stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,213300,724057250,2110,2110,2110,2110,14763
20250225,213200,724057250,2110,2110,2110,2110,0
20250225,213100,724057250,2110,2110,2110,2110,0
20250225,213000,724057250,2110,2110,2110,2110,0
20250225,212900,724057250,2110,2110,2110,2110,0
20250225,212800,724057250,2110,2110,2110,2110,0
20250225,212700,724057250,2110,2110,2110,2110,0
20250225,212600,724057250,2110,2110,2110,2110,0
20250225,212500,724057250,2110,2110,2110,2110,0
20250225,212400,724057250,2110,2110,2110,2110,0
20250225,212300,724057250,2110,2110,2110,2110,0
20250225,212200,724057250,2110,2110,2110,2110,0
20250225,212100,724057250,2110,2110,2110,2110,0
20250225,212000,724057250,2110,2110,2110,2110,0
20250225,211900,724057250,2110,2110,2110,2110,0
20250225,211800,724057250,2110,2110,2110,2110,0
20250225,211700,724057250,2110,2110,2110,2110,0
20250225,211600,724057250,2110,2110,2110,2110,0
20250225,211500,724057250,2110,2110,2110,2110,0
20250225,211400,724057250,2110,2110,2110,2110,0
20250225,211300,724057250,2110,2110,2110,2110,0
20250225,211200,724057250,2110,2110,2110,2110,0
20250225,211100,724057250,2110,2110,2110,2110,0
20250225,211000,724057250,2110,2110,2110,2110,0
20250225,210900,724057250,2110,2110,2110,2110,0
20250225,210800,724057250,2110,2110,2110,2110,0
20250225,210700,724057250,2110,2110,2110,2110,0
20250225,210600,724057250,2110,2110,2110,2110,0
20250225,210500,724057250,2110,2110,2110,2110,0
20250225,210400,724057250,2110,2110,2110,2110,0
20250225,210300,724057250,2110,2110,2110,2110,14763
20250225,210200,724057250,2110,2110,2110,2110,0
20250225,210100,724057250,2110,2110,2110,2110,0
20250225,210000,724057250,2110,2110,2110,2110,0
20250225,205900,724057250,2110,2110,2110,2110,0
20250225,205800,724057250,2110,2110,2110,2110,0
20250225,205700,724057250,2110,2110,2110,2110,0
20250225,205600,724057250,2110,2110,2110,2110,0
20250225,205500,724057250,2110,2110,2110,2110,0
20250225,205400,724057250,2110,2110,2110,2110,0
20250225,205300,724057250,2110,2110,2110,2110,0
20250225,205200,724057250,2110,2110,2110,2110,0
20250225,205100,724057250,2110,2110,2110,2110,0
20250225,205000,724057250,2110,2110,2110,2110,0
20250225,204900,724057250,2110,2110,2110,2110,0
20250225,204800,724057250,2110,2110,2110,2110,0
20250225,204700,724057250,2110,2110,2110,2110,0
20250225,204600,724057250,2110,2110,2110,2110,0
20250225,204500,724057250,2110,2110,2110,2110,0
20250225,204400,724057250,2110,2110,2110,2110,0
20250225,204300,724057250,2110,2110,2110,2110,0
20250225,204200,724057250,2110,2110,2110,2110,0
20250225,204100,724057250,2110,2110,2110,2110,0
20250225,204000,724057250,2110,2110,2110,2110,0
20250225,203900,724057250,2110,2110,2110,2110,0
20250225,203800,724057250,2110,2110,2110,2110,0
20250225,203700,724057250,2110,2110,2110,2110,0
20250225,203600,724057250,2110,2110,2110,2110,0
20250225,203500,724057250,2110,2110,2110,2110,0
20250225,203400,724057250,2110,2110,2110,2110,0
20250225,203300,724057250,2110,2110,2110,2110,14763
20250225,203200,724057250,2110,2110,2110,2110,0
20250225,203100,724057250,2110,2110,2110,2110,0
20250225,203000,724057250,2110,2110,2110,2110,0
20250225,202900,724057250,2110,2110,2110,2110,0
20250225,202800,724057250,2110,2110,2110,2110,0
20250225,202700,724057250,2110,2110,2110,2110,0
20250225,202600,724057250,2110,2110,2110,2110,0
20250225,202500,724057250,2110,2110,2110,2110,0
20250225,202400,724057250,2110,2110,2110,2110,0
20250225,202300,724057250,2110,2110,2110,2110,0
20250225,202200,724057250,2110,2110,2110,2110,0
20250225,202100,724057250,2110,2110,2110,2110,0
20250225,202000,724057250,2110,2110,2110,2110,0
20250225,201900,724057250,2110,2110,2110,2110,0
20250225,201800,724057250,2110,2110,2110,2110,0
20250225,201700,724057250,2110,2110,2110,2110,0
20250225,201600,724057250,2110,2110,2110,2110,0
20250225,201500,724057250,2110,2110,2110,2110,0
20250225,201400,724057250,2110,2110,2110,2110,0
20250225,201300,724057250,2110,2110,2110,2110,0
20250225,201200,724057250,2110,2110,2110,2110,0
20250225,201100,724057250,2110,2110,2110,2110,0
20250225,201000,724057250,2110,2110,2110,2110,0
20250225,200900,724057250,2110,2110,2110,2110,0
20250225,200800,724057250,2110,2110,2110,2110,0
20250225,200700,724057250,2110,2110,2110,2110,0
20250225,200600,724057250,2110,2110,2110,2110,0
20250225,200500,724057250,2110,2110,2110,2110,0
20250225,200400,724057250,2110,2110,2110,2110,0
20250225,200300,724057250,2110,2110,2110,2110,14763
20250225,200200,724057250,2110,2110,2110,2110,0
20250225,200100,724057250,2110,2110,2110,2110,0
20250225,200000,724057250,2110,2110,2110,2110,0
20250225,195900,724057250,2110,2110,2110,2110,0
20250225,195800,724057250,2110,2110,2110,2110,0
20250225,195700,724057250,2110,2110,2110,2110,0
20250225,195600,724057250,2110,2110,2110,2110,0
20250225,195500,724057250,2110,2110,2110,2110,0
20250225,195400,724057250,2110,2110,2110,2110,0
20250225,195300,724057250,2110,2110,2110,2110,0
20250225,195200,724057250,2110,2110,2110,2110,0
20250225,195100,724057250,2110,2110,2110,2110,0
20250225,195000,724057250,2110,2110,2110,2110,0
20250225,194900,724057250,2110,2110,2110,2110,0
20250225,194800,724057250,2110,2110,2110,2110,0
20250225,194700,724057250,2110,2110,2110,2110,0
20250225,194600,724057250,2110,2110,2110,2110,0
20250225,194500,724057250,2110,2110,2110,2110,0
20250225,194400,724057250,2110,2110,2110,2110,0
20250225,194300,724057250,2110,2110,2110,2110,0
20250225,194200,724057250,2110,2110,2110,2110,0
20250225,194100,724057250,2110,2110,2110,2110,0
20250225,194000,724057250,2110,2110,2110,2110,0
20250225,193900,724057250,2110,2110,2110,2110,0
20250225,193800,724057250,2110,2110,2110,2110,0
20250225,193700,724057250,2110,2110,2110,2110,0
20250225,193600,724057250,2110,2110,2110,2110,0
20250225,193500,724057250,2110,2110,2110,2110,0
20250225,193400,724057250,2110,2110,2110,2110,0
20250225,193300,724057250,2110,2110,2110,2110,14763
20250225,193200,724057250,2110,2110,2110,2110,0
20250225,193100,724057250,2110,2110,2110,2110,0
20250225,193000,724057250,2110,2110,2110,2110,0
20250225,192900,724057250,2110,2110,2110,2110,0
20250225,192800,724057250,2110,2110,2110,2110,0
20250225,192700,724057250,2110,2110,2110,2110,0
20250225,192600,724057250,2110,2110,2110,2110,0
20250225,192500,724057250,2110,2110,2110,2110,0
20250225,192400,724057250,2110,2110,2110,2110,0
20250225,192300,724057250,2110,2110,2110,2110,0
20250225,192200,724057250,2110,2110,2110,2110,0
20250225,192100,724057250,2110,2110,2110,2110,0
20250225,192000,724057250,2110,2110,2110,2110,0
20250225,191900,724057250,2110,2110,2110,2110,0
20250225,191800,724057250,2110,2110,2110,2110,0
20250225,191700,724057250,2110,2110,2110,2110,0
20250225,191600,724057250,2110,2110,2110,2110,0
20250225,191500,724057250,2110,2110,2110,2110,0
20250225,191400,724057250,2110,2110,2110,2110,0
20250225,191300,724057250,2110,2110,2110,2110,0
20250225,191200,724057250,2110,2110,2110,2110,0
20250225,191100,724057250,2110,2110,2110,2110,0
20250225,191000,724057250,2110,2110,2110,2110,0
20250225,190900,724057250,2110,2110,2110,2110,0
20250225,190800,724057250,2110,2110,2110,2110,0
20250225,190700,724057250,2110,2110,2110,2110,0
20250225,190600,724057250,2110,2110,2110,2110,0
20250225,190500,724057250,2110,2110,2110,2110,0
20250225,190400,724057250,2110,2110,2110,2110,0
20250225,190300,724057250,2110,2110,2110,2110,14763
20250225,190200,724057250,2110,2110,2110,2110,0
20250225,190100,724057250,2110,2110,2110,2110,0
20250225,190000,724057250,2110,2110,2110,2110,0
20250225,185900,724057250,2110,2110,2110,2110,0
20250225,185800,724057250,2110,2110,2110,2110,0
20250225,185700,724057250,2110,2110,2110,2110,0
20250225,185600,724057250,2110,2110,2110,2110,0
20250225,185500,724057250,2110,2110,2110,2110,0
20250225,185400,724057250,2110,2110,2110,2110,0
20250225,185300,724057250,2110,2110,2110,2110,0
20250225,185200,724057250,2110,2110,2110,2110,0
20250225,185100,724057250,2110,2110,2110,2110,0
20250225,185000,724057250,2110,2110,2110,2110,0
20250225,184900,724057250,2110,2110,2110,2110,0
20250225,184800,724057250,2110,2110,2110,2110,0
20250225,184700,724057250,2110,2110,2110,2110,0
20250225,184600,724057250,2110,2110,2110,2110,0
20250225,184500,724057250,2110,2110,2110,2110,0
20250225,184400,724057250,2110,2110,2110,2110,0
20250225,184300,724057250,2110,2110,2110,2110,0
20250225,184200,724057250,2110,2110,2110,2110,0
20250225,184100,724057250,2110,2110,2110,2110,0
20250225,184000,724057250,2110,2110,2110,2110,0
20250225,183900,724057250,2110,2110,2110,2110,0
20250225,183800,724057250,2110,2110,2110,2110,0
20250225,183700,724057250,2110,2110,2110,2110,0
20250225,183600,724057250,2110,2110,2110,2110,0
20250225,183500,724057250,2110,2110,2110,2110,0
20250225,183400,724057250,2110,2110,2110,2110,0
20250225,183300,724057250,2110,2110,2110,2110,14763
20250225,183200,724057250,2110,2110,2110,2110,0
20250225,183100,724057250,2110,2110,2110,2110,0
20250225,183000,724057250,2110,2110,2110,2110,0
20250225,182900,724057250,2110,2110,2110,2110,0
20250225,182800,724057250,2110,2110,2110,2110,0
20250225,182700,724057250,2110,2110,2110,2110,0
20250225,182600,724057250,2110,2110,2110,2110,0
20250225,182500,724057250,2110,2110,2110,2110,0
20250225,182400,724057250,2110,2110,2110,2110,0
20250225,182300,724057250,2110,2110,2110,2110,0
20250225,182200,724057250,2110,2110,2110,2110,0
20250225,182100,724057250,2110,2110,2110,2110,0
20250225,182000,724057250,2110,2110,2110,2110,0
20250225,181900,724057250,2110,2110,2110,2110,0
20250225,181800,724057250,2110,2110,2110,2110,0
20250225,181700,724057250,2110,2110,2110,2110,0
20250225,181600,724057250,2110,2110,2110,2110,0
20250225,181500,724057250,2110,2110,2110,2110,0
20250225,181400,724057250,2110,2110,2110,2110,0
20250225,181300,724057250,2110,2110,2110,2110,0
20250225,181200,724057250,2110,2110,2110,2110,0
20250225,181100,724057250,2110,2110,2110,2110,0
20250225,181000,724057250,2110,2110,2110,2110,0
20250225,180900,724057250,2110,2110,2110,2110,0
20250225,180800,724057250,2110,2110,2110,2110,0
20250225,180700,724057250,2110,2110,2110,2110,0
20250225,180600,724057250,2110,2110,2110,2110,0
20250225,180500,724057250,2110,2110,2110,2110,0
20250225,180400,724057250,2110,2110,2110,2110,0
20250225,180300,724057250,2110,2110,2110,2110,14763
20250225,180200,724057250,2110,2110,2110,2110,0
20250225,180100,724057250,2110,2110,2110,2110,0
20250225,180000,724057250,2110,2110,2110,2110,0
20250225,175900,724057250,2110,2110,2110,2110,0
20250225,175800,724057250,2110,2110,2110,2110,0
20250225,175700,724057250,2110,2110,2110,2110,0
20250225,175600,724057250,2110,2110,2110,2110,0
20250225,175500,724057250,2110,2110,2110,2110,0
20250225,175400,724057250,2110,2110,2110,2110,0
20250225,175300,724057250,2110,2110,2110,2110,0
20250225,175200,724057250,2110,2110,2110,2110,0
20250225,175100,724057250,2110,2110,2110,2110,0
20250225,175000,724057250,2110,2110,2110,2110,0
20250225,174900,724057250,2110,2110,2110,2110,0
20250225,174800,724057250,2110,2110,2110,2110,0
20250225,174700,724057250,2110,2110,2110,2110,0
20250225,174600,724057250,2110,2110,2110,2110,0
20250225,174500,724057250,2110,2110,2110,2110,0
20250225,174400,724057250,2110,2110,2110,2110,0
20250225,174300,724057250,2110,2110,2110,2110,0
20250225,174200,724057250,2110,2110,2110,2110,0
20250225,174100,724057250,2110,2110,2110,2110,0
20250225,174000,724057250,2110,2110,2110,2110,0
20250225,173900,724057250,2110,2110,2110,2110,0
20250225,173800,724057250,2110,2110,2110,2110,0
20250225,173700,724057250,2110,2110,2110,2110,0
20250225,173600,724057250,2110,2110,2110,2110,0
20250225,173500,724057250,2110,2110,2110,2110,0
20250225,173400,724057250,2110,2110,2110,2110,0
20250225,173300,724057250,2110,2110,2110,2110,14763
20250225,173200,724057250,2110,2110,2110,2110,0
20250225,173100,724057250,2110,2110,2110,2110,0
20250225,173000,724057250,2110,2110,2110,2110,0
20250225,172900,724057250,2110,2110,2110,2110,0
20250225,172800,724057250,2110,2110,2110,2110,0
20250225,172700,724057250,2110,2110,2110,2110,0
20250225,172600,724057250,2110,2110,2110,2110,0
20250225,172500,724057250,2110,2110,2110,2110,0
20250225,172400,724057250,2110,2110,2110,2110,0
20250225,172300,724057250,2110,2110,2110,2110,0
20250225,172200,724057250,2110,2110,2110,2110,0
20250225,172100,724057250,2110,2110,2110,2110,0
20250225,172000,724057250,2110,2110,2110,2110,0
20250225,171900,724057250,2110,2110,2110,2110,0
20250225,171800,724057250,2110,2110,2110,2110,0
20250225,171700,724057250,2110,2110,2110,2110,0
20250225,171600,724057250,2110,2110,2110,2110,0
20250225,171500,724057250,2110,2110,2110,2110,0
20250225,171400,724057250,2110,2110,2110,2110,0
20250225,171300,724057250,2110,2110,2110,2110,0
20250225,171200,724057250,2110,2110,2110,2110,0
20250225,171100,724057250,2110,2110,2110,2110,0
20250225,171000,724057250,2110,2110,2110,2110,0
20250225,170900,724057250,2110,2110,2110,2110,0
20250225,170800,724057250,2110,2110,2110,2110,0
20250225,170700,724057250,2110,2110,2110,2110,0
20250225,170600,724057250,2110,2110,2110,2110,0
20250225,170500,724057250,2110,2110,2110,2110,0
20250225,170400,724057250,2110,2110,2110,2110,0
20250225,170300,724057250,2110,2110,2110,2110,14763
20250225,170200,724057250,2110,2110,2110,2110,0
20250225,170100,724057250,2110,2110,2110,2110,0
20250225,170000,724057250,2110,2110,2110,2110,0
20250225,165900,724057250,2110,2110,2110,2110,0
20250225,165800,724057250,2110,2110,2110,2110,0
20250225,165700,724057250,2110,2110,2110,2110,0
20250225,165600,724057250,2110,2110,2110,2110,0
20250225,165500,724057250,2110,2110,2110,2110,0
20250225,165400,724057250,2110,2110,2110,2110,0
20250225,165300,724057250,2110,2110,2110,2110,0
20250225,165200,724057250,2110,2110,2110,2110,0
20250225,165100,724057250,2110,2110,2110,2110,0
20250225,165000,724057250,2110,2110,2110,2110,0
20250225,164900,724057250,2110,2110,2110,2110,0
20250225,164800,724057250,2110,2110,2110,2110,0
20250225,164700,724057250,2110,2110,2110,2110,0
20250225,164600,724057250,2110,2110,2110,2110,0
20250225,164500,724057250,2110,2110,2110,2110,0
20250225,164400,724057250,2110,2110,2110,2110,0
20250225,164300,724057250,2110,2110,2110,2110,0
20250225,164200,724057250,2110,2110,2110,2110,0
20250225,164100,724057250,2110,2110,2110,2110,0
20250225,164000,724057250,2110,2110,2110,2110,0
20250225,163900,724057250,2110,2110,2110,2110,0
20250225,163800,724057250,2110,2110,2110,2110,0
20250225,163700,724057250,2110,2110,2110,2110,0
20250225,163600,724057250,2110,2110,2110,2110,0
20250225,163500,724057250,2110,2110,2110,2110,0
20250225,163400,724057250,2110,2110,2110,2110,0
20250225,163300,724057250,2110,2110,2110,2110,14763
20250225,163200,724057250,2110,2110,2110,2110,0
20250225,163100,724057250,2110,2110,2110,2110,0
20250225,163000,724057250,2110,2110,2110,2110,0
20250225,162900,724057250,2110,2110,2110,2110,0
20250225,162800,724057250,2110,2110,2110,2110,0
20250225,162700,724057250,2110,2110,2110,2110,0
20250225,162600,724057250,2110,2110,2110,2110,0
20250225,162500,724057250,2110,2110,2110,2110,0
20250225,162400,724057250,2110,2110,2110,2110,0
20250225,162300,724057250,2110,2110,2110,2110,0
20250225,162200,724057250,2110,2110,2110,2110,0
20250225,162100,724057250,2110,2110,2110,2110,0
20250225,162000,724057250,2110,2110,2110,2110,0
20250225,161900,724057250,2110,2110,2110,2110,0
20250225,161800,724057250,2110,2110,2110,2110,0
20250225,161700,724057250,2110,2110,2110,2110,0
20250225,161600,724057250,2110,2110,2110,2110,0
20250225,161500,724057250,2110,2110,2110,2110,0
20250225,161400,724057250,2110,2110,2110,2110,0
20250225,161300,724057250,2110,2110,2110,2110,0
20250225,161200,724057250,2110,2110,2110,2110,0
20250225,161100,724057250,2110,2110,2110,2110,0
20250225,161000,724057250,2110,2110,2110,2110,0
20250225,160900,724057250,2110,2110,2110,2110,0
20250225,160800,724057250,2110,2110,2110,2110,0
20250225,160700,724057250,2110,2110,2110,2110,0
20250225,160600,724057250,2110,2110,2110,2110,0
20250225,160500,724057250,2110,2110,2110,2110,0
20250225,160400,724057250,2110,2110,2110,2110,0
20250225,160300,724057250,2110,2110,2110,2110,14763
20250225,160200,724057250,2110,2110,2110,2110,0
20250225,160100,724057250,2110,2110,2110,2110,0
20250225,160000,724057250,2110,2110,2110,2110,0
20250225,155900,724057250,2110,2110,2110,2110,0
20250225,155800,724057250,2110,2110,2110,2110,0
20250225,155700,724057250,2110,2110,2110,2110,0
20250225,155600,724057250,2110,2110,2110,2110,0
20250225,155500,724057250,2110,2110,2110,2110,0
20250225,155400,724057250,2110,2110,2110,2110,0
20250225,155300,724057250,2110,2110,2110,2110,0
20250225,155200,724057250,2110,2110,2110,2110,0
20250225,155100,724057250,2110,2110,2110,2110,0
20250225,155000,724057250,2110,2110,2110,2110,0
20250225,154900,724057250,2110,2110,2110,2110,0
20250225,154800,724057250,2110,2110,2110,2110,0
20250225,154700,724057250,2110,2110,2110,2110,0
20250225,154600,724057250,2110,2110,2110,2110,0
20250225,154500,724057250,2110,2110,2110,2110,0
20250225,154400,724057250,2110,2110,2110,2110,0
20250225,154300,724057250,2110,2110,2110,2110,0
20250225,154200,724057250,2110,2110,2110,2110,0
20250225,154100,724057250,2110,2110,2110,2110,0
20250225,154000,724057250,2110,2110,2110,2110,0
20250225,153900,724057250,2110,2110,2110,2110,0
20250225,153800,724057250,2110,2110,2110,2110,0
20250225,153700,724057250,2110,2110,2110,2110,0
20250225,153600,724057250,2110,2110,2110,2110,0
20250225,153500,724057250,2110,2110,2110,2110,0
20250225,153400,724057250,2110,2110,2110,2110,0
20250225,153300,724057250,2110,2110,2110,2110,14763
20250225,153200,724057250,2110,2110,2110,2110,0
20250225,153100,724057250,2110,2110,2110,2110,0
20250225,153000,724057250,2110,2110,2110,2110,14763
20250225,152900,692907320,2100,2100,2100,2100,0
20250225,152800,692907320,2100,2100,2100,2100,0
20250225,152700,692907320,2100,2100,2100,2100,0
20250225,152600,692907320,2100,2100,2100,2100,0
20250225,152500,692907320,2100,2100,2100,2100,0
20250225,152400,692907320,2100,2100,2100,2100,0
20250225,152300,692907320,2100,2100,2100,2100,0
20250225,152200,692907320,2100,2100,2100,2100,0
20250225,152100,692907320,2100,2100,2100,2100,0
20250225,152000,692907320,2100,2100,2100,2100,0
20250225,151900,692907320,2100,2105,2110,2100,5102
20250225,151800,682192875,2105,2105,2105,2105,126
20250225,151700,681927645,2100,2100,2105,2100,3514
20250225,151600,674532310,2100,2105,2105,2100,460
20250225,151500,673566305,2100,2100,2100,2100,2132
20250225,151400,669089105,2100,2100,2100,2100,0
20250225,151300,669089105,2100,2100,2100,2100,2707
20250225,151200,663404405,2100,2100,2100,2100,670
20250225,151100,661997405,2105,2105,2105,2105,411
20250225,151000,661132250,2110,2110,2110,2110,0
20250225,150900,661132250,2110,2110,2110,2110,0
20250225,150800,661132250,2110,2110,2110,2110,51
20250225,150700,661024640,2105,2105,2105,2105,594
20250225,150600,659774270,2105,2100,2105,2100,1132
20250225,150500,657397045,2100,2105,2105,2100,10
20250225,150400,657376020,2110,2110,2110,2110,0
20250225,150300,657376020,2110,2110,2110,2110,0
20250225,150200,657376020,2110,2110,2110,2110,0
20250225,150100,657376020,2110,2100,2110,2100,987
20250225,150000,655302930,2110,2105,2110,2105,3
20250225,145900,655296610,2110,2110,2110,2110,0
20250225,145800,655296610,2110,2110,2110,2110,0
20250225,145700,655296610,2110,2110,2110,2110,50
20250225,145600,655191110,2100,2100,2100,2100,2
20250225,145500,655186910,2110,2105,2110,2105,866
20250225,145400,653363970,2105,2110,2110,2105,4090
20250225,145300,644754460,2110,2110,2110,2110,0
20250225,145200,644754460,2110,2110,2110,2110,4
20250225,145100,644746020,2105,2105,2105,2105,44
20250225,145000,644653400,2110,2110,2110,2110,501
20250225,144900,643596290,2105,2105,2105,2105,280
20250225,144800,643006890,2105,2105,2105,2105,2
20250225,144700,643002680,2110,2105,2110,2105,101
20250225,144600,642789575,2105,2105,2105,2105,0
20250225,144500,642789575,2105,2105,2105,2105,0
20250225,144400,642789575,2105,2105,2105,2105,1174
20250225,144300,640318305,2110,2110,2110,2110,10
20250225,144200,640297205,2110,2110,2110,2110,0
20250225,144100,640297205,2110,2110,2110,2110,1
20250225,144000,640295095,2110,2110,2110,2110,1
20250225,143900,640292985,2105,2105,2105,2105,3
20250225,143800,640286670,2110,2110,2110,2110,5
20250225,143700,640276120,2110,2105,2110,2105,51
20250225,143600,640168760,2115,2115,2115,2115,60
20250225,143500,640041860,2115,2110,2115,2110,9
20250225,143400,640022865,2115,2105,2115,2105,1056
20250225,143300,637794725,2110,2110,2110,2110,0
20250225,143200,637794725,2110,2110,2110,2110,1
20250225,143100,637792615,2100,2100,2100,2100,67
20250225,143000,637651915,2100,2100,2100,2100,85
20250225,142900,637473415,2110,2110,2110,2110,1
20250225,142800,637471305,2105,2100,2105,2100,1034
20250225,142700,635294855,2100,2100,2100,2100,3118
20250225,142600,628747055,2115,2095,2115,2095,5022
20250225,142500,618125845,2115,2105,2115,2105,7
20250225,142400,618111080,2125,2135,2135,2105,505
20250225,142300,617046530,2105,2100,2130,2100,15010
20250225,142200,585281500,2100,2100,2100,2100,0
20250225,142100,585281500,2100,2100,2100,2100,1
20250225,142000,585279400,2090,2090,2090,2090,0
20250225,141900,585279400,2090,2090,2095,2090,2100
20250225,141800,580888010,2100,2100,2100,2100,0
20250225,141700,580888010,2100,2100,2100,2100,2
20250225,141600,580883810,2090,2090,2090,2090,60
20250225,141500,580758410,2100,2100,2100,2100,0
20250225,141400,580758410,2100,2100,2100,2100,486
20250225,141300,579737810,2100,2100,2100,2100,0
20250225,141200,579737810,2100,2100,2100,2100,151
20250225,141100,579420710,2085,2085,2085,2085,3420
20250225,141000,572290010,2085,2085,2085,2085,981
20250225,140900,570244625,2100,2100,2100,2100,0
20250225,140800,570244625,2100,2100,2100,2100,71
20250225,140700,570095525,2100,2085,2100,2085,4011
20250225,140600,561732575,2100,2090,2100,2090,5001
20250225,140500,551280475,2090,2090,2090,2090,496
20250225,140400,550243835,2095,2095,2095,2095,0
20250225,140300,550243835,2095,2095,2095,2095,502
20250225,140200,549192145,2090,2090,2090,2090,0
20250225,140100,549192145,2090,2090,2090,2090,0
20250225,140000,549192145,2090,2090,2090,2090,0
20250225,135900,549192145,2090,2095,2095,2090,93
20250225,135800,548997760,2100,2100,2100,2100,4
20250225,135700,548989360,2090,2090,2090,2090,0
20250225,135600,548989360,2090,2090,2090,2090,517
20250225,135500,547908830,2090,2090,2090,2090,1000
20250225,135400,545818830,2090,2090,2090,2090,0
20250225,135300,545818830,2090,2090,2090,2090,10
20250225,135200,545797930,2100,2100,2100,2100,0
20250225,135100,545797930,2100,2095,2100,2095,289
20250225,135000,545192470,2095,2095,2095,2095,50
20250225,134900,545087720,2100,2090,2100,2090,61
20250225,134800,544960130,2090,2090,2090,2090,615
20250225,134700,543674780,2090,2090,2090,2090,2382
20250225,134600,538696400,2100,2100,2100,2100,0
20250225,134500,538696400,2100,2100,2100,2090,544
20250225,134400,537556730,2095,2095,2095,2095,477
20250225,134300,536557415,2095,2095,2095,2095,500
20250225,134200,535509915,2095,2095,2100,2095,144
20250225,134100,535208225,2095,2105,2105,2095,77
20250225,134000,535046820,2095,2095,2095,2095,195
20250225,133900,534638295,2105,2105,2105,2105,0
20250225,133800,534638295,2105,2105,2105,2105,13
20250225,133700,534610930,2105,2105,2105,2105,0
20250225,133600,534610930,2105,2105,2105,2105,1
20250225,133500,534608825,2100,2100,2100,2100,100
20250225,133400,534398825,2105,2100,2105,2090,7048
20250225,133300,519652845,2100,2100,2100,2100,373
20250225,133200,518869545,2100,2100,2100,2100,54
20250225,133100,518756145,2100,2100,2100,2100,7286
20250225,133000,503455545,2105,2105,2105,2105,0
20250225,132900,503455545,2105,2110,2110,2105,487
20250225,132800,502430405,2100,2100,2100,2100,1000
20250225,132700,500330405,2100,2110,2110,2100,1013
20250225,132600,498203095,2110,2110,2110,2110,1
20250225,132500,498200985,2100,2105,2105,2100,841
20250225,132400,496434795,2110,2110,2110,2110,0
20250225,132300,496434795,2110,2105,2110,2105,82
20250225,132200,496262180,2110,2110,2110,2110,0
20250225,132100,496262180,2110,2110,2110,2110,1
20250225,132000,496260070,2105,2105,2105,2105,204
20250225,131900,495830650,2110,2110,2110,2110,10
20250225,131800,495809550,2115,2115,2115,2115,0
20250225,131700,495809550,2115,2110,2115,2110,380
20250225,131600,495007745,2115,2115,2115,2115,131
20250225,131500,494730680,2115,2115,2115,2115,1
20250225,131400,494728565,2100,2105,2115,2100,1241
20250225,131300,492121950,2105,2105,2105,2105,100
20250225,131200,491911450,2105,2105,2105,2105,0
20250225,131100,491911450,2105,2115,2115,2105,35
20250225,131000,491837765,2115,2115,2115,2115,1280
20250225,130900,489130565,2115,2115,2115,2115,1
20250225,130800,489128450,2100,2110,2110,2100,103
20250225,130700,488911140,2110,2110,2110,2110,1
20250225,130600,488909030,2110,2110,2110,2110,6
20250225,130500,488896370,2110,2100,2110,2100,502
20250225,130400,487839805,2100,2100,2100,2100,99
20250225,130300,487631905,2105,2115,2115,2105,3030
20250225,130200,481253745,2110,2110,2110,2110,100
20250225,130100,481042745,2115,2115,2115,2115,0
20250225,130000,481042745,2115,2115,2115,2115,0
20250225,125900,481042745,2115,2105,2115,2105,2
20250225,125800,481038525,2115,2115,2115,2115,0
20250225,125700,481038525,2115,2115,2115,2115,0
20250225,125600,481038525,2115,2105,2115,2105,2001
20250225,125500,476826410,2115,2115,2115,2115,0
20250225,125400,476826410,2115,2105,2115,2105,231
20250225,125300,476340145,2115,2115,2115,2115,0
20250225,125200,476340145,2115,2115,2115,2115,0
20250225,125100,476340145,2115,2115,2115,2115,1
20250225,125000,476338030,2110,2105,2115,2105,702
20250225,124900,474857805,2115,2115,2115,2115,0
20250225,124800,474857805,2115,2110,2115,2110,113
20250225,124700,474619360,2115,2115,2115,2115,0
20250225,124600,474619360,2115,2115,2115,2115,0
20250225,124500,474619360,2115,2115,2115,2115,0
20250225,124400,474619360,2115,2115,2115,2115,0
20250225,124300,474619360,2115,2115,2115,2115,10
20250225,124200,474598210,2115,2115,2115,2115,190
20250225,124100,474196360,2115,2115,2115,2115,0
20250225,124000,474196360,2115,2115,2115,2115,0
20250225,123900,474196360,2115,2110,2115,2110,239
20250225,123800,473692065,2110,2110,2110,2110,1
20250225,123700,473689955,2110,2105,2110,2105,199
20250225,123600,473271025,2115,2115,2115,2115,0
20250225,123500,473271025,2115,2115,2115,2115,9
20250225,123400,473251990,2115,2110,2115,2105,301
20250225,123300,472617490,2115,2115,2115,2115,0
20250225,123200,472617490,2115,2115,2115,2115,1
20250225,123100,472615375,2110,2110,2110,2110,1
20250225,123000,472613265,2115,2115,2115,2115,0
20250225,122900,472613265,2115,2115,2115,2115,0
20250225,122800,472613265,2115,2115,2115,2105,3546
20250225,122700,465148845,2110,2110,2115,2110,2914
20250225,122600,459000300,2115,2115,2115,2115,14
20250225,122500,458970690,2115,2110,2115,2110,1001
20250225,122400,456858575,2115,2115,2115,2110,1546
20250225,122300,453596505,2110,2110,2115,2110,5
20250225,122200,453585940,2115,2115,2120,2115,559
20250225,122100,452403645,2120,2120,2120,2120,0
20250225,122000,452403645,2120,2115,2120,2110,3501
20250225,121900,445016480,2120,2120,2120,2120,0
20250225,121800,445016480,2120,2120,2120,2120,0
20250225,121700,445016480,2120,2120,2120,2120,1
20250225,121600,445014360,2115,2115,2115,2115,381
20250225,121500,444208545,2125,2115,2125,2115,1501
20250225,121400,441033920,2125,2125,2125,2120,368
20250225,121300,440253750,2125,2120,2125,2120,1635
20250225,121200,436787545,2125,2125,2125,2125,0
20250225,121100,436787545,2125,2125,2125,2125,0
20250225,121000,436787545,2125,2125,2125,2125,1
20250225,120900,436785420,2125,2125,2125,2125,0
20250225,120800,436785420,2125,2125,2125,2125,0
20250225,120700,436785420,2125,2115,2125,2115,626
20250225,120600,435461420,2115,2115,2115,2115,3048
20250225,120500,429014900,2125,2115,2125,2115,2
20250225,120400,429010660,2125,2115,2125,2115,2550
20250225,120300,423615840,2115,2115,2115,2115,40
20250225,120200,423531240,2125,2125,2125,2125,1
20250225,120100,423529115,2125,2125,2125,2125,0
20250225,120000,423529115,2125,2120,2125,2120,26
20250225,115900,423473895,2125,2120,2125,2120,6
20250225,115800,423461165,2125,2125,2125,2125,0
20250225,115700,423461165,2125,2125,2125,2120,13
20250225,115600,423433590,2115,2125,2125,2115,247
20250225,115500,422910715,2120,2120,2120,2120,602
20250225,115400,421634475,2125,2120,2125,2120,110
20250225,115300,421401225,2120,2120,2125,2120,546
20250225,115200,420243700,2125,2125,2125,2125,1001
20250225,115100,418116575,2125,2115,2130,2115,471
20250225,115000,417120355,2120,2120,2120,2120,1002
20250225,114900,414996115,2130,2130,2130,2130,0
20250225,114800,414996115,2130,2120,2130,2120,2
20250225,114700,414991865,2130,2130,2130,2130,102
20250225,114600,414774605,2115,2130,2130,2115,954
20250225,114500,412749800,2130,2130,2130,2130,1
20250225,114400,412747670,2130,2130,2130,2130,0
20250225,114300,412747670,2130,2130,2130,2130,1
20250225,114200,412745540,2130,2130,2130,2130,15
20250225,114100,412713590,2130,2120,2130,2120,573
20250225,114000,411498820,2135,2120,2135,2120,2
20250225,113900,411494565,2135,2135,2135,2135,1
20250225,113800,411492430,2135,2135,2135,2135,0
20250225,113700,411492430,2135,2135,2135,2135,0
20250225,113600,411492430,2135,2135,2135,2135,1
20250225,113500,411490295,2135,2120,2135,2115,786
20250225,113400,409824910,2135,2135,2135,2135,10
20250225,113300,409803560,2135,2120,2135,2115,817
20250225,113200,408072030,2135,2135,2135,2135,1
20250225,113100,408069895,2120,2135,2135,2120,607
20250225,113000,406783025,2135,2120,2135,2120,2
20250225,112900,406778770,2135,2135,2135,2135,1
20250225,112800,406776635,2140,2120,2140,2120,1864
20250225,112700,402824445,2120,2120,2120,2120,1
20250225,112600,402822325,2120,2120,2120,2115,1158
20250225,112500,400373005,2115,2125,2125,2115,1774
20250225,112400,396613810,2125,2120,2125,2120,1698
20250225,112300,393013465,2120,2130,2130,2110,5862
20250225,112200,380576470,2130,2175,2175,2120,17847
20250225,112100,342401360,2175,2140,2175,2140,22502
20250225,112000,293936555,2145,2140,2145,2140,3505
20250225,111900,286435850,2140,2125,2140,2125,1003
20250225,111800,284304430,2140,2140,2140,2140,233
20250225,111700,283805810,2140,2140,2140,2140,7
20250225,111600,283790830,2125,2130,2130,2125,1500
20250225,111500,280603320,2140,2140,2140,2140,0
20250225,111400,280603320,2140,2140,2140,2140,0
20250225,111300,280603320,2140,2140,2140,2140,11
20250225,111200,280579780,2140,2140,2140,2140,101
20250225,111100,280363640,2125,2130,2130,2125,504
20250225,111000,279292365,2140,2140,2140,2140,0
20250225,110900,279292365,2140,2140,2140,2140,1
20250225,110800,279290225,2140,2130,2140,2125,1616
20250225,110700,275851475,2130,2130,2130,2130,1691
20250225,110600,272249645,2130,2130,2130,2130,100
20250225,110500,272036645,2130,2140,2145,2130,1686
20250225,110400,268445110,2130,2130,2130,2130,530
20250225,110300,267316210,2145,2145,2145,2145,0
20250225,110200,267316210,2145,2145,2145,2145,5
20250225,110100,267305485,2130,2135,2135,2130,4500
20250225,110000,257713420,2145,2145,2145,2145,0
20250225,105900,257713420,2145,2135,2145,2135,183
20250225,105800,257322110,2140,2140,2140,2140,2
20250225,105700,257317830,2135,2140,2140,2135,1022
20250225,105600,255135855,2140,2140,2140,2140,0
20250225,105500,255135855,2140,2140,2140,2140,0
20250225,105400,255135855,2140,2145,2145,2140,13
20250225,105300,255108010,2140,2150,2150,2140,137
20250225,105200,254814105,2150,2150,2150,2150,0
20250225,105100,254814105,2150,2150,2150,2150,0
20250225,105000,254814105,2150,2145,2150,2145,110
20250225,104900,254578100,2145,2145,2145,2145,10
20250225,104800,254556650,2145,2145,2145,2145,1
20250225,104700,254554505,2150,2150,2150,2150,0
20250225,104600,254554505,2150,2135,2150,2130,1167
20250225,104500,252065395,2150,2145,2150,2145,96
20250225,104400,251859000,2155,2155,2155,2155,0
20250225,104300,251859000,2155,2155,2155,2155,0
20250225,104200,251859000,2155,2155,2155,2155,200
20250225,104100,251428000,2160,2160,2160,2150,283
20250225,104000,250819530,2140,2155,2165,2140,11219
20250225,103900,226633680,2150,2140,2150,2140,7557
20250225,103800,210398780,2140,2135,2140,2135,440
20250225,103700,209459365,2135,2130,2140,2125,718
20250225,103600,207929735,2130,2130,2140,2130,510
20250225,103500,206843345,2140,2145,2145,2140,957
20250225,103400,204795290,2140,2150,2170,2140,7273
20250225,103300,189101145,2160,2125,2160,2125,12160
20250225,103200,162956175,2130,2130,2130,2130,0
20250225,103100,162956175,2130,2130,2130,2130,1
20250225,103000,162954045,2115,2125,2130,2115,5900
20250225,102900,150395290,2125,2120,2125,2120,241
20250225,102800,149884365,2130,2130,2130,2125,7
20250225,102700,149869460,2130,2130,2130,2130,3
20250225,102600,149863070,2125,2105,2125,2105,12014
20250225,102500,124382255,2105,2105,2105,2105,1310
20250225,102400,121624705,2115,2115,2115,2115,0
20250225,102300,121624705,2115,2110,2115,2110,525
20250225,102200,120516720,2115,2115,2115,2115,1
20250225,102100,120514605,2105,2115,2115,2105,1001
20250225,102000,118407490,2105,2105,2105,2105,0
20250225,101900,118407490,2105,2105,2105,2105,1
20250225,101800,118405385,2110,2115,2115,2110,618
20250225,101700,117100655,2115,2115,2115,2115,1
20250225,101600,117098540,2115,2115,2115,2115,6
20250225,101500,117085850,2115,2115,2115,2115,1
20250225,101400,117083735,2115,2115,2115,2115,0
20250225,101300,117083735,2115,2115,2115,2115,0
20250225,101200,117083735,2115,2115,2115,2115,1
20250225,101100,117081620,2105,2105,2105,2105,1036
20250225,101000,114900840,2105,2105,2105,2105,0
20250225,100900,114900840,2105,2105,2105,2105,0
20250225,100800,114900840,2105,2105,2105,2105,0
20250225,100700,114900840,2105,2105,2105,2105,0
20250225,100600,114900840,2105,2105,2105,2105,0
20250225,100500,114900840,2105,2115,2115,2105,101
20250225,100400,114688225,2105,2115,2115,2105,477
20250225,100300,113684130,2105,2105,2105,2105,0
20250225,100200,113684130,2105,2115,2115,2105,47
20250225,100100,113585125,2115,2115,2115,2115,1
20250225,100000,113583010,2115,2115,2115,2115,0
20250225,095900,113583010,2115,2115,2115,2115,0
20250225,095800,113583010,2115,2115,2115,2115,0
20250225,095700,113583010,2115,2115,2115,2115,0
20250225,095600,113583010,2115,2110,2115,2110,101
20250225,095500,113369895,2105,2105,2105,2105,0
20250225,095400,113369895,2105,2105,2105,2105,187
20250225,095300,112976260,2105,2110,2110,2105,1001
20250225,095200,110869150,2110,2115,2120,2110,1249
20250225,095100,108233635,2120,2120,2120,2120,0
20250225,095000,108233635,2120,2120,2120,2120,190
20250225,094900,107830835,2120,2105,2120,2105,2223
20250225,094800,103148915,2105,2115,2115,2105,18
20250225,094700,103110855,2115,2110,2115,2105,2065
20250225,094600,98755065,2105,2110,2110,2105,81
20250225,094500,98584495,2110,2110,2110,2110,24
20250225,094400,98533855,2100,2110,2110,2100,3
20250225,094300,98527535,2110,2110,2110,2110,150
20250225,094200,98211035,2110,2110,2110,2110,1
20250225,094100,98208925,2105,2105,2105,2105,718
20250225,094000,96697535,2105,2105,2105,2105,0
20250225,093900,96697535,2105,2105,2105,2105,0
20250225,093800,96697535,2105,2105,2105,2100,3
20250225,093700,96691225,2105,2105,2105,2105,101
20250225,093600,96478620,2105,2105,2105,2105,222
20250225,093500,96011310,2105,2095,2105,2095,1920
20250225,093400,91988900,2105,2095,2105,2095,308
20250225,093300,91342240,2100,2100,2100,2100,460
20250225,093200,90376240,2095,2095,2095,2095,354
20250225,093100,89634610,2100,2100,2100,2100,5
20250225,093000,89624110,2100,2105,2105,2090,13
20250225,092900,89596775,2095,2095,2095,2095,500
20250225,092800,88549275,2105,2105,2105,2105,1
20250225,092700,88547170,2090,2090,2100,2090,3024
20250225,092600,82212305,2095,2095,2095,2095,61
20250225,092500,82084510,2100,2100,2100,2100,0
20250225,092400,82084510,2100,2105,2105,2100,78
20250225,092300,81920410,2105,2090,2105,2090,826
20250225,092200,80192430,2090,2095,2095,2090,178
20250225,092100,79819550,2095,2095,2095,2095,0
20250225,092000,79819550,2095,2100,2100,2080,1380
20250225,091900,76937360,2095,2095,2095,2095,0
20250225,091800,76937360,2095,2100,2100,2095,1472
20250225,091700,73852975,2105,2105,2105,2105,1
20250225,091600,73850870,2100,2090,2100,2090,324
20250225,091500,73171620,2090,2095,2095,2090,2835
20250225,091400,67246370,2095,2100,2100,2095,552
20250225,091300,66089780,2105,2105,2105,2105,260
20250225,091200,65542480,2095,2095,2095,2095,22
20250225,091100,65496390,2090,2100,2100,2090,4246
20250225,091000,56605280,2100,2100,2100,2100,0
20250225,090900,56605280,2100,2100,2100,2100,3087
20250225,090800,50122580,2105,2120,2120,2105,2276
20250225,090700,45321870,2120,2115,2120,2100,412
20250225,090600,44451980,2115,2105,2120,2100,1455
20250225,090500,41395915,2105,2115,2115,2105,1883
20250225,090400,37431700,2115,2100,2115,2100,3271
20250225,090300,30559445,2100,2100,2100,2100,597
20250225,090200,29305745,2100,2105,2105,2100,1060
20250225,090100,27079675,2105,2100,2105,2100,1021
20250225,090000,24935520,2115,2100,2115,2100,11374