20250225,130400,473590150,3590,3595,3595,3590,2250
20250225,130300,465512325,3595,3590,3595,3590,243
20250225,130200,464639365,3590,3590,3590,3590,388
20250225,130100,463246445,3595,3595,3595,3595,69
20250225,130000,462998390,3595,3595,3595,3595,228
20250225,125900,462178730,3595,3595,3595,3595,69
20250225,125800,461930675,3590,3590,3590,3590,144
20250225,125700,461413715,3595,3595,3595,3595,159
20250225,125600,460842110,3595,3595,3595,3595,134
20250225,125500,460360380,3595,3595,3595,3595,290
20250225,125400,459317830,3595,3595,3595,3595,608
20250225,125300,457132070,3595,3590,3595,3590,597
20250225,125200,454987700,3590,3590,3590,3590,1681
20250225,125100,448952910,3595,3595,3595,3595,114
20250225,125000,448543080,3595,3600,3600,3595,444
20250225,124900,446945780,3600,3600,3600,3600,189
20250225,124800,446265380,3605,3605,3605,3605,0
20250225,124700,446265380,3605,3595,3605,3595,99
20250225,124600,445908785,3595,3605,3605,3595,1041
20250225,124500,442163595,3605,3605,3605,3605,89
20250225,124400,441842750,3605,3605,3605,3605,9
20250225,124300,441810305,3605,3605,3605,3605,251
20250225,124200,440905450,3605,3605,3605,3605,9
20250225,124100,440873005,3605,3605,3605,3605,10
20250225,124000,440836955,3605,3605,3605,3605,286
20250225,123900,439805925,3600,3600,3600,3600,2
20250225,123800,439798725,3605,3605,3605,3605,69
20250225,123700,439549980,3605,3605,3605,3605,0
20250225,123600,439549980,3605,3605,3605,3605,245
20250225,123500,438666755,3605,3605,3605,3605,0
20250225,123400,438666755,3605,3610,3610,3600,543
20250225,123300,436711775,3610,3600,3610,3600,284
20250225,123200,435689015,3595,3595,3595,3595,584
20250225,123100,433589535,3595,3595,3595,3595,78
20250225,123000,433309125,3595,3590,3595,3590,242
20250225,122900,432440300,3595,3595,3595,3595,273
20250225,122800,431458865,3595,3595,3595,3595,51
20250225,122700,431275520,3595,3595,3595,3595,100
20250225,122600,430916020,3595,3595,3595,3595,294
20250225,122500,429859090,3595,3595,3595,3595,1795
20250225,122400,423406065,3600,3600,3600,3600,80
20250225,122300,423118065,3600,3600,3600,3600,167
20250225,122200,422516865,3600,3600,3600,3600,133
20250225,122100,422038065,3600,3600,3600,3600,0
20250225,122000,422038065,3600,3600,3600,3600,0
20250225,121900,422038065,3600,3600,3600,3600,286
20250225,121800,421008465,3600,3605,3605,3600,53
20250225,121700,420817620,3605,3605,3605,3605,80
20250225,121600,420529220,3605,3605,3605,3605,405
20250225,121500,419069195,3605,3605,3605,3605,169
20250225,121400,418459950,3605,3605,3605,3605,10
20250225,121300,418423900,3605,3605,3605,3605,0
20250225,121200,418423900,3605,3600,3605,3600,308
20250225,121100,417314750,3600,3600,3600,3600,9
20250225,121000,417282350,3600,3600,3600,3600,178
20250225,120900,416641550,3600,3600,3600,3600,406
20250225,120800,415179950,3595,3595,3600,3595,1499
20250225,120700,409790700,3600,3600,3600,3600,0
20250225,120600,409790700,3600,3600,3600,3600,278
20250225,120500,408789900,3600,3605,3605,3600,91
20250225,120400,408461955,3600,3600,3600,3600,18
20250225,120300,408397155,3605,3605,3605,3605,70
20250225,120200,408144805,3605,3605,3605,3605,168
20250225,120100,407539165,3600,3600,3600,3600,219
20250225,120000,406750765,3600,3600,3600,3600,0
20250225,115900,406750765,3600,3610,3610,3600,1168
20250225,115800,402543570,3610,3610,3610,3610,78
20250225,115700,402261990,3610,3610,3610,3610,10
20250225,115600,402225890,3610,3610,3610,3610,69
20250225,115500,401976800,3605,3605,3605,3605,182
20250225,115400,401320690,3605,3605,3605,3605,230
20250225,115300,400491540,3605,3605,3605,3605,0
20250225,115200,400491540,3605,3605,3605,3605,213
20250225,115100,399723675,3605,3600,3605,3600,80
20250225,115000,399435325,3605,3605,3605,3605,9
20250225,114900,399402880,3605,3605,3605,3605,631
20250225,114800,397128125,3605,3605,3605,3605,170
20250225,114700,396515275,3605,3605,3605,3605,99
20250225,114600,396158380,3605,3605,3605,3605,35
20250225,114500,396032205,3610,3610,3610,3610,278
20250225,114400,395028625,3605,3605,3605,3605,0
20250225,114300,395028625,3605,3605,3605,3605,0
20250225,114200,395028625,3605,3605,3605,3605,1244
20250225,114100,390544005,3600,3605,3605,3600,80
20250225,114000,390255995,3605,3615,3615,3605,2089
20250225,113900,382724255,3615,3615,3615,3615,10
20250225,113800,382688105,3610,3610,3610,3610,284
20250225,113700,381662865,3610,3610,3610,3610,500
20250225,113600,379857865,3610,3610,3610,3610,0
20250225,113500,379857865,3610,3605,3610,3605,255
20250225,113400,378938545,3605,3605,3605,3605,0
20250225,113300,378938545,3605,3605,3605,3605,71
20250225,113200,378682590,3605,3605,3605,3605,0
20250225,113100,378682590,3605,3605,3605,3605,292
20250225,113000,377629930,3605,3605,3605,3605,196
20250225,112900,376923350,3610,3610,3610,3610,0
20250225,112800,376923350,3610,3600,3610,3600,73
20250225,112700,376659860,3600,3600,3600,3600,162
20250225,112600,376076660,3600,3600,3600,3600,83
20250225,112500,375777860,3600,3600,3600,3600,217
20250225,112400,374996660,3600,3600,3600,3600,170
20250225,112300,374384660,3600,3600,3600,3600,250
20250225,112200,373484660,3600,3600,3600,3600,0
20250225,112100,373484660,3600,3605,3605,3600,4283
20250225,112000,358064925,3610,3610,3610,3610,10
20250225,111900,358028825,3610,3610,3610,3610,78
20250225,111800,357747245,3610,3610,3610,3610,212
20250225,111700,356981925,3610,3605,3610,3605,84
20250225,111600,356678730,3610,3610,3610,3610,0
20250225,111500,356678730,3610,3610,3610,3610,0
20250225,111400,356678730,3610,3610,3610,3610,240
20250225,111300,355812330,3605,3605,3605,3605,0
20250225,111200,355812330,3605,3610,3610,3605,72
20250225,111100,355552415,3610,3610,3610,3610,210
20250225,111000,354794315,3605,3615,3615,3605,208
20250225,110900,354043480,3615,3615,3615,3615,0
20250225,110800,354043480,3615,3615,3615,3615,182
20250225,110700,353385550,3615,3615,3615,3615,69
20250225,110600,353136115,3610,3610,3610,3610,143
20250225,110500,352619885,3610,3610,3610,3605,570
20250225,110400,350562190,3610,3610,3610,3610,229
20250225,110300,349735500,3610,3610,3610,3610,108
20250225,110200,349345620,3610,3610,3610,3610,9
20250225,110100,349313130,3610,3610,3610,3610,171
20250225,110000,348695820,3610,3610,3610,3610,79
20250225,105900,348410630,3610,3610,3610,3610,9
20250225,105800,348378140,3610,3610,3610,3610,78
20250225,105700,348096560,3610,3610,3610,3610,223
20250225,105600,347291530,3610,3610,3610,3610,119
20250225,105500,346861940,3610,3610,3610,3610,0
20250225,105400,346861940,3610,3605,3610,3605,188
20250225,105300,346183305,3605,3605,3605,3605,69
20250225,105200,345934560,3605,3605,3605,3605,300
20250225,105100,344853060,3605,3605,3605,3605,277
20250225,105000,343854475,3605,3605,3605,3605,805
20250225,104900,340952450,3610,3610,3610,3610,75
20250225,104800,340681700,3610,3610,3610,3605,105
20250225,104700,340303150,3610,3610,3610,3610,179
20250225,104600,339656960,3610,3610,3610,3610,74
20250225,104500,339389820,3610,3610,3610,3610,6
20250225,104400,339368160,3610,3610,3610,3605,312
20250225,104300,338241990,3610,3610,3610,3610,6
20250225,104200,338220330,3605,3610,3610,3605,77
20250225,104100,337942395,3610,3610,3610,3610,0
20250225,104000,337942395,3610,3610,3610,3610,246
20250225,103900,337054335,3605,3605,3605,3605,85
20250225,103800,336747910,3605,3605,3605,3605,916
20250225,103700,333445730,3610,3610,3610,3610,291
20250225,103600,332395220,3610,3610,3610,3610,0
20250225,103500,332395220,3610,3610,3610,3610,69
20250225,103400,332146130,3610,3610,3610,3610,0
20250225,103300,332146130,3610,3610,3610,3610,69
20250225,103200,331897040,3610,3610,3610,3610,153
20250225,103100,331344710,3610,3610,3610,3610,0
20250225,103000,331344710,3610,3605,3610,3600,271
20250225,102900,330367415,3605,3605,3605,3605,0
20250225,102800,330367415,3605,3610,3610,3605,476
20250225,102700,328651090,3610,3610,3610,3610,0
20250225,102600,328651090,3610,3610,3610,3610,69
20250225,102500,328402000,3605,3605,3605,3605,100
20250225,102400,328041500,3605,3605,3605,3605,1826
20250225,102300,321458770,3605,3610,3610,3605,2069
20250225,102200,313990025,3615,3605,3615,3600,5027
20250225,102100,295888265,3615,3615,3615,3615,70
20250225,102000,295635215,3615,3615,3615,3615,359
20250225,101900,294337430,3620,3620,3620,3620,69
20250225,101800,294087650,3620,3620,3620,3620,0
20250225,101700,294087650,3620,3620,3620,3620,0
20250225,101600,294087650,3620,3620,3620,3610,8491
20250225,101500,263417660,3635,3635,3635,3625,2076
20250225,101400,255888045,3640,3640,3640,3635,123
20250225,101300,255440335,3640,3640,3640,3640,10
20250225,101200,255403935,3640,3640,3640,3640,124
20250225,101100,254952575,3635,3635,3635,3635,0
20250225,101000,254952575,3635,3635,3635,3635,202
20250225,100900,254218305,3630,3630,3630,3630,278
20250225,100800,253209165,3625,3625,3625,3625,0
20250225,100700,253209165,3625,3620,3625,3620,532
20250225,100600,251281825,3620,3620,3620,3620,685
20250225,100500,248802125,3620,3620,3620,3620,309
20250225,100400,247683545,3620,3620,3620,3620,60
20250225,100300,247466345,3620,3620,3620,3620,225
20250225,100200,246651845,3620,3620,3620,3620,69
20250225,100100,246402065,3620,3620,3620,3620,0
20250225,100000,246402065,3620,3620,3620,3620,970
20250225,095900,242890665,3620,3620,3620,3620,158
20250225,095800,242318705,3620,3620,3620,3620,110
20250225,095700,241920505,3620,3620,3620,3620,0
20250225,095600,241920505,3620,3620,3620,3620,1838
20250225,095500,235266945,3620,3620,3620,3620,0
20250225,095400,235266945,3620,3620,3620,3620,0
20250225,095300,235266945,3620,3620,3620,3620,517
20250225,095200,233395405,3620,3610,3620,3610,2002
20250225,095100,226163165,3610,3610,3610,3610,2
20250225,095000,226155945,3610,3610,3610,3610,305
20250225,094900,225054895,3610,3610,3610,3610,211
20250225,094800,224293185,3610,3610,3610,3610,0
20250225,094700,224293185,3610,3610,3610,3610,0
20250225,094600,224293185,3610,3610,3610,3610,172
20250225,094500,223672265,3610,3610,3610,3610,30
20250225,094400,223563965,3610,3610,3615,3610,391
20250225,094300,222152450,3615,3615,3615,3615,0
20250225,094200,222152450,3615,3615,3615,3615,200
20250225,094100,221429450,3610,3610,3610,3610,0
20250225,094000,221429450,3610,3610,3610,3610,19
20250225,093900,221360860,3610,3615,3615,3610,455
20250225,093800,219717375,3615,3615,3615,3615,0
20250225,093700,219717375,3615,3615,3615,3615,100
20250225,093600,219355875,3615,3615,3615,3615,204
20250225,093500,218618415,3615,3615,3615,3615,507
20250225,093400,216785610,3615,3615,3615,3615,0
20250225,093300,216785610,3615,3635,3635,3615,2101
20250225,093200,209180480,3620,3615,3620,3615,11133
20250225,093100,168918805,3615,3615,3615,3615,100
20250225,093000,168557305,3615,3615,3615,3615,535
20250225,092900,166623280,3615,3615,3615,3615,198
20250225,092800,165907510,3615,3615,3615,3615,270
20250225,092700,164931460,3610,3610,3610,3610,473
20250225,092600,163223930,3615,3615,3615,3615,50
20250225,092500,163043180,3615,3615,3615,3615,188
20250225,092400,162363560,3615,3615,3615,3615,0
20250225,092300,162363560,3615,3615,3615,3615,562
20250225,092200,160331930,3615,3615,3615,3615,1343
20250225,092100,155476985,3610,3605,3610,3605,411
20250225,092000,153995280,3605,3605,3605,3605,1679
20250225,091900,147942485,3605,3610,3610,3605,829
20250225,091800,144953315,3610,3610,3610,3610,100
20250225,091700,144592315,3605,3605,3605,3605,1000
20250225,091600,140987315,3605,3605,3605,3605,1
20250225,091500,140983710,3610,3615,3615,3605,1736
20250225,091400,134717055,3620,3620,3620,3620,0
20250225,091300,134717055,3620,3630,3635,3615,4903
20250225,091200,116973460,3630,3650,3650,3630,1115
20250225,091100,112914265,3650,3655,3655,3650,3511
20250225,091000,100085530,3660,3660,3665,3660,3522
20250225,090900,87193015,3655,3655,3660,3650,1246
20250225,090800,82637250,3650,3645,3650,3645,2517
20250225,090700,73454150,3645,3640,3645,3630,2820
20250225,090600,63184650,3635,3625,3635,3625,1534
20250225,090500,57608580,3620,3620,3620,3620,25
20250225,090400,57518080,3640,3620,3640,3620,761
20250225,090300,54751545,3620,3630,3630,3620,1965
20250225,090200,47626335,3620,3645,3650,3620,6320
20250225,090100,24597655,3645,3645,3645,3645,200
20250225,090000,23868655,3645,3650,3650,3620,5921