stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,205400,812076000,2295,2295,2295,2295,12484
20250225,205300,812076000,2295,2295,2295,2295,0
20250225,205200,812076000,2295,2295,2295,2295,0
20250225,205100,812076000,2295,2295,2295,2295,0
20250225,205000,812076000,2295,2295,2295,2295,0
20250225,204900,812076000,2295,2295,2295,2295,0
20250225,204800,812076000,2295,2295,2295,2295,0
20250225,204700,812076000,2295,2295,2295,2295,0
20250225,204600,812076000,2295,2295,2295,2295,0
20250225,204500,812076000,2295,2295,2295,2295,0
20250225,204400,812076000,2295,2295,2295,2295,0
20250225,204300,812076000,2295,2295,2295,2295,0
20250225,204200,812076000,2295,2295,2295,2295,0
20250225,204100,812076000,2295,2295,2295,2295,0
20250225,204000,812076000,2295,2295,2295,2295,0
20250225,203900,812076000,2295,2295,2295,2295,0
20250225,203800,812076000,2295,2295,2295,2295,0
20250225,203700,812076000,2295,2295,2295,2295,0
20250225,203600,812076000,2295,2295,2295,2295,0
20250225,203500,812076000,2295,2295,2295,2295,0
20250225,203400,812076000,2295,2295,2295,2295,0
20250225,203300,812076000,2295,2295,2295,2295,0
20250225,203200,812076000,2295,2295,2295,2295,0
20250225,203100,812076000,2295,2295,2295,2295,0
20250225,203000,812076000,2295,2295,2295,2295,0
20250225,202900,812076000,2295,2295,2295,2295,0
20250225,202800,812076000,2295,2295,2295,2295,0
20250225,202700,812076000,2295,2295,2295,2295,0
20250225,202600,812076000,2295,2295,2295,2295,0
20250225,202500,812076000,2295,2295,2295,2295,0
20250225,202400,812076000,2295,2295,2295,2295,12484
20250225,202300,812076000,2295,2295,2295,2295,0
20250225,202200,812076000,2295,2295,2295,2295,0
20250225,202100,812076000,2295,2295,2295,2295,0
20250225,202000,812076000,2295,2295,2295,2295,0
20250225,201900,812076000,2295,2295,2295,2295,0
20250225,201800,812076000,2295,2295,2295,2295,0
20250225,201700,812076000,2295,2295,2295,2295,0
20250225,201600,812076000,2295,2295,2295,2295,0
20250225,201500,812076000,2295,2295,2295,2295,0
20250225,201400,812076000,2295,2295,2295,2295,0
20250225,201300,812076000,2295,2295,2295,2295,0
20250225,201200,812076000,2295,2295,2295,2295,0
20250225,201100,812076000,2295,2295,2295,2295,0
20250225,201000,812076000,2295,2295,2295,2295,0
20250225,200900,812076000,2295,2295,2295,2295,0
20250225,200800,812076000,2295,2295,2295,2295,0
20250225,200700,812076000,2295,2295,2295,2295,0
20250225,200600,812076000,2295,2295,2295,2295,0
20250225,200500,812076000,2295,2295,2295,2295,0
20250225,200400,812076000,2295,2295,2295,2295,0
20250225,200300,812076000,2295,2295,2295,2295,0
20250225,200200,812076000,2295,2295,2295,2295,0
20250225,200100,812076000,2295,2295,2295,2295,0
20250225,200000,812076000,2295,2295,2295,2295,0
20250225,195900,812076000,2295,2295,2295,2295,0
20250225,195800,812076000,2295,2295,2295,2295,0
20250225,195700,812076000,2295,2295,2295,2295,0
20250225,195600,812076000,2295,2295,2295,2295,0
20250225,195500,812076000,2295,2295,2295,2295,0
20250225,195400,812076000,2295,2295,2295,2295,12484
20250225,195300,812076000,2295,2295,2295,2295,0
20250225,195200,812076000,2295,2295,2295,2295,0
20250225,195100,812076000,2295,2295,2295,2295,0
20250225,195000,812076000,2295,2295,2295,2295,0
20250225,194900,812076000,2295,2295,2295,2295,0
20250225,194800,812076000,2295,2295,2295,2295,0
20250225,194700,812076000,2295,2295,2295,2295,0
20250225,194600,812076000,2295,2295,2295,2295,0
20250225,194500,812076000,2295,2295,2295,2295,0
20250225,194400,812076000,2295,2295,2295,2295,0
20250225,194300,812076000,2295,2295,2295,2295,0
20250225,194200,812076000,2295,2295,2295,2295,0
20250225,194100,812076000,2295,2295,2295,2295,0
20250225,194000,812076000,2295,2295,2295,2295,0
20250225,193900,812076000,2295,2295,2295,2295,0
20250225,193800,812076000,2295,2295,2295,2295,0
20250225,193700,812076000,2295,2295,2295,2295,0
20250225,193600,812076000,2295,2295,2295,2295,0
20250225,193500,812076000,2295,2295,2295,2295,0
20250225,193400,812076000,2295,2295,2295,2295,0
20250225,193300,812076000,2295,2295,2295,2295,0
20250225,193200,812076000,2295,2295,2295,2295,0
20250225,193100,812076000,2295,2295,2295,2295,0
20250225,193000,812076000,2295,2295,2295,2295,0
20250225,192900,812076000,2295,2295,2295,2295,0
20250225,192800,812076000,2295,2295,2295,2295,0
20250225,192700,812076000,2295,2295,2295,2295,0
20250225,192600,812076000,2295,2295,2295,2295,0
20250225,192500,812076000,2295,2295,2295,2295,0
20250225,192400,812076000,2295,2295,2295,2295,12484
20250225,192300,812076000,2295,2295,2295,2295,0
20250225,192200,812076000,2295,2295,2295,2295,0
20250225,192100,812076000,2295,2295,2295,2295,0
20250225,192000,812076000,2295,2295,2295,2295,0
20250225,191900,812076000,2295,2295,2295,2295,0
20250225,191800,812076000,2295,2295,2295,2295,0
20250225,191700,812076000,2295,2295,2295,2295,0
20250225,191600,812076000,2295,2295,2295,2295,0
20250225,191500,812076000,2295,2295,2295,2295,0
20250225,191400,812076000,2295,2295,2295,2295,0
20250225,191300,812076000,2295,2295,2295,2295,0
20250225,191200,812076000,2295,2295,2295,2295,0
20250225,191100,812076000,2295,2295,2295,2295,0
20250225,191000,812076000,2295,2295,2295,2295,0
20250225,190900,812076000,2295,2295,2295,2295,0
20250225,190800,812076000,2295,2295,2295,2295,0
20250225,190700,812076000,2295,2295,2295,2295,0
20250225,190600,812076000,2295,2295,2295,2295,0
20250225,190500,812076000,2295,2295,2295,2295,0
20250225,190400,812076000,2295,2295,2295,2295,0
20250225,190300,812076000,2295,2295,2295,2295,0
20250225,190200,812076000,2295,2295,2295,2295,0
20250225,190100,812076000,2295,2295,2295,2295,0
20250225,190000,812076000,2295,2295,2295,2295,0
20250225,185900,812076000,2295,2295,2295,2295,0
20250225,185800,812076000,2295,2295,2295,2295,0
20250225,185700,812076000,2295,2295,2295,2295,0
20250225,185600,812076000,2295,2295,2295,2295,0
20250225,185500,812076000,2295,2295,2295,2295,0
20250225,185400,812076000,2295,2295,2295,2295,12484
20250225,185300,812076000,2295,2295,2295,2295,0
20250225,185200,812076000,2295,2295,2295,2295,0
20250225,185100,812076000,2295,2295,2295,2295,0
20250225,185000,812076000,2295,2295,2295,2295,0
20250225,184900,812076000,2295,2295,2295,2295,0
20250225,184800,812076000,2295,2295,2295,2295,0
20250225,184700,812076000,2295,2295,2295,2295,0
20250225,184600,812076000,2295,2295,2295,2295,0
20250225,184500,812076000,2295,2295,2295,2295,0
20250225,184400,812076000,2295,2295,2295,2295,0
20250225,184300,812076000,2295,2295,2295,2295,0
20250225,184200,812076000,2295,2295,2295,2295,0
20250225,184100,812076000,2295,2295,2295,2295,0
20250225,184000,812076000,2295,2295,2295,2295,0
20250225,183900,812076000,2295,2295,2295,2295,0
20250225,183800,812076000,2295,2295,2295,2295,0
20250225,183700,812076000,2295,2295,2295,2295,0
20250225,183600,812076000,2295,2295,2295,2295,0
20250225,183500,812076000,2295,2295,2295,2295,0
20250225,183400,812076000,2295,2295,2295,2295,0
20250225,183300,812076000,2295,2295,2295,2295,0
20250225,183200,812076000,2295,2295,2295,2295,0
20250225,183100,812076000,2295,2295,2295,2295,0
20250225,183000,812076000,2295,2295,2295,2295,0
20250225,182900,812076000,2295,2295,2295,2295,0
20250225,182800,812076000,2295,2295,2295,2295,0
20250225,182700,812076000,2295,2295,2295,2295,0
20250225,182600,812076000,2295,2295,2295,2295,0
20250225,182500,812076000,2295,2295,2295,2295,0
20250225,182400,812076000,2295,2295,2295,2295,12484
20250225,182300,812076000,2295,2295,2295,2295,0
20250225,182200,812076000,2295,2295,2295,2295,0
20250225,182100,812076000,2295,2295,2295,2295,0
20250225,182000,812076000,2295,2295,2295,2295,0
20250225,181900,812076000,2295,2295,2295,2295,0
20250225,181800,812076000,2295,2295,2295,2295,0
20250225,181700,812076000,2295,2295,2295,2295,0
20250225,181600,812076000,2295,2295,2295,2295,0
20250225,181500,812076000,2295,2295,2295,2295,0
20250225,181400,812076000,2295,2295,2295,2295,0
20250225,181300,812076000,2295,2295,2295,2295,0
20250225,181200,812076000,2295,2295,2295,2295,0
20250225,181100,812076000,2295,2295,2295,2295,0
20250225,181000,812076000,2295,2295,2295,2295,0
20250225,180900,812076000,2295,2295,2295,2295,0
20250225,180800,812076000,2295,2295,2295,2295,0
20250225,180700,812076000,2295,2295,2295,2295,0
20250225,180600,812076000,2295,2295,2295,2295,0
20250225,180500,812076000,2295,2295,2295,2295,0
20250225,180400,812076000,2295,2295,2295,2295,0
20250225,180300,812076000,2295,2295,2295,2295,0
20250225,180200,812076000,2295,2295,2295,2295,0
20250225,180100,812076000,2295,2295,2295,2295,0
20250225,180000,812076000,2295,2295,2295,2295,0
20250225,175900,812076000,2295,2295,2295,2295,0
20250225,175800,812076000,2295,2295,2295,2295,0
20250225,175700,812076000,2295,2295,2295,2295,0
20250225,175600,812076000,2295,2295,2295,2295,0
20250225,175500,812076000,2295,2295,2295,2295,0
20250225,175400,812076000,2295,2295,2295,2295,12484
20250225,175300,812076000,2295,2295,2295,2295,0
20250225,175200,812076000,2295,2295,2295,2295,0
20250225,175100,812076000,2295,2295,2295,2295,0
20250225,175000,812076000,2295,2295,2295,2295,0
20250225,174900,812076000,2295,2295,2295,2295,0
20250225,174800,812076000,2295,2295,2295,2295,0
20250225,174700,812076000,2295,2295,2295,2295,0
20250225,174600,812076000,2295,2295,2295,2295,0
20250225,174500,812076000,2295,2295,2295,2295,0
20250225,174400,812076000,2295,2295,2295,2295,0
20250225,174300,812076000,2295,2295,2295,2295,0
20250225,174200,812076000,2295,2295,2295,2295,0
20250225,174100,812076000,2295,2295,2295,2295,0
20250225,174000,812076000,2295,2295,2295,2295,0
20250225,173900,812076000,2295,2295,2295,2295,0
20250225,173800,812076000,2295,2295,2295,2295,0
20250225,173700,812076000,2295,2295,2295,2295,0
20250225,173600,812076000,2295,2295,2295,2295,0
20250225,173500,812076000,2295,2295,2295,2295,0
20250225,173400,812076000,2295,2295,2295,2295,0
20250225,173300,812076000,2295,2295,2295,2295,0
20250225,173200,812076000,2295,2295,2295,2295,0
20250225,173100,812076000,2295,2295,2295,2295,0
20250225,173000,812076000,2295,2295,2295,2295,0
20250225,172900,812076000,2295,2295,2295,2295,0
20250225,172800,812076000,2295,2295,2295,2295,0
20250225,172700,812076000,2295,2295,2295,2295,0
20250225,172600,812076000,2295,2295,2295,2295,0
20250225,172500,812076000,2295,2295,2295,2295,0
20250225,172400,812076000,2295,2295,2295,2295,12484
20250225,172300,812076000,2295,2295,2295,2295,0
20250225,172200,812076000,2295,2295,2295,2295,0
20250225,172100,812076000,2295,2295,2295,2295,0
20250225,172000,812076000,2295,2295,2295,2295,0
20250225,171900,812076000,2295,2295,2295,2295,0
20250225,171800,812076000,2295,2295,2295,2295,0
20250225,171700,812076000,2295,2295,2295,2295,0
20250225,171600,812076000,2295,2295,2295,2295,0
20250225,171500,812076000,2295,2295,2295,2295,0
20250225,171400,812076000,2295,2295,2295,2295,0
20250225,171300,812076000,2295,2295,2295,2295,0
20250225,171200,812076000,2295,2295,2295,2295,0
20250225,171100,812076000,2295,2295,2295,2295,0
20250225,171000,812076000,2295,2295,2295,2295,0
20250225,170900,812076000,2295,2295,2295,2295,0
20250225,170800,812076000,2295,2295,2295,2295,0
20250225,170700,812076000,2295,2295,2295,2295,0
20250225,170600,812076000,2295,2295,2295,2295,0
20250225,170500,812076000,2295,2295,2295,2295,0
20250225,170400,812076000,2295,2295,2295,2295,0
20250225,170300,812076000,2295,2295,2295,2295,0
20250225,170200,812076000,2295,2295,2295,2295,0
20250225,170100,812076000,2295,2295,2295,2295,0
20250225,170000,812076000,2295,2295,2295,2295,0
20250225,165900,812076000,2295,2295,2295,2295,0
20250225,165800,812076000,2295,2295,2295,2295,0
20250225,165700,812076000,2295,2295,2295,2295,0
20250225,165600,812076000,2295,2295,2295,2295,0
20250225,165500,812076000,2295,2295,2295,2295,0
20250225,165400,812076000,2295,2295,2295,2295,12484
20250225,165300,812076000,2295,2295,2295,2295,0
20250225,165200,812076000,2295,2295,2295,2295,0
20250225,165100,812076000,2295,2295,2295,2295,0
20250225,165000,812076000,2295,2295,2295,2295,0
20250225,164900,812076000,2295,2295,2295,2295,0
20250225,164800,812076000,2295,2295,2295,2295,0
20250225,164700,812076000,2295,2295,2295,2295,0
20250225,164600,812076000,2295,2295,2295,2295,0
20250225,164500,812076000,2295,2295,2295,2295,0
20250225,164400,812076000,2295,2295,2295,2295,0
20250225,164300,812076000,2295,2295,2295,2295,0
20250225,164200,812076000,2295,2295,2295,2295,0
20250225,164100,812076000,2295,2295,2295,2295,0
20250225,164000,812076000,2295,2295,2295,2295,0
20250225,163900,812076000,2295,2295,2295,2295,0
20250225,163800,812076000,2295,2295,2295,2295,0
20250225,163700,812076000,2295,2295,2295,2295,0
20250225,163600,812076000,2295,2295,2295,2295,0
20250225,163500,812076000,2295,2295,2295,2295,0
20250225,163400,812076000,2295,2295,2295,2295,0
20250225,163300,812076000,2295,2295,2295,2295,0
20250225,163200,812076000,2295,2295,2295,2295,0
20250225,163100,812076000,2295,2295,2295,2295,0
20250225,163000,812076000,2295,2295,2295,2295,0
20250225,162900,812076000,2295,2295,2295,2295,0
20250225,162800,812076000,2295,2295,2295,2295,0
20250225,162700,812076000,2295,2295,2295,2295,0
20250225,162600,812076000,2295,2295,2295,2295,0
20250225,162500,812076000,2295,2295,2295,2295,0
20250225,162400,812076000,2295,2295,2295,2295,12484
20250225,162300,812076000,2295,2295,2295,2295,0
20250225,162200,812076000,2295,2295,2295,2295,0
20250225,162100,812076000,2295,2295,2295,2295,0
20250225,162000,812076000,2295,2295,2295,2295,0
20250225,161900,812076000,2295,2295,2295,2295,0
20250225,161800,812076000,2295,2295,2295,2295,0
20250225,161700,812076000,2295,2295,2295,2295,0
20250225,161600,812076000,2295,2295,2295,2295,0
20250225,161500,812076000,2295,2295,2295,2295,0
20250225,161400,812076000,2295,2295,2295,2295,0
20250225,161300,812076000,2295,2295,2295,2295,0
20250225,161200,812076000,2295,2295,2295,2295,0
20250225,161100,812076000,2295,2295,2295,2295,0
20250225,161000,812076000,2295,2295,2295,2295,0
20250225,160900,812076000,2295,2295,2295,2295,0
20250225,160800,812076000,2295,2295,2295,2295,0
20250225,160700,812076000,2295,2295,2295,2295,0
20250225,160600,812076000,2295,2295,2295,2295,0
20250225,160500,812076000,2295,2295,2295,2295,0
20250225,160400,812076000,2295,2295,2295,2295,0
20250225,160300,812076000,2295,2295,2295,2295,0
20250225,160200,812076000,2295,2295,2295,2295,0
20250225,160100,812076000,2295,2295,2295,2295,0
20250225,160000,812076000,2295,2295,2295,2295,0
20250225,155900,812076000,2295,2295,2295,2295,0
20250225,155800,812076000,2295,2295,2295,2295,0
20250225,155700,812076000,2295,2295,2295,2295,0
20250225,155600,812076000,2295,2295,2295,2295,0
20250225,155500,812076000,2295,2295,2295,2295,0
20250225,155400,812076000,2295,2295,2295,2295,12484
20250225,155300,812076000,2295,2295,2295,2295,0
20250225,155200,812076000,2295,2295,2295,2295,0
20250225,155100,812076000,2295,2295,2295,2295,0
20250225,155000,812076000,2295,2295,2295,2295,0
20250225,154900,812076000,2295,2295,2295,2295,0
20250225,154800,812076000,2295,2295,2295,2295,0
20250225,154700,812076000,2295,2295,2295,2295,0
20250225,154600,812076000,2295,2295,2295,2295,0
20250225,154500,812076000,2295,2295,2295,2295,0
20250225,154400,812076000,2295,2295,2295,2295,0
20250225,154300,812076000,2295,2295,2295,2295,0
20250225,154200,812076000,2295,2295,2295,2295,0
20250225,154100,812076000,2295,2295,2295,2295,0
20250225,154000,812076000,2295,2295,2295,2295,0
20250225,153900,812076000,2295,2295,2295,2295,0
20250225,153800,812076000,2295,2295,2295,2295,0
20250225,153700,812076000,2295,2295,2295,2295,0
20250225,153600,812076000,2295,2295,2295,2295,0
20250225,153500,812076000,2295,2295,2295,2295,0
20250225,153400,812076000,2295,2295,2295,2295,0
20250225,153300,812076000,2295,2295,2295,2295,0
20250225,153200,812076000,2295,2295,2295,2295,0
20250225,153100,812076000,2295,2295,2295,2295,0
20250225,153000,812076000,2295,2295,2295,2295,12484
20250225,152900,783425220,2315,2315,2315,2315,0
20250225,152800,783425220,2315,2315,2315,2315,0
20250225,152700,783425220,2315,2315,2315,2315,0
20250225,152600,783425220,2315,2315,2315,2315,0
20250225,152500,783425220,2315,2315,2315,2315,0
20250225,152400,783425220,2315,2315,2315,2315,0
20250225,152300,783425220,2315,2315,2315,2315,0
20250225,152200,783425220,2315,2315,2315,2315,0
20250225,152100,783425220,2315,2315,2315,2315,0
20250225,152000,783425220,2315,2315,2315,2315,0
20250225,151900,783425220,2315,2315,2315,2315,34
20250225,151800,783346510,2315,2315,2315,2315,24
20250225,151700,783290950,2310,2300,2310,2300,2577
20250225,151600,777348395,2300,2300,2300,2300,38
20250225,151500,777260995,2300,2300,2300,2300,0
20250225,151400,777260995,2300,2305,2305,2300,700
20250225,151300,775648010,2305,2305,2305,2305,63
20250225,151200,775502795,2305,2305,2305,2305,13
20250225,151100,775472830,2310,2310,2310,2310,5
20250225,151000,775461280,2310,2305,2310,2290,4501
20250225,150900,765122370,2305,2310,2310,2305,2
20250225,150800,765117755,2310,2310,2310,2310,210
20250225,150700,764632655,2310,2310,2310,2310,1
20250225,150600,764630345,2305,2305,2305,2305,605
20250225,150500,763235820,2305,2305,2305,2305,279
20250225,150400,762592725,2305,2305,2305,2305,0
20250225,150300,762592725,2305,2300,2305,2300,15
20250225,150200,762558175,2300,2300,2300,2300,170
20250225,150100,762167175,2300,2305,2305,2300,151
20250225,150000,761819870,2300,2300,2300,2300,3008
20250225,145900,754901470,2300,2300,2300,2300,19
20250225,145800,754857770,2305,2300,2305,2300,2
20250225,145700,754853165,2305,2305,2305,2305,0
20250225,145600,754853165,2305,2300,2305,2290,3613
20250225,145500,746554820,2300,2305,2305,2300,100
20250225,145400,746324570,2310,2310,2310,2310,1
20250225,145300,746322260,2305,2305,2305,2305,500
20250225,145200,745169760,2310,2310,2310,2310,10
20250225,145100,745146660,2305,2305,2305,2305,848
20250225,145000,743192020,2310,2310,2310,2310,0
20250225,144900,743192020,2310,2310,2310,2310,14
20250225,144800,743159680,2305,2310,2310,2305,68
20250225,144700,743002725,2310,2310,2310,2310,0
20250225,144600,743002725,2310,2310,2310,2310,300
20250225,144500,742309725,2300,2305,2305,2300,1591
20250225,144400,738642915,2305,2305,2305,2305,0
20250225,144300,738642915,2305,2305,2305,2305,0
20250225,144200,738642915,2305,2305,2305,2305,0
20250225,144100,738642915,2305,2305,2305,2305,2
20250225,144000,738638305,2305,2305,2305,2305,0
20250225,143900,738638305,2305,2305,2305,2305,631
20250225,143800,737183850,2300,2300,2300,2300,531
20250225,143700,735962550,2305,2300,2305,2295,3448
20250225,143600,728048870,2300,2300,2305,2300,256
20250225,143500,727459320,2300,2305,2305,2300,5000
20250225,143400,715959170,2315,2310,2315,2300,8549
20250225,143300,696274000,2315,2315,2315,2315,0
20250225,143200,696274000,2315,2310,2315,2310,698
20250225,143100,694661395,2315,2315,2315,2310,26
20250225,143000,694601255,2315,2315,2315,2315,4
20250225,142900,694591995,2310,2315,2315,2310,317
20250225,142800,693859700,2315,2305,2315,2305,10484
20250225,142700,669692500,2310,2305,2310,2305,61
20250225,142600,669551640,2310,2305,2310,2305,281
20250225,142500,668903085,2310,2305,2310,2305,365
20250225,142400,668061755,2310,2310,2310,2310,1011
20250225,142300,665726345,2315,2315,2315,2315,0
20250225,142200,665726345,2315,2315,2315,2310,165
20250225,142100,665345120,2315,2315,2315,2310,6
20250225,142000,665331250,2310,2310,2310,2310,400
20250225,141900,664407250,2320,2320,2320,2320,0
20250225,141800,664407250,2320,2320,2320,2315,17
20250225,141700,664367820,2310,2310,2310,2305,5024
20250225,141600,652762500,2320,2320,2320,2320,7
20250225,141500,652746260,2320,2315,2320,2315,5
20250225,141400,652734670,2320,2320,2320,2320,0
20250225,141300,652734670,2320,2320,2320,2320,0
20250225,141200,652734670,2320,2320,2320,2320,10
20250225,141100,652711470,2320,2310,2320,2310,2
20250225,141000,652706840,2320,2315,2320,2315,463
20250225,140900,651634895,2325,2315,2325,2315,8
20250225,140800,651616365,2315,2315,2315,2315,1
20250225,140700,651614050,2325,2320,2325,2320,449
20250225,140600,650572360,2325,2325,2325,2325,115
20250225,140500,650304985,2325,2325,2325,2325,41
20250225,140400,650209660,2325,2325,2325,2325,30
20250225,140300,650139910,2325,2325,2325,2325,131
20250225,140200,649835335,2325,2325,2325,2325,0
20250225,140100,649835335,2325,2325,2325,2325,0
20250225,140000,649835335,2325,2325,2325,2325,13
20250225,135900,649805110,2325,2320,2325,2315,3813
20250225,135800,640961165,2325,2325,2325,2325,0
20250225,135700,640961165,2325,2325,2325,2325,0
20250225,135600,640961165,2325,2325,2325,2320,4
20250225,135500,640951875,2320,2320,2320,2320,954
20250225,135400,638738595,2320,2320,2320,2320,300
20250225,135300,638042595,2320,2320,2320,2320,0
20250225,135200,638042595,2320,2320,2320,2320,100
20250225,135100,637810595,2320,2320,2320,2320,0
20250225,135000,637810595,2320,2320,2320,2320,100
20250225,134900,637578595,2320,2320,2320,2320,100
20250225,134800,637346595,2320,2320,2320,2320,3
20250225,134700,637339635,2320,2315,2320,2310,1399
20250225,134600,634102930,2320,2315,2320,2315,12
20250225,134500,634075145,2320,2320,2320,2320,1
20250225,134400,634072825,2310,2315,2315,2310,357
20250225,134300,633247755,2315,2320,2320,2315,1390
20250225,134200,630029900,2315,2320,2320,2315,729
20250225,134100,628342165,2320,2320,2320,2320,30
20250225,134000,628272565,2320,2320,2320,2320,3
20250225,133900,628265605,2315,2315,2315,2315,194
20250225,133800,627816495,2320,2320,2320,2320,0
20250225,133700,627816495,2320,2320,2320,2320,0
20250225,133600,627816495,2320,2325,2325,2320,612
20250225,133500,626396505,2325,2325,2325,2325,0
20250225,133400,626396505,2325,2325,2325,2325,10
20250225,133300,626373255,2320,2325,2330,2320,642
20250225,133200,624883300,2330,2315,2330,2315,201
20250225,133100,624417970,2320,2335,2335,2310,11441
20250225,133000,597925035,2325,2325,2325,2325,7414
20250225,132900,580687485,2335,2335,2335,2335,0
20250225,132800,580687485,2335,2335,2335,2335,100
20250225,132700,580453985,2335,2335,2335,2325,266
20250225,132600,579833375,2335,2335,2335,2335,2
20250225,132500,579828705,2330,2330,2330,2330,530
20250225,132400,578593805,2330,2330,2330,2330,200
20250225,132300,578127805,2330,2330,2330,2330,0
20250225,132200,578127805,2330,2330,2330,2330,0
20250225,132100,578127805,2330,2330,2330,2330,1
20250225,132000,578125475,2330,2330,2330,2330,0
20250225,131900,578125475,2330,2330,2330,2330,417
20250225,131800,577153865,2330,2330,2330,2330,0
20250225,131700,577153865,2330,2330,2330,2330,0
20250225,131600,577153865,2330,2330,2330,2330,0
20250225,131500,577153865,2330,2330,2330,2330,498
20250225,131400,575993525,2330,2330,2330,2330,1
20250225,131300,575991195,2325,2325,2325,2325,10
20250225,131200,575967945,2325,2325,2325,2325,38
20250225,131100,575879595,2325,2325,2325,2325,0
20250225,131000,575879595,2325,2325,2325,2325,3
20250225,130900,575872620,2325,2325,2325,2325,100
20250225,130800,575640120,2325,2325,2325,2325,358
20250225,130700,574807770,2330,2325,2330,2325,244
20250225,130600,574240460,2325,2325,2325,2325,315
20250225,130500,573508085,2320,2320,2320,2320,5
20250225,130400,573496485,2320,2320,2320,2320,0
20250225,130300,573496485,2320,2320,2325,2320,3920
20250225,130200,564402035,2320,2315,2320,2315,104
20250225,130100,564160775,2315,2320,2320,2315,11
20250225,130000,564135305,2320,2320,2320,2320,10
20250225,125900,564112105,2320,2320,2320,2320,4
20250225,125800,564102825,2320,2320,2320,2320,105
20250225,125700,563859225,2315,2315,2315,2315,45
20250225,125600,563755050,2315,2315,2315,2315,3543
20250225,125500,555553005,2315,2315,2315,2315,2196
20250225,125400,550469265,2315,2315,2315,2315,0
20250225,125300,550469265,2315,2315,2315,2315,7
20250225,125200,550453060,2315,2315,2315,2315,110
20250225,125100,550198410,2315,2315,2315,2315,355
20250225,125000,549376585,2320,2320,2320,2320,0
20250225,124900,549376585,2320,2320,2320,2320,1
20250225,124800,549374265,2320,2320,2320,2320,14
20250225,124700,549341785,2315,2320,2320,2315,203
20250225,124600,548870840,2315,2320,2320,2315,80
20250225,124500,548685390,2320,2320,2320,2320,0
20250225,124400,548685390,2320,2320,2320,2320,7321
20250225,124300,531700670,2325,2325,2325,2325,88
20250225,124200,531496070,2325,2325,2325,2325,8
20250225,124100,531477470,2325,2325,2325,2325,0
20250225,124000,531477470,2325,2325,2325,2325,0
20250225,123900,531477470,2325,2325,2325,2325,0
20250225,123800,531477470,2325,2325,2325,2325,0
20250225,123700,531477470,2325,2325,2325,2325,8
20250225,123600,531458870,2325,2325,2325,2325,0
20250225,123500,531458870,2325,2325,2325,2325,0
20250225,123400,531458870,2325,2325,2325,2325,8
20250225,123300,531440270,2325,2325,2325,2325,0
20250225,123200,531440270,2325,2320,2325,2320,29
20250225,123100,531372945,2325,2325,2325,2325,300
20250225,123000,530675445,2325,2325,2325,2325,615
20250225,122900,529245570,2325,2325,2325,2325,23
20250225,122800,529192095,2320,2320,2320,2320,0
20250225,122700,529192095,2320,2320,2320,2320,0
20250225,122600,529192095,2320,2320,2320,2320,43
20250225,122500,529092335,2320,2320,2320,2320,0
20250225,122400,529092335,2320,2320,2320,2320,4000
20250225,122300,519812335,2320,2330,2330,2320,150
20250225,122200,519463835,2330,2330,2330,2330,0
20250225,122100,519463835,2330,2330,2330,2330,0
20250225,122000,519463835,2330,2330,2330,2330,10
20250225,121900,519440535,2320,2320,2320,2320,0
20250225,121800,519440535,2320,2320,2320,2320,26
20250225,121700,519380215,2320,2320,2320,2320,0
20250225,121600,519380215,2320,2320,2320,2320,1513
20250225,121500,515870055,2320,2325,2325,2320,2182
20250225,121400,510807765,2330,2330,2330,2330,0
20250225,121300,510807765,2330,2325,2330,2325,1014
20250225,121200,508450140,2330,2330,2330,2330,10
20250225,121100,508426840,2325,2325,2325,2325,1000
20250225,121000,506101840,2325,2325,2325,2325,2268
20250225,120900,500828740,2330,2330,2330,2330,0
20250225,120800,500828740,2330,2330,2330,2330,100
20250225,120700,500595740,2330,2330,2330,2330,0
20250225,120600,500595740,2330,2330,2330,2330,10
20250225,120500,500572440,2330,2330,2330,2330,6
20250225,120400,500558460,2320,2325,2325,2320,1034
20250225,120300,498155595,2325,2325,2325,2325,1005
20250225,120200,495818970,2330,2330,2330,2330,28
20250225,120100,495753730,2325,2325,2325,2325,1520
20250225,120000,492219730,2325,2325,2325,2325,3
20250225,115900,492212755,2325,2325,2325,2325,100
20250225,115800,491980255,2330,2330,2330,2330,0
20250225,115700,491980255,2330,2330,2330,2330,1273
20250225,115600,489014165,2330,2330,2330,2325,1105
20250225,115500,486444930,2330,2325,2330,2325,22
20250225,115400,486393680,2330,2330,2330,2330,10
20250225,115300,486370380,2335,2330,2335,2330,247
20250225,115200,485794170,2335,2330,2335,2330,176
20250225,115100,485384040,2325,2325,2325,2325,0
20250225,115000,485384040,2325,2330,2330,2325,241
20250225,114900,484822535,2330,2330,2330,2330,401
20250225,114800,483888205,2325,2330,2330,2325,134
20250225,114700,483576005,2330,2325,2330,2325,85
20250225,114600,483378340,2330,2330,2330,2330,10
20250225,114500,483355040,2330,2330,2330,2330,11
20250225,114400,483329410,2330,2330,2330,2325,634
20250225,114300,481852575,2330,2330,2330,2330,0
20250225,114200,481852575,2330,2330,2330,2330,0
20250225,114100,481852575,2330,2330,2330,2330,14
20250225,114000,481819955,2330,2330,2330,2330,200
20250225,113900,481353955,2325,2325,2325,2325,300
20250225,113800,480656455,2325,2325,2325,2325,0
20250225,113700,480656455,2325,2325,2325,2325,139
20250225,113600,480333280,2330,2325,2330,2325,848
20250225,113500,478358440,2330,2325,2330,2325,172
20250225,113400,477958535,2325,2325,2325,2325,1010
20250225,113300,475610285,2325,2325,2325,2325,2884
20250225,113200,468904985,2330,2330,2330,2330,0
20250225,113100,468904985,2330,2330,2330,2330,27
20250225,113000,468842075,2330,2330,2330,2330,4
20250225,112900,468832755,2330,2330,2330,2330,29
20250225,112800,468765185,2330,2330,2330,2330,0
20250225,112700,468765185,2330,2330,2330,2330,0
20250225,112600,468765185,2330,2330,2335,2325,3257
20250225,112500,461191375,2330,2330,2330,2325,631
20250225,112400,459724215,2330,2330,2330,2330,0
20250225,112300,459724215,2330,2330,2330,2330,2466
20250225,112200,453978435,2335,2335,2335,2335,43
20250225,112100,453878030,2335,2335,2335,2335,1013
20250225,112000,451512675,2335,2335,2335,2335,0
20250225,111900,451512675,2335,2335,2335,2335,0
20250225,111800,451512675,2335,2335,2335,2335,50
20250225,111700,451395925,2335,2335,2335,2335,0
20250225,111600,451395925,2335,2335,2335,2335,20
20250225,111500,451349225,2335,2335,2335,2335,51
20250225,111400,451230140,2335,2335,2335,2335,0
20250225,111300,451230140,2335,2335,2335,2335,0
20250225,111200,451230140,2335,2335,2335,2335,8
20250225,111100,451211460,2335,2335,2335,2335,200
20250225,111000,450744460,2335,2330,2335,2330,4757
20250225,110900,439650650,2335,2335,2335,2335,0
20250225,110800,439650650,2335,2335,2335,2335,4
20250225,110700,439641310,2335,2330,2335,2330,7
20250225,110600,439624990,2330,2330,2330,2330,1000
20250225,110500,437294990,2330,2330,2330,2330,818
20250225,110400,435389050,2330,2330,2330,2330,501
20250225,110300,434221720,2330,2330,2330,2330,28
20250225,110200,434156480,2330,2330,2330,2330,830
20250225,110100,432222580,2335,2335,2335,2335,0
20250225,110000,432222580,2335,2335,2335,2335,6
20250225,105900,432208570,2335,2335,2335,2335,1256
20250225,105800,429275810,2335,2335,2335,2335,0
20250225,105700,429275810,2335,2335,2340,2335,548
20250225,105600,427996220,2340,2335,2340,2335,492
20250225,105500,426847380,2335,2335,2335,2335,301
20250225,105400,426144545,2335,2335,2335,2335,30
20250225,105300,426074495,2340,2340,2340,2340,112
20250225,105200,425812415,2335,2335,2335,2335,1000
20250225,105100,423477415,2340,2340,2340,2340,2001
20250225,105000,418795075,2335,2335,2335,2335,687
20250225,104900,417190930,2340,2340,2340,2340,0
20250225,104800,417190930,2340,2340,2340,2340,408
20250225,104700,416236210,2340,2340,2340,2340,224
20250225,104600,415712050,2340,2340,2340,2335,5077
20250225,104500,403856150,2340,2345,2345,2340,517
20250225,104400,402646285,2345,2345,2345,2345,0
20250225,104300,402646285,2345,2345,2345,2345,5
20250225,104200,402634560,2345,2345,2345,2345,426
20250225,104100,401635590,2345,2340,2345,2340,103
20250225,104000,401394065,2340,2345,2345,2340,142
20250225,103900,401061775,2345,2345,2345,2345,0
20250225,103800,401061775,2345,2345,2345,2345,0
20250225,103700,401061775,2345,2345,2345,2345,1
20250225,103600,401059430,2340,2340,2340,2340,10
20250225,103500,401036030,2340,2340,2340,2340,467
20250225,103400,399943250,2340,2340,2340,2340,490
20250225,103300,398796650,2345,2345,2345,2345,0
20250225,103200,398796650,2345,2345,2345,2340,474
20250225,103100,397685985,2345,2345,2345,2345,593
20250225,103000,396295400,2340,2340,2345,2340,392
20250225,102900,395378115,2345,2345,2345,2345,63
20250225,102800,395230380,2345,2345,2350,2345,8
20250225,102700,395211615,2345,2340,2345,2340,49
20250225,102600,395096950,2340,2345,2345,2340,171
20250225,102500,394696805,2345,2340,2345,2335,4801
20250225,102400,383463565,2355,2340,2355,2340,22
20250225,102300,383412055,2355,2355,2355,2355,200
20250225,102200,382941055,2355,2350,2355,2340,441
20250225,102100,381903125,2350,2355,2355,2350,200
20250225,102000,381433000,2350,2340,2350,2340,1198
20250225,101900,378618900,2340,2355,2355,2340,2425
20250225,101800,372924830,2355,2350,2355,2350,3487
20250225,101700,364726585,2345,2350,2350,2345,162
20250225,101600,364346195,2350,2345,2350,2340,74
20250225,101500,364172675,2345,2345,2345,2340,1063
20250225,101400,361679970,2345,2340,2345,2340,227
20250225,101300,361148785,2345,2345,2345,2345,702
20250225,101200,359502595,2350,2350,2350,2350,759
20250225,101100,357718945,2350,2350,2350,2350,0
20250225,101000,357718945,2350,2350,2350,2350,0
20250225,100900,357718945,2350,2350,2350,2350,513
20250225,100800,356513395,2350,2345,2350,2345,216
20250225,100700,356006795,2350,2350,2350,2350,1
20250225,100600,356004445,2350,2345,2350,2345,5775
20250225,100500,342461735,2340,2340,2340,2340,2000
20250225,100400,337781735,2345,2345,2345,2345,0
20250225,100300,337781735,2345,2345,2345,2345,100
20250225,100200,337547235,2345,2345,2345,2345,189
20250225,100100,337104030,2345,2345,2345,2345,1
20250225,100000,337101685,2345,2345,2345,2345,138
20250225,095900,336778075,2345,2345,2345,2345,1
20250225,095800,336775730,2335,2340,2340,2335,227
20250225,095700,336245670,2345,2345,2345,2345,5
20250225,095600,336233945,2345,2345,2345,2345,860
20250225,095500,334217245,2345,2345,2345,2345,2
20250225,095400,334212555,2345,2340,2345,2340,140
20250225,095300,333884755,2340,2340,2340,2340,2224
20250225,095200,328680595,2340,2340,2345,2340,853
20250225,095100,326684325,2345,2345,2345,2345,250
20250225,095000,326098075,2340,2340,2340,2340,0
20250225,094900,326098075,2340,2340,2340,2340,415
20250225,094800,325126975,2345,2340,2345,2340,266
20250225,094700,324504460,2340,2340,2340,2340,130
20250225,094600,324200260,2340,2340,2340,2330,6604
20250225,094500,308749900,2340,2335,2340,2335,5902
20250225,094400,294968590,2325,2325,2325,2325,601
20250225,094300,293571265,2330,2330,2330,2330,1349
20250225,094200,290428095,2325,2325,2325,2325,504
20250225,094100,289256295,2325,2325,2325,2325,18
20250225,094000,289214445,2325,2330,2330,2325,307
20250225,093900,288500615,2325,2325,2325,2325,226
20250225,093800,287975165,2330,2325,2330,2325,1502
20250225,093700,284483005,2325,2325,2325,2325,0
20250225,093600,284483005,2325,2330,2330,2325,1509
20250225,093500,280974265,2330,2330,2330,2330,509
20250225,093400,279788295,2330,2330,2330,2330,70
20250225,093300,279625195,2330,2330,2330,2330,832
20250225,093200,277686635,2335,2335,2335,2335,9
20250225,093100,277665620,2325,2335,2335,2325,1588
20250225,093000,273972470,2335,2330,2335,2325,4611
20250225,092900,263251600,2330,2330,2330,2325,2104
20250225,092800,258358450,2330,2330,2330,2325,6426
20250225,092700,243387820,2330,2330,2330,2330,17
20250225,092600,243348210,2335,2335,2335,2335,99
20250225,092500,243117045,2330,2330,2330,2330,70
20250225,092400,242953945,2330,2335,2335,2330,1506
20250225,092300,239439200,2340,2340,2340,2340,13
20250225,092200,239408780,2340,2350,2350,2340,873
20250225,092100,237360630,2350,2340,2350,2340,7252
20250225,092000,220362095,2340,2340,2340,2335,1429
20250225,091900,217019655,2340,2335,2340,2335,1652
20250225,091800,213155540,2335,2330,2335,2330,3295
20250225,091700,205464225,2330,2335,2335,2325,408
20250225,091600,204512425,2335,2335,2335,2330,409
20250225,091500,203559440,2330,2335,2335,2330,5123
20250225,091400,191621150,2340,2335,2340,2335,102
20250225,091300,191382975,2340,2335,2340,2330,2856
20250225,091200,184702825,2330,2335,2335,2330,514
20250225,091100,183504280,2335,2340,2340,2330,4327
20250225,091000,173396615,2340,2350,2350,2335,7263
20250225,090900,156404175,2350,2350,2355,2340,8006
20250225,090800,137589775,2350,2345,2360,2340,5409
20250225,090700,124867345,2340,2330,2340,2325,1551
20250225,090600,121246095,2335,2320,2335,2320,1698
20250225,090500,117291000,2320,2325,2325,2315,6936
20250225,090400,101183435,2330,2330,2330,2320,710
20250225,090300,99529885,2320,2330,2335,2320,2240
20250225,090200,94320230,2330,2305,2335,2305,2414
20250225,090100,88709105,2310,2330,2340,2305,10563
20250225,090000,64217600,2330,2350,2355,2315,26465