stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,204700,1243993425,4870,4870,4870,4870,6644
20250225,204600,1243993425,4870,4870,4870,4870,0
20250225,204500,1243993425,4870,4870,4870,4870,0
20250225,204400,1243993425,4870,4870,4870,4870,0
20250225,204300,1243993425,4870,4870,4870,4870,0
20250225,204200,1243993425,4870,4870,4870,4870,0
20250225,204100,1243993425,4870,4870,4870,4870,0
20250225,204000,1243993425,4870,4870,4870,4870,0
20250225,203900,1243993425,4870,4870,4870,4870,0
20250225,203800,1243993425,4870,4870,4870,4870,0
20250225,203700,1243993425,4870,4870,4870,4870,0
20250225,203600,1243993425,4870,4870,4870,4870,0
20250225,203500,1243993425,4870,4870,4870,4870,0
20250225,203400,1243993425,4870,4870,4870,4870,0
20250225,203300,1243993425,4870,4870,4870,4870,0
20250225,203200,1243993425,4870,4870,4870,4870,0
20250225,203100,1243993425,4870,4870,4870,4870,0
20250225,203000,1243993425,4870,4870,4870,4870,0
20250225,202900,1243993425,4870,4870,4870,4870,0
20250225,202800,1243993425,4870,4870,4870,4870,0
20250225,202700,1243993425,4870,4870,4870,4870,0
20250225,202600,1243993425,4870,4870,4870,4870,0
20250225,202500,1243993425,4870,4870,4870,4870,0
20250225,202400,1243993425,4870,4870,4870,4870,0
20250225,202300,1243993425,4870,4870,4870,4870,0
20250225,202200,1243993425,4870,4870,4870,4870,0
20250225,202100,1243993425,4870,4870,4870,4870,0
20250225,202000,1243993425,4870,4870,4870,4870,0
20250225,201900,1243993425,4870,4870,4870,4870,0
20250225,201800,1243993425,4870,4870,4870,4870,0
20250225,201700,1243993425,4870,4870,4870,4870,6644
20250225,201600,1243993425,4870,4870,4870,4870,0
20250225,201500,1243993425,4870,4870,4870,4870,0
20250225,201400,1243993425,4870,4870,4870,4870,0
20250225,201300,1243993425,4870,4870,4870,4870,0
20250225,201200,1243993425,4870,4870,4870,4870,0
20250225,201100,1243993425,4870,4870,4870,4870,0
20250225,201000,1243993425,4870,4870,4870,4870,0
20250225,200900,1243993425,4870,4870,4870,4870,0
20250225,200800,1243993425,4870,4870,4870,4870,0
20250225,200700,1243993425,4870,4870,4870,4870,0
20250225,200600,1243993425,4870,4870,4870,4870,0
20250225,200500,1243993425,4870,4870,4870,4870,0
20250225,200400,1243993425,4870,4870,4870,4870,0
20250225,200300,1243993425,4870,4870,4870,4870,0
20250225,200200,1243993425,4870,4870,4870,4870,0
20250225,200100,1243993425,4870,4870,4870,4870,0
20250225,200000,1243993425,4870,4870,4870,4870,0
20250225,195900,1243993425,4870,4870,4870,4870,0
20250225,195800,1243993425,4870,4870,4870,4870,0
20250225,195700,1243993425,4870,4870,4870,4870,0
20250225,195600,1243993425,4870,4870,4870,4870,0
20250225,195500,1243993425,4870,4870,4870,4870,0
20250225,195400,1243993425,4870,4870,4870,4870,0
20250225,195300,1243993425,4870,4870,4870,4870,0
20250225,195200,1243993425,4870,4870,4870,4870,0
20250225,195100,1243993425,4870,4870,4870,4870,0
20250225,195000,1243993425,4870,4870,4870,4870,0
20250225,194900,1243993425,4870,4870,4870,4870,0
20250225,194800,1243993425,4870,4870,4870,4870,0
20250225,194700,1243993425,4870,4870,4870,4870,6644
20250225,194600,1243993425,4870,4870,4870,4870,0
20250225,194500,1243993425,4870,4870,4870,4870,0
20250225,194400,1243993425,4870,4870,4870,4870,0
20250225,194300,1243993425,4870,4870,4870,4870,0
20250225,194200,1243993425,4870,4870,4870,4870,0
20250225,194100,1243993425,4870,4870,4870,4870,0
20250225,194000,1243993425,4870,4870,4870,4870,0
20250225,193900,1243993425,4870,4870,4870,4870,0
20250225,193800,1243993425,4870,4870,4870,4870,0
20250225,193700,1243993425,4870,4870,4870,4870,0
20250225,193600,1243993425,4870,4870,4870,4870,0
20250225,193500,1243993425,4870,4870,4870,4870,0
20250225,193400,1243993425,4870,4870,4870,4870,0
20250225,193300,1243993425,4870,4870,4870,4870,0
20250225,193200,1243993425,4870,4870,4870,4870,0
20250225,193100,1243993425,4870,4870,4870,4870,0
20250225,193000,1243993425,4870,4870,4870,4870,0
20250225,192900,1243993425,4870,4870,4870,4870,0
20250225,192800,1243993425,4870,4870,4870,4870,0
20250225,192700,1243993425,4870,4870,4870,4870,0
20250225,192600,1243993425,4870,4870,4870,4870,0
20250225,192500,1243993425,4870,4870,4870,4870,0
20250225,192400,1243993425,4870,4870,4870,4870,0
20250225,192300,1243993425,4870,4870,4870,4870,0
20250225,192200,1243993425,4870,4870,4870,4870,0
20250225,192100,1243993425,4870,4870,4870,4870,0
20250225,192000,1243993425,4870,4870,4870,4870,0
20250225,191900,1243993425,4870,4870,4870,4870,0
20250225,191800,1243993425,4870,4870,4870,4870,0
20250225,191700,1243993425,4870,4870,4870,4870,6644
20250225,191600,1243993425,4870,4870,4870,4870,0
20250225,191500,1243993425,4870,4870,4870,4870,0
20250225,191400,1243993425,4870,4870,4870,4870,0
20250225,191300,1243993425,4870,4870,4870,4870,0
20250225,191200,1243993425,4870,4870,4870,4870,0
20250225,191100,1243993425,4870,4870,4870,4870,0
20250225,191000,1243993425,4870,4870,4870,4870,0
20250225,190900,1243993425,4870,4870,4870,4870,0
20250225,190800,1243993425,4870,4870,4870,4870,0
20250225,190700,1243993425,4870,4870,4870,4870,0
20250225,190600,1243993425,4870,4870,4870,4870,0
20250225,190500,1243993425,4870,4870,4870,4870,0
20250225,190400,1243993425,4870,4870,4870,4870,0
20250225,190300,1243993425,4870,4870,4870,4870,0
20250225,190200,1243993425,4870,4870,4870,4870,0
20250225,190100,1243993425,4870,4870,4870,4870,0
20250225,190000,1243993425,4870,4870,4870,4870,0
20250225,185900,1243993425,4870,4870,4870,4870,0
20250225,185800,1243993425,4870,4870,4870,4870,0
20250225,185700,1243993425,4870,4870,4870,4870,0
20250225,185600,1243993425,4870,4870,4870,4870,0
20250225,185500,1243993425,4870,4870,4870,4870,0
20250225,185400,1243993425,4870,4870,4870,4870,0
20250225,185300,1243993425,4870,4870,4870,4870,0
20250225,185200,1243993425,4870,4870,4870,4870,0
20250225,185100,1243993425,4870,4870,4870,4870,0
20250225,185000,1243993425,4870,4870,4870,4870,0
20250225,184900,1243993425,4870,4870,4870,4870,0
20250225,184800,1243993425,4870,4870,4870,4870,0
20250225,184700,1243993425,4870,4870,4870,4870,6644
20250225,184600,1243993425,4870,4870,4870,4870,0
20250225,184500,1243993425,4870,4870,4870,4870,0
20250225,184400,1243993425,4870,4870,4870,4870,0
20250225,184300,1243993425,4870,4870,4870,4870,0
20250225,184200,1243993425,4870,4870,4870,4870,0
20250225,184100,1243993425,4870,4870,4870,4870,0
20250225,184000,1243993425,4870,4870,4870,4870,0
20250225,183900,1243993425,4870,4870,4870,4870,0
20250225,183800,1243993425,4870,4870,4870,4870,0
20250225,183700,1243993425,4870,4870,4870,4870,0
20250225,183600,1243993425,4870,4870,4870,4870,0
20250225,183500,1243993425,4870,4870,4870,4870,0
20250225,183400,1243993425,4870,4870,4870,4870,0
20250225,183300,1243993425,4870,4870,4870,4870,0
20250225,183200,1243993425,4870,4870,4870,4870,0
20250225,183100,1243993425,4870,4870,4870,4870,0
20250225,183000,1243993425,4870,4870,4870,4870,0
20250225,182900,1243993425,4870,4870,4870,4870,0
20250225,182800,1243993425,4870,4870,4870,4870,0
20250225,182700,1243993425,4870,4870,4870,4870,0
20250225,182600,1243993425,4870,4870,4870,4870,0
20250225,182500,1243993425,4870,4870,4870,4870,0
20250225,182400,1243993425,4870,4870,4870,4870,0
20250225,182300,1243993425,4870,4870,4870,4870,0
20250225,182200,1243993425,4870,4870,4870,4870,0
20250225,182100,1243993425,4870,4870,4870,4870,0
20250225,182000,1243993425,4870,4870,4870,4870,0
20250225,181900,1243993425,4870,4870,4870,4870,0
20250225,181800,1243993425,4870,4870,4870,4870,0
20250225,181700,1243993425,4870,4870,4870,4870,6644
20250225,181600,1243993425,4870,4870,4870,4870,0
20250225,181500,1243993425,4870,4870,4870,4870,0
20250225,181400,1243993425,4870,4870,4870,4870,0
20250225,181300,1243993425,4870,4870,4870,4870,0
20250225,181200,1243993425,4870,4870,4870,4870,0
20250225,181100,1243993425,4870,4870,4870,4870,0
20250225,181000,1243993425,4870,4870,4870,4870,0
20250225,180900,1243993425,4870,4870,4870,4870,0
20250225,180800,1243993425,4870,4870,4870,4870,0
20250225,180700,1243993425,4870,4870,4870,4870,0
20250225,180600,1243993425,4870,4870,4870,4870,0
20250225,180500,1243993425,4870,4870,4870,4870,0
20250225,180400,1243993425,4870,4870,4870,4870,0
20250225,180300,1243993425,4870,4870,4870,4870,0
20250225,180200,1243993425,4870,4870,4870,4870,0
20250225,180100,1243993425,4870,4870,4870,4870,0
20250225,180000,1243993425,4870,4870,4870,4870,0
20250225,175900,1243993425,4870,4870,4870,4870,0
20250225,175800,1243993425,4870,4870,4870,4870,0
20250225,175700,1243993425,4870,4870,4870,4870,0
20250225,175600,1243993425,4870,4870,4870,4870,0
20250225,175500,1243993425,4870,4870,4870,4870,0
20250225,175400,1243993425,4870,4870,4870,4870,0
20250225,175300,1243993425,4870,4870,4870,4870,0
20250225,175200,1243993425,4870,4870,4870,4870,0
20250225,175100,1243993425,4870,4870,4870,4870,0
20250225,175000,1243993425,4870,4870,4870,4870,0
20250225,174900,1243993425,4870,4870,4870,4870,0
20250225,174800,1243993425,4870,4870,4870,4870,0
20250225,174700,1243993425,4870,4870,4870,4870,6644
20250225,174600,1243993425,4870,4870,4870,4870,0
20250225,174500,1243993425,4870,4870,4870,4870,0
20250225,174400,1243993425,4870,4870,4870,4870,0
20250225,174300,1243993425,4870,4870,4870,4870,0
20250225,174200,1243993425,4870,4870,4870,4870,0
20250225,174100,1243993425,4870,4870,4870,4870,0
20250225,174000,1243993425,4870,4870,4870,4870,0
20250225,173900,1243993425,4870,4870,4870,4870,0
20250225,173800,1243993425,4870,4870,4870,4870,0
20250225,173700,1243993425,4870,4870,4870,4870,0
20250225,173600,1243993425,4870,4870,4870,4870,0
20250225,173500,1243993425,4870,4870,4870,4870,0
20250225,173400,1243993425,4870,4870,4870,4870,0
20250225,173300,1243993425,4870,4870,4870,4870,0
20250225,173200,1243993425,4870,4870,4870,4870,0
20250225,173100,1243993425,4870,4870,4870,4870,0
20250225,173000,1243993425,4870,4870,4870,4870,0
20250225,172900,1243993425,4870,4870,4870,4870,0
20250225,172800,1243993425,4870,4870,4870,4870,0
20250225,172700,1243993425,4870,4870,4870,4870,0
20250225,172600,1243993425,4870,4870,4870,4870,0
20250225,172500,1243993425,4870,4870,4870,4870,0
20250225,172400,1243993425,4870,4870,4870,4870,0
20250225,172300,1243993425,4870,4870,4870,4870,0
20250225,172200,1243993425,4870,4870,4870,4870,0
20250225,172100,1243993425,4870,4870,4870,4870,0
20250225,172000,1243993425,4870,4870,4870,4870,0
20250225,171900,1243993425,4870,4870,4870,4870,0
20250225,171800,1243993425,4870,4870,4870,4870,0
20250225,171700,1243993425,4870,4870,4870,4870,6644
20250225,171600,1243993425,4870,4870,4870,4870,0
20250225,171500,1243993425,4870,4870,4870,4870,0
20250225,171400,1243993425,4870,4870,4870,4870,0
20250225,171300,1243993425,4870,4870,4870,4870,0
20250225,171200,1243993425,4870,4870,4870,4870,0
20250225,171100,1243993425,4870,4870,4870,4870,0
20250225,171000,1243993425,4870,4870,4870,4870,0
20250225,170900,1243993425,4870,4870,4870,4870,0
20250225,170800,1243993425,4870,4870,4870,4870,0
20250225,170700,1243993425,4870,4870,4870,4870,0
20250225,170600,1243993425,4870,4870,4870,4870,0
20250225,170500,1243993425,4870,4870,4870,4870,0
20250225,170400,1243993425,4870,4870,4870,4870,0
20250225,170300,1243993425,4870,4870,4870,4870,0
20250225,170200,1243993425,4870,4870,4870,4870,0
20250225,170100,1243993425,4870,4870,4870,4870,0
20250225,170000,1243993425,4870,4870,4870,4870,0
20250225,165900,1243993425,4870,4870,4870,4870,0
20250225,165800,1243993425,4870,4870,4870,4870,0
20250225,165700,1243993425,4870,4870,4870,4870,0
20250225,165600,1243993425,4870,4870,4870,4870,0
20250225,165500,1243993425,4870,4870,4870,4870,0
20250225,165400,1243993425,4870,4870,4870,4870,0
20250225,165300,1243993425,4870,4870,4870,4870,0
20250225,165200,1243993425,4870,4870,4870,4870,0
20250225,165100,1243993425,4870,4870,4870,4870,0
20250225,165000,1243993425,4870,4870,4870,4870,0
20250225,164900,1243993425,4870,4870,4870,4870,0
20250225,164800,1243993425,4870,4870,4870,4870,0
20250225,164700,1243993425,4870,4870,4870,4870,6644
20250225,164600,1243993425,4870,4870,4870,4870,0
20250225,164500,1243993425,4870,4870,4870,4870,0
20250225,164400,1243993425,4870,4870,4870,4870,0
20250225,164300,1243993425,4870,4870,4870,4870,0
20250225,164200,1243993425,4870,4870,4870,4870,0
20250225,164100,1243993425,4870,4870,4870,4870,0
20250225,164000,1243993425,4870,4870,4870,4870,0
20250225,163900,1243993425,4870,4870,4870,4870,0
20250225,163800,1243993425,4870,4870,4870,4870,0
20250225,163700,1243993425,4870,4870,4870,4870,0
20250225,163600,1243993425,4870,4870,4870,4870,0
20250225,163500,1243993425,4870,4870,4870,4870,0
20250225,163400,1243993425,4870,4870,4870,4870,0
20250225,163300,1243993425,4870,4870,4870,4870,0
20250225,163200,1243993425,4870,4870,4870,4870,0
20250225,163100,1243993425,4870,4870,4870,4870,0
20250225,163000,1243993425,4870,4870,4870,4870,0
20250225,162900,1243993425,4870,4870,4870,4870,0
20250225,162800,1243993425,4870,4870,4870,4870,0
20250225,162700,1243993425,4870,4870,4870,4870,0
20250225,162600,1243993425,4870,4870,4870,4870,0
20250225,162500,1243993425,4870,4870,4870,4870,0
20250225,162400,1243993425,4870,4870,4870,4870,0
20250225,162300,1243993425,4870,4870,4870,4870,0
20250225,162200,1243993425,4870,4870,4870,4870,0
20250225,162100,1243993425,4870,4870,4870,4870,0
20250225,162000,1243993425,4870,4870,4870,4870,0
20250225,161900,1243993425,4870,4870,4870,4870,0
20250225,161800,1243993425,4870,4870,4870,4870,0
20250225,161700,1243993425,4870,4870,4870,4870,6644
20250225,161600,1243993425,4870,4870,4870,4870,0
20250225,161500,1243993425,4870,4870,4870,4870,0
20250225,161400,1243993425,4870,4870,4870,4870,0
20250225,161300,1243993425,4870,4870,4870,4870,0
20250225,161200,1243993425,4870,4870,4870,4870,0
20250225,161100,1243993425,4870,4870,4870,4870,0
20250225,161000,1243993425,4870,4870,4870,4870,0
20250225,160900,1243993425,4870,4870,4870,4870,0
20250225,160800,1243993425,4870,4870,4870,4870,0
20250225,160700,1243993425,4870,4870,4870,4870,0
20250225,160600,1243993425,4870,4870,4870,4870,0
20250225,160500,1243993425,4870,4870,4870,4870,0
20250225,160400,1243993425,4870,4870,4870,4870,0
20250225,160300,1243993425,4870,4870,4870,4870,0
20250225,160200,1243993425,4870,4870,4870,4870,0
20250225,160100,1243993425,4870,4870,4870,4870,0
20250225,160000,1243993425,4870,4870,4870,4870,0
20250225,155900,1243993425,4870,4870,4870,4870,0
20250225,155800,1243993425,4870,4870,4870,4870,0
20250225,155700,1243993425,4870,4870,4870,4870,0
20250225,155600,1243993425,4870,4870,4870,4870,0
20250225,155500,1243993425,4870,4870,4870,4870,0
20250225,155400,1243993425,4870,4870,4870,4870,0
20250225,155300,1243993425,4870,4870,4870,4870,0
20250225,155200,1243993425,4870,4870,4870,4870,0
20250225,155100,1243993425,4870,4870,4870,4870,0
20250225,155000,1243993425,4870,4870,4870,4870,0
20250225,154900,1243993425,4870,4870,4870,4870,0
20250225,154800,1243993425,4870,4870,4870,4870,0
20250225,154700,1243993425,4870,4870,4870,4870,6644
20250225,154600,1243993425,4870,4870,4870,4870,0
20250225,154500,1243993425,4870,4870,4870,4870,0
20250225,154400,1243993425,4870,4870,4870,4870,0
20250225,154300,1243993425,4870,4870,4870,4870,0
20250225,154200,1243993425,4870,4870,4870,4870,0
20250225,154100,1243993425,4870,4870,4870,4870,0
20250225,154000,1243993425,4870,4870,4870,4870,0
20250225,153900,1243993425,4870,4870,4870,4870,0
20250225,153800,1243993425,4870,4870,4870,4870,0
20250225,153700,1243993425,4870,4870,4870,4870,0
20250225,153600,1243993425,4870,4870,4870,4870,0
20250225,153500,1243993425,4870,4870,4870,4870,0
20250225,153400,1243993425,4870,4870,4870,4870,0
20250225,153300,1243993425,4870,4870,4870,4870,0
20250225,153200,1243993425,4870,4870,4870,4870,0
20250225,153100,1243993425,4870,4870,4870,4870,0
20250225,153000,1243993425,4870,4870,4870,4870,6644
20250225,152900,1211637145,4880,4880,4880,4880,0
20250225,152800,1211637145,4880,4880,4880,4880,0
20250225,152700,1211637145,4880,4880,4880,4880,0
20250225,152600,1211637145,4880,4880,4880,4880,0
20250225,152500,1211637145,4880,4880,4880,4880,0
20250225,152400,1211637145,4880,4880,4880,4880,0
20250225,152300,1211637145,4880,4880,4880,4880,0
20250225,152200,1211637145,4880,4880,4880,4880,0
20250225,152100,1211637145,4880,4880,4880,4880,0
20250225,152000,1211637145,4880,4880,4880,4880,0
20250225,151900,1211637145,4880,4880,4880,4870,339
20250225,151800,1209985645,4880,4885,4885,4880,64
20250225,151700,1209673320,4880,4880,4880,4880,226
20250225,151600,1208570440,4885,4875,4885,4870,2568
20250225,151500,1196055485,4880,4880,4880,4880,108
20250225,151400,1195528445,4875,4875,4890,4875,649
20250225,151300,1192363975,4880,4880,4880,4880,329
20250225,151200,1190758455,4880,4880,4880,4880,1
20250225,151100,1190753575,4880,4880,4880,4880,0
20250225,151000,1190753575,4880,4890,4890,4880,131
20250225,150900,1190114285,4880,4880,4880,4880,1880
20250225,150800,1180939885,4880,4880,4880,4870,75
20250225,150700,1180573925,4870,4875,4880,4870,130
20250225,150600,1179940770,4865,4875,4875,4865,1201
20250225,150500,1174091810,4870,4870,4870,4870,101
20250225,150400,1173599940,4875,4875,4875,4875,3
20250225,150300,1173585315,4875,4870,4875,4870,166
20250225,150200,1172776890,4875,4870,4875,4870,21
20250225,150100,1172674585,4875,4875,4875,4870,410
20250225,150000,1170675875,4875,4875,4875,4875,4
20250225,145900,1170656375,4875,4880,4880,4870,51
20250225,145800,1170407775,4880,4880,4880,4880,52
20250225,145700,1170154015,4875,4875,4875,4875,2081
20250225,145600,1160009140,4875,4880,4880,4875,41
20250225,145500,1159809215,4880,4865,4880,4865,705
20250225,145400,1156371865,4860,4860,4860,4860,0
20250225,145300,1156371865,4860,4860,4860,4860,350
20250225,145200,1154670865,4880,4880,4880,4880,1000
20250225,145100,1149790865,4880,4880,4880,4880,88
20250225,145000,1149361425,4860,4860,4860,4860,303
20250225,144900,1147888845,4860,4860,4860,4860,0
20250225,144800,1147888845,4860,4865,4880,4860,502
20250225,144700,1145449035,4860,4860,4860,4860,0
20250225,144600,1145449035,4860,4870,4870,4860,100
20250225,144500,1144962690,4880,4885,4885,4880,220
20250225,144400,1143888040,4885,4885,4885,4885,2
20250225,144300,1143878270,4890,4890,4890,4890,309
20250225,144200,1142367260,4890,4890,4890,4890,0
20250225,144100,1142367260,4890,4890,4890,4890,14
20250225,144000,1142298800,4865,4865,4865,4865,5
20250225,143900,1142274475,4860,4860,4860,4860,0
20250225,143800,1142274475,4860,4860,4860,4860,200
20250225,143700,1141302475,4860,4860,4860,4860,1800
20250225,143600,1132554475,4860,4860,4860,4860,436
20250225,143500,1130435515,4890,4890,4890,4890,0
20250225,143400,1130435515,4890,4890,4890,4855,2030
20250225,143300,1120577615,4870,4865,4870,4860,4593
20250225,143200,1098255550,4870,4870,4870,4860,4170
20250225,143100,1077974590,4865,4870,4870,4865,14
20250225,143000,1077906425,4870,4875,4875,4865,12733
20250225,142900,1015913365,4875,4875,4875,4875,1445
20250225,142800,1008868990,4880,4885,4885,4875,2970
20250225,142700,994375390,4880,4880,4880,4880,780
20250225,142600,990568990,4885,4880,4885,4880,2181
20250225,142500,979925700,4880,4880,4880,4880,308
20250225,142400,978422660,4885,4880,4885,4880,6
20250225,142300,978393355,4885,4885,4885,4885,10
20250225,142200,978344505,4885,4885,4885,4885,170
20250225,142100,977514055,4890,4890,4890,4890,0
20250225,142000,977514055,4890,4890,4890,4885,371
20250225,141900,975700170,4890,4890,4890,4890,0
20250225,141800,975700170,4890,4890,4890,4890,1
20250225,141700,975695280,4890,4880,4890,4880,2522
20250225,141600,963387700,4890,4890,4890,4890,0
20250225,141500,963387700,4890,4890,4890,4890,100
20250225,141400,962898700,4890,4890,4890,4880,135
20250225,141300,962239790,4890,4890,4890,4890,312
20250225,141200,960714110,4890,4890,4890,4890,1
20250225,141100,960709220,4890,4890,4890,4890,6
20250225,141000,960679880,4900,4890,4900,4890,600
20250225,140900,957745870,4890,4895,4900,4880,53
20250225,140800,957487135,4880,4900,4900,4880,2896
20250225,140700,943332465,4900,4900,4900,4900,0
20250225,140600,943332465,4900,4895,4900,4895,1500
20250225,140500,935989955,4900,4900,4900,4900,1
20250225,140400,935985055,4900,4900,4900,4900,0
20250225,140300,935985055,4900,4900,4900,4900,1
20250225,140200,935980155,4895,4905,4905,4895,172
20250225,140100,935137495,4900,4900,4900,4900,3
20250225,140000,935122795,4895,4900,4900,4895,516
20250225,135900,932596895,4900,4900,4900,4900,62
20250225,135800,932293095,4905,4905,4905,4905,0
20250225,135700,932293095,4905,4900,4905,4900,111
20250225,135600,931749190,4900,4900,4900,4900,150
20250225,135500,931014190,4900,4905,4905,4900,774
20250225,135400,927221570,4905,4905,4905,4905,0
20250225,135300,927221570,4905,4900,4905,4900,498
20250225,135200,924781365,4905,4905,4905,4905,0
20250225,135100,924781365,4905,4905,4905,4905,6
20250225,135000,924751935,4905,4905,4905,4905,0
20250225,134900,924751935,4905,4900,4905,4900,4
20250225,134800,924732325,4900,4900,4900,4900,0
20250225,134700,924732325,4900,4900,4900,4900,500
20250225,134600,922282325,4910,4910,4910,4910,0
20250225,134500,922282325,4910,4910,4910,4910,0
20250225,134400,922282325,4910,4910,4910,4910,0
20250225,134300,922282325,4910,4895,4910,4895,1003
20250225,134200,917372610,4910,4900,4910,4900,110
20250225,134100,916833600,4900,4915,4915,4900,31
20250225,134000,916681670,4915,4915,4915,4915,0
20250225,133900,916681670,4915,4915,4915,4915,0
20250225,133800,916681670,4915,4915,4915,4915,0
20250225,133700,916681670,4915,4915,4915,4915,5
20250225,133600,916657095,4915,4895,4915,4895,1185
20250225,133500,910856390,4900,4900,4900,4900,5
20250225,133400,910831890,4900,4910,4910,4900,268
20250225,133300,909518630,4900,4900,4900,4900,103
20250225,133200,909013930,4910,4910,4910,4910,0
20250225,133100,909013930,4910,4900,4910,4900,701
20250225,133000,905579020,4900,4905,4905,4900,1800
20250225,132900,896756520,4905,4910,4910,4905,58
20250225,132800,896472015,4915,4915,4915,4915,3
20250225,132700,896457270,4905,4905,4905,4905,0
20250225,132600,896457270,4905,4905,4905,4905,156
20250225,132500,895692090,4905,4905,4905,4905,53
20250225,132400,895432125,4905,4915,4915,4905,295
20250225,132300,893983715,4915,4915,4915,4915,492
20250225,132200,891565535,4915,4915,4915,4915,0
20250225,132100,891565535,4915,4915,4915,4915,203
20250225,132000,890567790,4915,4915,4915,4910,203
20250225,131900,889570235,4910,4915,4915,4910,67
20250225,131800,889240980,4915,4915,4915,4915,350
20250225,131700,887520730,4915,4915,4915,4915,0
20250225,131600,887520730,4915,4920,4920,4915,21
20250225,131500,887417415,4920,4915,4920,4915,23
20250225,131400,887304365,4915,4915,4915,4915,154
20250225,131300,886547455,4915,4915,4915,4915,202
20250225,131200,885554625,4915,4915,4915,4910,206
20250225,131100,884542160,4915,4915,4915,4915,410
20250225,131000,882527010,4915,4915,4915,4915,0
20250225,130900,882527010,4915,4915,4915,4915,4
20250225,130800,882507350,4915,4915,4915,4915,1
20250225,130700,882502435,4910,4915,4915,4910,25
20250225,130600,882379660,4915,4915,4915,4915,3
20250225,130500,882364915,4915,4915,4915,4915,22
20250225,130400,882256785,4915,4915,4915,4915,20
20250225,130300,882158485,4915,4915,4915,4915,7
20250225,130200,882124080,4915,4915,4915,4915,0
20250225,130100,882124080,4915,4915,4915,4915,0
20250225,130000,882124080,4915,4915,4915,4915,0
20250225,125900,882124080,4915,4915,4915,4915,2
20250225,125800,882114250,4895,4900,4900,4895,630
20250225,125700,879030380,4895,4900,4900,4895,284
20250225,125600,877640175,4915,4915,4915,4915,2
20250225,125500,877630345,4900,4900,4900,4900,2
20250225,125400,877620545,4915,4915,4915,4915,0
20250225,125300,877620545,4915,4915,4915,4915,2
20250225,125200,877610715,4895,4915,4915,4895,101
20250225,125100,877116200,4915,4895,4915,4895,3
20250225,125000,877101475,4915,4915,4915,4915,0
20250225,124900,877101475,4915,4920,4920,4915,3
20250225,124800,877086720,4895,4895,4920,4895,26
20250225,124700,876959400,4920,4920,4920,4920,1
20250225,124600,876954480,4920,4920,4920,4920,2
20250225,124500,876944640,4890,4890,4890,4890,38
20250225,124400,876758820,4915,4915,4915,4915,2066
20250225,124300,866604430,4915,4915,4915,4915,0
20250225,124200,866604430,4915,4895,4915,4895,20
20250225,124100,866506510,4890,4900,4900,4890,1669
20250225,124000,858342415,4900,4900,4900,4900,16
20250225,123900,858264015,4900,4915,4915,4895,537
20250225,123800,855633250,4915,4915,4915,4915,1
20250225,123700,855628335,4900,4900,4900,4900,0
20250225,123600,855628335,4900,4900,4900,4900,3
20250225,123500,855613635,4915,4915,4915,4915,50
20250225,123400,855367885,4915,4905,4915,4900,427
20250225,123300,853275435,4915,4915,4915,4915,1
20250225,123200,853270520,4905,4915,4915,4900,920
20250225,123100,848762500,4900,4900,4900,4900,331
20250225,123000,847140600,4900,4900,4900,4900,11
20250225,122900,847086700,4900,4900,4900,4900,20
20250225,122800,846988700,4895,4895,4895,4895,1
20250225,122700,846983805,4900,4885,4900,4885,204
20250225,122600,845986830,4890,4895,4900,4890,461
20250225,122500,843732435,4895,4890,4895,4890,42
20250225,122400,843526955,4895,4895,4895,4895,1
20250225,122300,843522060,4895,4895,4895,4890,41
20250225,122200,843321485,4900,4895,4900,4895,902
20250225,122100,838906185,4900,4900,4900,4900,535
20250225,122000,836284685,4925,4900,4925,4900,1326
20250225,121900,829787185,4925,4925,4925,4925,0
20250225,121800,829787185,4925,4925,4925,4925,0
20250225,121700,829787185,4925,4925,4925,4925,0
20250225,121600,829787185,4925,4900,4925,4900,2493
20250225,121500,817571235,4905,4905,4905,4900,150
20250225,121400,816835725,4900,4900,4900,4900,20942
20250225,121300,714219925,4905,4905,4905,4905,3588
20250225,121200,696620785,4925,4925,4925,4925,1
20250225,121100,696615860,4905,4925,4925,4905,611
20250225,121000,693618335,4910,4910,4910,4910,0
20250225,120900,693618335,4910,4910,4910,4910,0
20250225,120800,693618335,4910,4910,4910,4905,2201
20250225,120700,682821425,4910,4910,4910,4910,895
20250225,120600,678426975,4910,4910,4910,4910,198
20250225,120500,677454795,4910,4905,4910,4905,666
20250225,120400,674188060,4905,4915,4915,4905,1802
20250225,120300,665338825,4930,4930,4930,4930,0
20250225,120200,665338825,4930,4930,4930,4930,0
20250225,120100,665338825,4930,4930,4930,4930,1
20250225,120000,665333895,4915,4915,4915,4915,0
20250225,115900,665333895,4915,4915,4915,4915,0
20250225,115800,665333895,4915,4915,4915,4915,0
20250225,115700,665333895,4915,4910,4930,4910,1502
20250225,115600,657954055,4910,4910,4910,4910,0
20250225,115500,657954055,4910,4915,4915,4910,1104
20250225,115400,652528395,4930,4930,4930,4930,1
20250225,115300,652523465,4915,4915,4915,4915,130
20250225,115200,651884515,4915,4915,4915,4915,180
20250225,115100,650999815,4915,4915,4915,4915,37
20250225,115000,650817960,4920,4920,4920,4920,29
20250225,114900,650675280,4920,4920,4920,4920,100
20250225,114800,650183280,4935,4920,4935,4920,129
20250225,114700,649548300,4920,4930,4930,4920,110
20250225,114600,649007000,4935,4935,4935,4935,202
20250225,114500,648010130,4935,4935,4935,4935,74
20250225,114400,647644940,4940,4940,4940,4940,0
20250225,114300,647644940,4940,4940,4940,4940,0
20250225,114200,647644940,4940,4920,4940,4920,2
20250225,114100,647635080,4920,4920,4920,4920,0
20250225,114000,647635080,4920,4920,4920,4920,1
20250225,113900,647630160,4915,4915,4915,4915,2
20250225,113800,647620330,4920,4920,4920,4920,3
20250225,113700,647605570,4920,4920,4920,4920,2
20250225,113600,647595730,4920,4920,4920,4920,0
20250225,113500,647595730,4920,4920,4920,4920,285
20250225,113400,646193530,4945,4945,4945,4945,0
20250225,113300,646193530,4945,4945,4945,4945,0
20250225,113200,646193530,4945,4920,4945,4920,24
20250225,113100,646074925,4920,4920,4920,4920,0
20250225,113000,646074925,4920,4920,4920,4920,891
20250225,112900,641691205,4920,4920,4920,4920,0
20250225,112800,641691205,4920,4920,4920,4920,6
20250225,112700,641661685,4945,4925,4945,4925,21
20250225,112600,641558100,4925,4925,4925,4925,1
20250225,112500,641553175,4920,4925,4925,4920,132
20250225,112400,640903310,4925,4930,4930,4925,629
20250225,112300,637802815,4930,4935,4935,4930,956
20250225,112200,633089730,4930,4930,4940,4930,342
20250225,112100,631403450,4935,4935,4935,4935,2368
20250225,112000,619717370,4935,4935,4935,4935,0
20250225,111900,619717370,4935,4935,4935,4935,0
20250225,111800,619717370,4935,4935,4935,4935,50
20250225,111700,619470620,4945,4945,4945,4945,1
20250225,111600,619465675,4935,4935,4935,4935,1
20250225,111500,619460740,4940,4940,4940,4940,500
20250225,111400,616990740,4935,4945,4945,4935,201
20250225,111300,615998795,4935,4940,4940,4935,281
20250225,111200,614611055,4935,4940,4940,4935,125
20250225,111100,613993675,4940,4940,4940,4940,2
20250225,111000,613983795,4940,4940,4940,4940,0
20250225,110900,613983795,4940,4935,4940,4935,152
20250225,110800,613233665,4940,4940,4940,4940,4
20250225,110700,613213905,4945,4945,4945,4945,0
20250225,110600,613213905,4945,4945,4945,4945,0
20250225,110500,613213905,4945,4930,4945,4930,963
20250225,110400,608460765,4940,4940,4940,4940,1
20250225,110300,608455825,4945,4945,4945,4945,0
20250225,110200,608455825,4945,4945,4945,4945,1
20250225,110100,608450880,4925,4925,4925,4925,200
20250225,110000,607465880,4925,4925,4925,4925,10
20250225,105900,607416630,4945,4940,4945,4940,834
20250225,105800,603296005,4940,4935,4940,4935,10
20250225,105700,603246650,4925,4935,4935,4925,14
20250225,105600,603177580,4935,4935,4935,4935,0
20250225,105500,603177580,4935,4930,4935,4910,4627
20250225,105400,580454825,4935,4935,4935,4935,0
20250225,105300,580454825,4935,4915,4935,4910,1486
20250225,105200,573151445,4935,4930,4935,4930,55
20250225,105100,572880190,4935,4935,4935,4935,0
20250225,105000,572880190,4935,4935,4935,4935,1
20250225,104900,572875255,4915,4930,4930,4915,1031
20250225,104800,567801935,4935,4935,4935,4930,7
20250225,104700,567767410,4935,4920,4935,4915,1102
20250225,104600,562346040,4920,4935,4935,4910,1185
20250225,104500,556517895,4910,4930,4930,4910,3000
20250225,104400,541770585,4935,4935,4935,4935,1
20250225,104300,541765650,4940,4935,4940,4935,33
20250225,104200,541602785,4935,4935,4935,4935,13
20250225,104100,541538630,4935,4935,4935,4935,49
20250225,104000,541296815,4940,4940,4940,4940,400
20250225,103900,539320815,4940,4940,4940,4940,10
20250225,103800,539271415,4945,4945,4945,4920,236
20250225,103700,538104605,4945,4945,4945,4945,0
20250225,103600,538104605,4945,4945,4945,4945,2
20250225,103500,538094715,4940,4940,4940,4940,149
20250225,103400,537358655,4940,4925,4945,4925,239
20250225,103300,536177170,4930,4945,4945,4930,4
20250225,103200,536157420,4925,4925,4925,4925,50
20250225,103100,535911170,4945,4945,4950,4920,3714
20250225,103000,517546715,4945,4950,4950,4945,575
20250225,102900,514701805,4950,4950,4950,4945,214
20250225,102800,513643380,4945,4930,4945,4930,1665
20250225,102700,505420725,4930,4930,4930,4930,3
20250225,102600,505405935,4930,4930,4930,4930,30
20250225,102500,505258035,4930,4930,4930,4930,101
20250225,102400,504760105,4930,4930,4930,4930,0
20250225,102300,504760105,4930,4925,4930,4925,20
20250225,102200,504661595,4920,4915,4920,4915,535
20250225,102100,502029465,4915,4925,4925,4915,1501
20250225,102000,494652040,4925,4920,4925,4920,558
20250225,101900,491905890,4920,4915,4925,4915,151
20250225,101800,491163215,4925,4915,4925,4915,117
20250225,101700,490588140,4915,4910,4915,4910,306
20250225,101600,489084315,4915,4915,4915,4910,1076
20250225,101500,483801130,4915,4930,4930,4915,1744
20250225,101400,475226565,4930,4930,4930,4930,251
20250225,101300,473989135,4930,4930,4930,4930,51
20250225,101200,473737705,4930,4920,4930,4920,4
20250225,101100,473718005,4920,4925,4930,4920,30
20250225,101000,473570285,4930,4930,4930,4930,0
20250225,100900,473570285,4930,4915,4930,4915,8
20250225,100800,473530950,4915,4915,4915,4910,585
20250225,100700,470655680,4915,4905,4915,4905,12
20250225,100600,470596810,4915,4915,4915,4905,200
20250225,100500,469615720,4915,4910,4915,4910,133
20250225,100400,468962685,4910,4915,4915,4905,547
20250225,100300,466278960,4915,4910,4915,4910,180
20250225,100200,465395155,4915,4910,4915,4910,701
20250225,100100,461952930,4910,4910,4910,4910,163
20250225,100000,461152600,4910,4910,4910,4910,0
20250225,095900,461152600,4910,4910,4910,4905,19
20250225,095800,461059360,4910,4910,4910,4910,27
20250225,095700,460926790,4910,4905,4910,4905,60
20250225,095600,460632240,4910,4910,4910,4910,6
20250225,095500,460602780,4915,4915,4915,4915,16
20250225,095400,460524140,4910,4915,4915,4910,3
20250225,095300,460509400,4915,4915,4915,4915,290
20250225,095200,459084050,4915,4910,4915,4910,33
20250225,095100,458922010,4915,4940,4940,4915,1603
20250225,095000,451036445,4940,4925,4940,4915,1765
20250225,094900,442342345,4925,4930,4930,4925,2343
20250225,094800,430801060,4930,4920,4930,4915,547
20250225,094700,428108485,4915,4910,4920,4910,397
20250225,094600,426157995,4910,4910,4910,4905,274
20250225,094500,424812675,4910,4900,4910,4900,815
20250225,094400,420817405,4900,4900,4900,4900,54
20250225,094300,420552805,4900,4895,4900,4890,51
20250225,094200,420303305,4895,4900,4900,4895,144
20250225,094100,419598355,4900,4900,4900,4900,1
20250225,094000,419593455,4895,4895,4895,4895,15
20250225,093900,419520030,4895,4900,4900,4890,478
20250225,093800,417182380,4900,4900,4900,4890,703
20250225,093700,413738310,4900,4900,4900,4900,5
20250225,093600,413713810,4885,4895,4900,4885,2479
20250225,093500,401570800,4895,4895,4895,4895,4
20250225,093400,401551220,4895,4895,4900,4890,174
20250225,093300,400699655,4895,4900,4900,4895,252
20250225,093200,399466105,4900,4900,4900,4900,223
20250225,093100,398373405,4900,4900,4900,4900,272
20250225,093000,397040605,4875,4885,4890,4875,12618
20250225,092900,335413305,4890,4885,4890,4885,178
20250225,092800,334543275,4885,4885,4885,4875,67
20250225,092700,334216040,4885,4870,4885,4870,406
20250225,092600,332238790,4870,4890,4890,4865,2288
20250225,092500,321095610,4890,4870,4890,4865,5261
20250225,092400,295474515,4875,4910,4910,4875,9852
20250225,092300,247402630,4905,4895,4905,4895,1154
20250225,092200,241748030,4900,4900,4900,4900,258
20250225,092100,240483830,4900,4900,4905,4895,2165
20250225,092000,229882990,4900,4900,4900,4900,645
20250225,091900,226722490,4900,4895,4900,4895,140
20250225,091800,226036680,4900,4900,4900,4895,156
20250225,091700,225272330,4900,4915,4915,4900,222
20250225,091600,224184460,4915,4900,4920,4900,754
20250225,091500,220483090,4920,4920,4920,4920,0
20250225,091400,220483090,4920,4920,4925,4920,153
20250225,091300,219730005,4920,4925,4925,4890,287
20250225,091200,218325245,4930,4890,4930,4890,642
20250225,091100,215177745,4895,4885,4895,4880,2427
20250225,091000,203312990,4890,4890,4890,4890,53
20250225,090900,203053820,4890,4890,4890,4880,89
20250225,090800,202618620,4880,4885,4885,4865,655
20250225,090700,199428840,4885,4870,4885,4865,3561
20250225,090600,182099460,4885,4880,4895,4875,3661
20250225,090500,164229505,4885,4895,4910,4880,6645
20250225,090400,131707030,4895,4920,4920,4880,3309
20250225,090300,115546570,4890,4950,4950,4880,7652
20250225,090200,78050680,4960,4920,4960,4920,1222
20250225,090100,72030905,4945,4975,4975,4915,8936
20250225,090000,27883930,4975,4990,4990,4940,5588