stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,214300,9067051035,2950,2950,2950,2950,23231
20250225,214200,9067051035,2950,2950,2950,2950,0
20250225,214100,9067051035,2950,2950,2950,2950,0
20250225,214000,9067051035,2950,2950,2950,2950,0
20250225,213900,9067051035,2950,2950,2950,2950,0
20250225,213800,9067051035,2950,2950,2950,2950,0
20250225,213700,9067051035,2950,2950,2950,2950,0
20250225,213600,9067051035,2950,2950,2950,2950,0
20250225,213500,9067051035,2950,2950,2950,2950,0
20250225,213400,9067051035,2950,2950,2950,2950,0
20250225,213300,9067051035,2950,2950,2950,2950,0
20250225,213200,9067051035,2950,2950,2950,2950,0
20250225,213100,9067051035,2950,2950,2950,2950,0
20250225,213000,9067051035,2950,2950,2950,2950,0
20250225,212900,9067051035,2950,2950,2950,2950,0
20250225,212800,9067051035,2950,2950,2950,2950,0
20250225,212700,9067051035,2950,2950,2950,2950,0
20250225,212600,9067051035,2950,2950,2950,2950,0
20250225,212500,9067051035,2950,2950,2950,2950,0
20250225,212400,9067051035,2950,2950,2950,2950,0
20250225,212300,9067051035,2950,2950,2950,2950,0
20250225,212200,9067051035,2950,2950,2950,2950,0
20250225,212100,9067051035,2950,2950,2950,2950,0
20250225,212000,9067051035,2950,2950,2950,2950,0
20250225,211900,9067051035,2950,2950,2950,2950,0
20250225,211800,9067051035,2950,2950,2950,2950,0
20250225,211700,9067051035,2950,2950,2950,2950,0
20250225,211600,9067051035,2950,2950,2950,2950,0
20250225,211500,9067051035,2950,2950,2950,2950,0
20250225,211400,9067051035,2950,2950,2950,2950,0
20250225,211300,9067051035,2950,2950,2950,2950,23231
20250225,211200,9067051035,2950,2950,2950,2950,0
20250225,211100,9067051035,2950,2950,2950,2950,0
20250225,211000,9067051035,2950,2950,2950,2950,0
20250225,210900,9067051035,2950,2950,2950,2950,0
20250225,210800,9067051035,2950,2950,2950,2950,0
20250225,210700,9067051035,2950,2950,2950,2950,0
20250225,210600,9067051035,2950,2950,2950,2950,0
20250225,210500,9067051035,2950,2950,2950,2950,0
20250225,210400,9067051035,2950,2950,2950,2950,0
20250225,210300,9067051035,2950,2950,2950,2950,0
20250225,210200,9067051035,2950,2950,2950,2950,0
20250225,210100,9067051035,2950,2950,2950,2950,0
20250225,210000,9067051035,2950,2950,2950,2950,0
20250225,205900,9067051035,2950,2950,2950,2950,0
20250225,205800,9067051035,2950,2950,2950,2950,0
20250225,205700,9067051035,2950,2950,2950,2950,0
20250225,205600,9067051035,2950,2950,2950,2950,0
20250225,205500,9067051035,2950,2950,2950,2950,0
20250225,205400,9067051035,2950,2950,2950,2950,0
20250225,205300,9067051035,2950,2950,2950,2950,0
20250225,205200,9067051035,2950,2950,2950,2950,0
20250225,205100,9067051035,2950,2950,2950,2950,0
20250225,205000,9067051035,2950,2950,2950,2950,0
20250225,204900,9067051035,2950,2950,2950,2950,0
20250225,204800,9067051035,2950,2950,2950,2950,0
20250225,204700,9067051035,2950,2950,2950,2950,0
20250225,204600,9067051035,2950,2950,2950,2950,0
20250225,204500,9067051035,2950,2950,2950,2950,0
20250225,204400,9067051035,2950,2950,2950,2950,0
20250225,204300,9067051035,2950,2950,2950,2950,23231
20250225,204200,9067051035,2950,2950,2950,2950,0
20250225,204100,9067051035,2950,2950,2950,2950,0
20250225,204000,9067051035,2950,2950,2950,2950,0
20250225,203900,9067051035,2950,2950,2950,2950,0
20250225,203800,9067051035,2950,2950,2950,2950,0
20250225,203700,9067051035,2950,2950,2950,2950,0
20250225,203600,9067051035,2950,2950,2950,2950,0
20250225,203500,9067051035,2950,2950,2950,2950,0
20250225,203400,9067051035,2950,2950,2950,2950,0
20250225,203300,9067051035,2950,2950,2950,2950,0
20250225,203200,9067051035,2950,2950,2950,2950,0
20250225,203100,9067051035,2950,2950,2950,2950,0
20250225,203000,9067051035,2950,2950,2950,2950,0
20250225,202900,9067051035,2950,2950,2950,2950,0
20250225,202800,9067051035,2950,2950,2950,2950,0
20250225,202700,9067051035,2950,2950,2950,2950,0
20250225,202600,9067051035,2950,2950,2950,2950,0
20250225,202500,9067051035,2950,2950,2950,2950,0
20250225,202400,9067051035,2950,2950,2950,2950,0
20250225,202300,9067051035,2950,2950,2950,2950,0
20250225,202200,9067051035,2950,2950,2950,2950,0
20250225,202100,9067051035,2950,2950,2950,2950,0
20250225,202000,9067051035,2950,2950,2950,2950,0
20250225,201900,9067051035,2950,2950,2950,2950,0
20250225,201800,9067051035,2950,2950,2950,2950,0
20250225,201700,9067051035,2950,2950,2950,2950,0
20250225,201600,9067051035,2950,2950,2950,2950,0
20250225,201500,9067051035,2950,2950,2950,2950,0
20250225,201400,9067051035,2950,2950,2950,2950,0
20250225,201300,9067051035,2950,2950,2950,2950,23231
20250225,201200,9067051035,2950,2950,2950,2950,0
20250225,201100,9067051035,2950,2950,2950,2950,0
20250225,201000,9067051035,2950,2950,2950,2950,0
20250225,200900,9067051035,2950,2950,2950,2950,0
20250225,200800,9067051035,2950,2950,2950,2950,0
20250225,200700,9067051035,2950,2950,2950,2950,0
20250225,200600,9067051035,2950,2950,2950,2950,0
20250225,200500,9067051035,2950,2950,2950,2950,0
20250225,200400,9067051035,2950,2950,2950,2950,0
20250225,200300,9067051035,2950,2950,2950,2950,0
20250225,200200,9067051035,2950,2950,2950,2950,0
20250225,200100,9067051035,2950,2950,2950,2950,0
20250225,200000,9067051035,2950,2950,2950,2950,0
20250225,195900,9067051035,2950,2950,2950,2950,0
20250225,195800,9067051035,2950,2950,2950,2950,0
20250225,195700,9067051035,2950,2950,2950,2950,0
20250225,195600,9067051035,2950,2950,2950,2950,0
20250225,195500,9067051035,2950,2950,2950,2950,0
20250225,195400,9067051035,2950,2950,2950,2950,0
20250225,195300,9067051035,2950,2950,2950,2950,0
20250225,195200,9067051035,2950,2950,2950,2950,0
20250225,195100,9067051035,2950,2950,2950,2950,0
20250225,195000,9067051035,2950,2950,2950,2950,0
20250225,194900,9067051035,2950,2950,2950,2950,0
20250225,194800,9067051035,2950,2950,2950,2950,0
20250225,194700,9067051035,2950,2950,2950,2950,0
20250225,194600,9067051035,2950,2950,2950,2950,0
20250225,194500,9067051035,2950,2950,2950,2950,0
20250225,194400,9067051035,2950,2950,2950,2950,0
20250225,194300,9067051035,2950,2950,2950,2950,23231
20250225,194200,9067051035,2950,2950,2950,2950,0
20250225,194100,9067051035,2950,2950,2950,2950,0
20250225,194000,9067051035,2950,2950,2950,2950,0
20250225,193900,9067051035,2950,2950,2950,2950,0
20250225,193800,9067051035,2950,2950,2950,2950,0
20250225,193700,9067051035,2950,2950,2950,2950,0
20250225,193600,9067051035,2950,2950,2950,2950,0
20250225,193500,9067051035,2950,2950,2950,2950,0
20250225,193400,9067051035,2950,2950,2950,2950,0
20250225,193300,9067051035,2950,2950,2950,2950,0
20250225,193200,9067051035,2950,2950,2950,2950,0
20250225,193100,9067051035,2950,2950,2950,2950,0
20250225,193000,9067051035,2950,2950,2950,2950,0
20250225,192900,9067051035,2950,2950,2950,2950,0
20250225,192800,9067051035,2950,2950,2950,2950,0
20250225,192700,9067051035,2950,2950,2950,2950,0
20250225,192600,9067051035,2950,2950,2950,2950,0
20250225,192500,9067051035,2950,2950,2950,2950,0
20250225,192400,9067051035,2950,2950,2950,2950,0
20250225,192300,9067051035,2950,2950,2950,2950,0
20250225,192200,9067051035,2950,2950,2950,2950,0
20250225,192100,9067051035,2950,2950,2950,2950,0
20250225,192000,9067051035,2950,2950,2950,2950,0
20250225,191900,9067051035,2950,2950,2950,2950,0
20250225,191800,9067051035,2950,2950,2950,2950,0
20250225,191700,9067051035,2950,2950,2950,2950,0
20250225,191600,9067051035,2950,2950,2950,2950,0
20250225,191500,9067051035,2950,2950,2950,2950,0
20250225,191400,9067051035,2950,2950,2950,2950,0
20250225,191300,9067051035,2950,2950,2950,2950,23231
20250225,191200,9067051035,2950,2950,2950,2950,0
20250225,191100,9067051035,2950,2950,2950,2950,0
20250225,191000,9067051035,2950,2950,2950,2950,0
20250225,190900,9067051035,2950,2950,2950,2950,0
20250225,190800,9067051035,2950,2950,2950,2950,0
20250225,190700,9067051035,2950,2950,2950,2950,0
20250225,190600,9067051035,2950,2950,2950,2950,0
20250225,190500,9067051035,2950,2950,2950,2950,0
20250225,190400,9067051035,2950,2950,2950,2950,0
20250225,190300,9067051035,2950,2950,2950,2950,0
20250225,190200,9067051035,2950,2950,2950,2950,0
20250225,190100,9067051035,2950,2950,2950,2950,0
20250225,190000,9067051035,2950,2950,2950,2950,0
20250225,185900,9067051035,2950,2950,2950,2950,0
20250225,185800,9067051035,2950,2950,2950,2950,0
20250225,185700,9067051035,2950,2950,2950,2950,0
20250225,185600,9067051035,2950,2950,2950,2950,0
20250225,185500,9067051035,2950,2950,2950,2950,0
20250225,185400,9067051035,2950,2950,2950,2950,0
20250225,185300,9067051035,2950,2950,2950,2950,0
20250225,185200,9067051035,2950,2950,2950,2950,0
20250225,185100,9067051035,2950,2950,2950,2950,0
20250225,185000,9067051035,2950,2950,2950,2950,0
20250225,184900,9067051035,2950,2950,2950,2950,0
20250225,184800,9067051035,2950,2950,2950,2950,0
20250225,184700,9067051035,2950,2950,2950,2950,0
20250225,184600,9067051035,2950,2950,2950,2950,0
20250225,184500,9067051035,2950,2950,2950,2950,0
20250225,184400,9067051035,2950,2950,2950,2950,0
20250225,184300,9067051035,2950,2950,2950,2950,23231
20250225,184200,9067051035,2950,2950,2950,2950,0
20250225,184100,9067051035,2950,2950,2950,2950,0
20250225,184000,9067051035,2950,2950,2950,2950,0
20250225,183900,9067051035,2950,2950,2950,2950,0
20250225,183800,9067051035,2950,2950,2950,2950,0
20250225,183700,9067051035,2950,2950,2950,2950,0
20250225,183600,9067051035,2950,2950,2950,2950,0
20250225,183500,9067051035,2950,2950,2950,2950,0
20250225,183400,9067051035,2950,2950,2950,2950,0
20250225,183300,9067051035,2950,2950,2950,2950,0
20250225,183200,9067051035,2950,2950,2950,2950,0
20250225,183100,9067051035,2950,2950,2950,2950,0
20250225,183000,9067051035,2950,2950,2950,2950,0
20250225,182900,9067051035,2950,2950,2950,2950,0
20250225,182800,9067051035,2950,2950,2950,2950,0
20250225,182700,9067051035,2950,2950,2950,2950,0
20250225,182600,9067051035,2950,2950,2950,2950,0
20250225,182500,9067051035,2950,2950,2950,2950,0
20250225,182400,9067051035,2950,2950,2950,2950,0
20250225,182300,9067051035,2950,2950,2950,2950,0
20250225,182200,9067051035,2950,2950,2950,2950,0
20250225,182100,9067051035,2950,2950,2950,2950,0
20250225,182000,9067051035,2950,2950,2950,2950,0
20250225,181900,9067051035,2950,2950,2950,2950,0
20250225,181800,9067051035,2950,2950,2950,2950,0
20250225,181700,9067051035,2950,2950,2950,2950,0
20250225,181600,9067051035,2950,2950,2950,2950,0
20250225,181500,9067051035,2950,2950,2950,2950,0
20250225,181400,9067051035,2950,2950,2950,2950,0
20250225,181300,9067051035,2950,2950,2950,2950,23231
20250225,181200,9067051035,2950,2950,2950,2950,0
20250225,181100,9067051035,2950,2950,2950,2950,0
20250225,181000,9067051035,2950,2950,2950,2950,0
20250225,180900,9067051035,2950,2950,2950,2950,0
20250225,180800,9067051035,2950,2950,2950,2950,0
20250225,180700,9067051035,2950,2950,2950,2950,0
20250225,180600,9067051035,2950,2950,2950,2950,0
20250225,180500,9067051035,2950,2950,2950,2950,0
20250225,180400,9067051035,2950,2950,2950,2950,0
20250225,180300,9067051035,2950,2950,2950,2950,0
20250225,180200,9067051035,2950,2950,2950,2950,0
20250225,180100,9067051035,2950,2950,2950,2950,0
20250225,180000,9067051035,2950,2950,2950,2950,0
20250225,175900,9067051035,2950,2950,2950,2950,0
20250225,175800,9067051035,2950,2950,2950,2950,0
20250225,175700,9067051035,2950,2950,2950,2950,0
20250225,175600,9067051035,2950,2950,2950,2950,0
20250225,175500,9067051035,2950,2950,2950,2950,0
20250225,175400,9067051035,2950,2950,2950,2950,0
20250225,175300,9067051035,2950,2950,2950,2950,0
20250225,175200,9067051035,2950,2950,2950,2950,0
20250225,175100,9067051035,2950,2950,2950,2950,0
20250225,175000,9067051035,2950,2950,2950,2950,0
20250225,174900,9067051035,2950,2950,2950,2950,0
20250225,174800,9067051035,2950,2950,2950,2950,0
20250225,174700,9067051035,2950,2950,2950,2950,0
20250225,174600,9067051035,2950,2950,2950,2950,0
20250225,174500,9067051035,2950,2950,2950,2950,0
20250225,174400,9067051035,2950,2950,2950,2950,0
20250225,174300,9067051035,2950,2950,2950,2950,23231
20250225,174200,9067051035,2950,2950,2950,2950,0
20250225,174100,9067051035,2950,2950,2950,2950,0
20250225,174000,9067051035,2950,2950,2950,2950,0
20250225,173900,9067051035,2950,2950,2950,2950,0
20250225,173800,9067051035,2950,2950,2950,2950,0
20250225,173700,9067051035,2950,2950,2950,2950,0
20250225,173600,9067051035,2950,2950,2950,2950,0
20250225,173500,9067051035,2950,2950,2950,2950,0
20250225,173400,9067051035,2950,2950,2950,2950,0
20250225,173300,9067051035,2950,2950,2950,2950,0
20250225,173200,9067051035,2950,2950,2950,2950,0
20250225,173100,9067051035,2950,2950,2950,2950,0
20250225,173000,9067051035,2950,2950,2950,2950,0
20250225,172900,9067051035,2950,2950,2950,2950,0
20250225,172800,9067051035,2950,2950,2950,2950,0
20250225,172700,9067051035,2950,2950,2950,2950,0
20250225,172600,9067051035,2950,2950,2950,2950,0
20250225,172500,9067051035,2950,2950,2950,2950,0
20250225,172400,9067051035,2950,2950,2950,2950,0
20250225,172300,9067051035,2950,2950,2950,2950,0
20250225,172200,9067051035,2950,2950,2950,2950,0
20250225,172100,9067051035,2950,2950,2950,2950,0
20250225,172000,9067051035,2950,2950,2950,2950,0
20250225,171900,9067051035,2950,2950,2950,2950,0
20250225,171800,9067051035,2950,2950,2950,2950,0
20250225,171700,9067051035,2950,2950,2950,2950,0
20250225,171600,9067051035,2950,2950,2950,2950,0
20250225,171500,9067051035,2950,2950,2950,2950,0
20250225,171400,9067051035,2950,2950,2950,2950,0
20250225,171300,9067051035,2950,2950,2950,2950,23231
20250225,171200,9067051035,2950,2950,2950,2950,0
20250225,171100,9067051035,2950,2950,2950,2950,0
20250225,171000,9067051035,2950,2950,2950,2950,0
20250225,170900,9067051035,2950,2950,2950,2950,0
20250225,170800,9067051035,2950,2950,2950,2950,0
20250225,170700,9067051035,2950,2950,2950,2950,0
20250225,170600,9067051035,2950,2950,2950,2950,0
20250225,170500,9067051035,2950,2950,2950,2950,0
20250225,170400,9067051035,2950,2950,2950,2950,0
20250225,170300,9067051035,2950,2950,2950,2950,0
20250225,170200,9067051035,2950,2950,2950,2950,0
20250225,170100,9067051035,2950,2950,2950,2950,0
20250225,170000,9067051035,2950,2950,2950,2950,0
20250225,165900,9067051035,2950,2950,2950,2950,0
20250225,165800,9067051035,2950,2950,2950,2950,0
20250225,165700,9067051035,2950,2950,2950,2950,0
20250225,165600,9067051035,2950,2950,2950,2950,0
20250225,165500,9067051035,2950,2950,2950,2950,0
20250225,165400,9067051035,2950,2950,2950,2950,0
20250225,165300,9067051035,2950,2950,2950,2950,0
20250225,165200,9067051035,2950,2950,2950,2950,0
20250225,165100,9067051035,2950,2950,2950,2950,0
20250225,165000,9067051035,2950,2950,2950,2950,0
20250225,164900,9067051035,2950,2950,2950,2950,0
20250225,164800,9067051035,2950,2950,2950,2950,0
20250225,164700,9067051035,2950,2950,2950,2950,0
20250225,164600,9067051035,2950,2950,2950,2950,0
20250225,164500,9067051035,2950,2950,2950,2950,0
20250225,164400,9067051035,2950,2950,2950,2950,0
20250225,164300,9067051035,2950,2950,2950,2950,23231
20250225,164200,9067051035,2950,2950,2950,2950,0
20250225,164100,9067051035,2950,2950,2950,2950,0
20250225,164000,9067051035,2950,2950,2950,2950,0
20250225,163900,9067051035,2950,2950,2950,2950,0
20250225,163800,9067051035,2950,2950,2950,2950,0
20250225,163700,9067051035,2950,2950,2950,2950,0
20250225,163600,9067051035,2950,2950,2950,2950,0
20250225,163500,9067051035,2950,2950,2950,2950,0
20250225,163400,9067051035,2950,2950,2950,2950,0
20250225,163300,9067051035,2950,2950,2950,2950,0
20250225,163200,9067051035,2950,2950,2950,2950,0
20250225,163100,9067051035,2950,2950,2950,2950,0
20250225,163000,9067051035,2950,2950,2950,2950,0
20250225,162900,9067051035,2950,2950,2950,2950,0
20250225,162800,9067051035,2950,2950,2950,2950,0
20250225,162700,9067051035,2950,2950,2950,2950,0
20250225,162600,9067051035,2950,2950,2950,2950,0
20250225,162500,9067051035,2950,2950,2950,2950,0
20250225,162400,9067051035,2950,2950,2950,2950,0
20250225,162300,9067051035,2950,2950,2950,2950,0
20250225,162200,9067051035,2950,2950,2950,2950,0
20250225,162100,9067051035,2950,2950,2950,2950,0
20250225,162000,9067051035,2950,2950,2950,2950,0
20250225,161900,9067051035,2950,2950,2950,2950,0
20250225,161800,9067051035,2950,2950,2950,2950,0
20250225,161700,9067051035,2950,2950,2950,2950,0
20250225,161600,9067051035,2950,2950,2950,2950,0
20250225,161500,9067051035,2950,2950,2950,2950,0
20250225,161400,9067051035,2950,2950,2950,2950,0
20250225,161300,9067051035,2950,2950,2950,2950,23231
20250225,161200,9067051035,2950,2950,2950,2950,0
20250225,161100,9067051035,2950,2950,2950,2950,0
20250225,161000,9067051035,2950,2950,2950,2950,0
20250225,160900,9067051035,2950,2950,2950,2950,0
20250225,160800,9067051035,2950,2950,2950,2950,0
20250225,160700,9067051035,2950,2950,2950,2950,0
20250225,160600,9067051035,2950,2950,2950,2950,0
20250225,160500,9067051035,2950,2950,2950,2950,0
20250225,160400,9067051035,2950,2950,2950,2950,0
20250225,160300,9067051035,2950,2950,2950,2950,0
20250225,160200,9067051035,2950,2950,2950,2950,0
20250225,160100,9067051035,2950,2950,2950,2950,0
20250225,160000,9067051035,2950,2950,2950,2950,0
20250225,155900,9067051035,2950,2950,2950,2950,0
20250225,155800,9067051035,2950,2950,2950,2950,0
20250225,155700,9067051035,2950,2950,2950,2950,0
20250225,155600,9067051035,2950,2950,2950,2950,0
20250225,155500,9067051035,2950,2950,2950,2950,0
20250225,155400,9067051035,2950,2950,2950,2950,0
20250225,155300,9067051035,2950,2950,2950,2950,0
20250225,155200,9067051035,2950,2950,2950,2950,0
20250225,155100,9067051035,2950,2950,2950,2950,0
20250225,155000,9067051035,2950,2950,2950,2950,0
20250225,154900,9067051035,2950,2950,2950,2950,0
20250225,154800,9067051035,2950,2950,2950,2950,0
20250225,154700,9067051035,2950,2950,2950,2950,0
20250225,154600,9067051035,2950,2950,2950,2950,0
20250225,154500,9067051035,2950,2950,2950,2950,0
20250225,154400,9067051035,2950,2950,2950,2950,0
20250225,154300,9067051035,2950,2950,2950,2950,23231
20250225,154200,9067051035,2950,2950,2950,2950,0
20250225,154100,9067051035,2950,2950,2950,2950,0
20250225,154000,9067051035,2950,2950,2950,2950,0
20250225,153900,9067051035,2950,2950,2950,2950,0
20250225,153800,9067051035,2950,2950,2950,2950,0
20250225,153700,9067051035,2950,2950,2950,2950,0
20250225,153600,9067051035,2950,2950,2950,2950,0
20250225,153500,9067051035,2950,2950,2950,2950,0
20250225,153400,9067051035,2950,2950,2950,2950,0
20250225,153300,9067051035,2950,2950,2950,2950,0
20250225,153200,9067051035,2950,2950,2950,2950,0
20250225,153100,9067051035,2950,2950,2950,2950,0
20250225,153000,9067051035,2950,2950,2950,2950,23231
20250225,152900,8998519585,2980,2980,2980,2980,0
20250225,152800,8998519585,2980,2980,2980,2980,0
20250225,152700,8998519585,2980,2980,2980,2980,0
20250225,152600,8998519585,2980,2980,2980,2980,0
20250225,152500,8998519585,2980,2980,2980,2980,0
20250225,152400,8998519585,2980,2980,2980,2980,0
20250225,152300,8998519585,2980,2980,2980,2980,0
20250225,152200,8998519585,2980,2980,2980,2980,0
20250225,152100,8998519585,2980,2980,2980,2980,0
20250225,152000,8998519585,2980,2980,2980,2980,0
20250225,151900,8998519585,2980,2980,2985,2960,11527
20250225,151800,8964312990,2985,2980,2985,2970,8460
20250225,151700,8939141540,2980,2985,2985,2980,3290
20250225,151600,8929331890,2985,2990,2990,2980,6935
20250225,151500,8908624420,2990,2990,2995,2990,869
20250225,151400,8906025955,2995,2995,3000,2990,2141
20250225,151300,8899614655,3000,2990,3000,2990,2766
20250225,151200,8891338980,3000,3000,3000,2995,4923
20250225,151100,8876591595,3005,2990,3005,2990,4993
20250225,151000,8861612535,3000,2990,3000,2990,5284
20250225,150900,8845804185,2995,2990,2995,2985,535
20250225,150800,8844204345,2990,2990,2990,2985,1095
20250225,150700,8840932520,2990,2985,2990,2975,1893
20250225,150600,8835285225,2990,2985,2990,2970,725
20250225,150500,8833124110,2995,3000,3000,2960,11085
20250225,150400,8800198545,3000,2990,3000,2985,148
20250225,150300,8799755060,3000,2995,3005,2980,4799
20250225,150200,8785391150,2995,2995,2995,2990,1426
20250225,150100,8781123935,2990,2980,2990,2970,4254
20250225,150000,8768450545,2980,2990,2990,2980,36
20250225,145900,8768343065,2990,2990,2990,2980,106
20250225,145800,8768026820,2990,2975,2990,2975,3628
20250225,145700,8757198065,2985,2980,2990,2965,35890
20250225,145600,8650605285,2970,2985,2990,2970,4095
20250225,145500,8638402115,2980,3000,3000,2960,10511
20250225,145400,8607119530,3000,3020,3020,2990,1103
20250225,145300,8603815305,3000,3000,3010,3000,586
20250225,145200,8602057025,3000,3000,3020,2990,1048
20250225,145100,8598908905,3000,3010,3020,2990,7419
20250225,145000,8576667875,3010,3020,3020,3005,8746
20250225,144900,8550370295,3025,3025,3025,3015,1597
20250225,144800,8545546130,3040,3020,3040,3020,862
20250225,144700,8542938235,3020,3010,3020,3010,119
20250225,144600,8542579945,3010,3005,3015,3005,1830
20250225,144500,8537067465,3005,3015,3015,3005,3084
20250225,144400,8527788020,3015,3020,3020,3015,617
20250225,144300,8525925465,3020,3030,3030,3015,470
20250225,144200,8524508240,3030,3025,3030,3010,7066
20250225,144100,8503203665,3025,3040,3045,3025,4202
20250225,144000,8490465060,3035,3060,3060,3035,291
20250225,143900,8489580600,3040,3030,3065,3025,3228
20250225,143800,8479729805,3030,3010,3030,3005,3935
20250225,143700,8467887855,3010,3010,3025,3000,8821
20250225,143600,8441338900,3000,3060,3060,3000,21381
20250225,143500,8376675100,3060,3065,3065,3060,5087
20250225,143400,8361108230,3065,3075,3075,3065,3604
20250225,143300,8350058655,3075,3075,3075,3060,1064
20250225,143200,8346799140,3060,3050,3080,3050,7824
20250225,143100,8322921160,3055,3080,3080,3055,17008
20250225,143000,8270826595,3080,3080,3080,3075,1542
20250225,142900,8266078370,3080,3080,3085,3075,8380
20250225,142800,8240287040,3080,3105,3120,3075,15762
20250225,142700,8191497880,3115,3130,3130,3105,10823
20250225,142600,8157803630,3125,3130,3140,3115,20313
20250225,142500,8094205070,3135,3125,3135,3120,4637
20250225,142400,8079714435,3120,3140,3140,3120,6406
20250225,142300,8059667870,3130,3115,3140,3115,13337
20250225,142200,8017945420,3120,3125,3125,3115,5641
20250225,142100,8000334475,3115,3120,3125,3110,4918
20250225,142000,7985003780,3110,3115,3120,3105,3425
20250225,141900,7974331905,3115,3120,3120,3105,6308
20250225,141800,7954688395,3115,3120,3130,3110,7981
20250225,141700,7929776895,3115,3105,3125,3100,8273
20250225,141600,7903961780,3105,3100,3105,3090,3365
20250225,141500,7893533845,3100,3115,3125,3085,11894
20250225,141400,7856645710,3115,3115,3120,3115,2844
20250225,141300,7847783500,3120,3120,3125,3100,4345
20250225,141200,7834239205,3120,3120,3125,3110,11365
20250225,141100,7798798815,3120,3135,3135,3095,23062
20250225,141000,7726927630,3115,3085,3135,3085,13827
20250225,140900,7683864615,3095,3090,3110,3085,12829
20250225,140800,7644127085,3100,3070,3115,3070,5843
20250225,140700,7626021525,3085,3055,3085,3055,3618
20250225,140600,7614924090,3065,3065,3065,3060,49
20250225,140500,7614773930,3065,3060,3065,3060,95
20250225,140400,7614482945,3065,3065,3065,3060,147
20250225,140300,7614032750,3065,3060,3070,3055,1307
20250225,140200,7610034495,3070,3075,3075,3060,1427
20250225,140100,7605663105,3075,3075,3075,3075,30
20250225,140000,7605570855,3075,3070,3075,3060,1895
20250225,135900,7599764770,3065,3065,3070,3065,210
20250225,135800,7599120950,3060,3065,3065,3060,1010
20250225,135700,7596029210,3065,3085,3085,3065,602
20250225,135600,7594183640,3065,3065,3065,3065,53
20250225,135500,7594021195,3065,3075,3075,3065,1084
20250225,135400,7590691845,3075,3075,3075,3075,8
20250225,135300,7590667245,3070,3075,3075,3070,647
20250225,135200,7588678990,3075,3080,3080,3065,2933
20250225,135100,7579676485,3080,3090,3095,3080,972
20250225,135000,7576678865,3090,3085,3090,3080,438
20250225,134900,7575326970,3085,3090,3095,3085,1445
20250225,134800,7570856255,3080,3085,3090,3080,1658
20250225,134700,7565743925,3085,3080,3085,3070,2892
20250225,134600,7556846530,3085,3075,3085,3060,4457
20250225,134500,7543176190,3075,3075,3085,3075,2265
20250225,134400,7536199240,3070,3070,3070,3070,1022
20250225,134300,7533061700,3070,3065,3070,3060,3192
20250225,134200,7523288980,3065,3070,3070,3060,4042
20250225,134100,7510898300,3070,3070,3070,3070,966
20250225,134000,7507932680,3070,3075,3085,3070,1193
20250225,133900,7504255005,3080,3085,3085,3075,1005
20250225,133800,7501161130,3085,3080,3085,3070,4471
20250225,133700,7487395110,3080,3080,3080,3075,782
20250225,133600,7484988525,3080,3070,3080,3060,12265
20250225,133500,7447288185,3060,3070,3070,3060,5013
20250225,133400,7431940465,3070,3085,3085,3070,1310
20250225,133300,7427909015,3070,3100,3100,3070,3983
20250225,133200,7415580105,3100,3075,3105,3065,4937
20250225,133100,7400290775,3075,3100,3105,3060,16062
20250225,133000,7350692545,3090,3085,3110,3085,15124
20250225,132900,7303853565,3080,3070,3080,3070,1237
20250225,132800,7300051265,3070,3065,3080,3060,1471
20250225,132700,7295536235,3060,3050,3060,3050,1492
20250225,132600,7290978335,3050,3045,3050,3045,1353
20250225,132500,7286855920,3045,3040,3045,3040,2136
20250225,132400,7280353140,3040,3055,3055,3040,10783
20250225,132300,7247474095,3055,3060,3065,3055,2230
20250225,132200,7240652025,3060,3060,3070,3050,7452
20250225,132100,7217886645,3060,3075,3080,3060,587
20250225,132000,7216087935,3060,3065,3085,3055,4198
20250225,131900,7203198480,3050,3080,3080,3050,6698
20250225,131800,7182728210,3080,3065,3080,3060,4935
20250225,131700,7167605675,3065,3090,3090,3060,3328
20250225,131600,7157393235,3085,3070,3090,3070,2702
20250225,131500,7149068230,3070,3075,3080,3060,11814
20250225,131400,7112765900,3075,3085,3085,3070,8272
20250225,131300,7087334175,3085,3075,3095,3075,11635
20250225,131200,7051451240,3075,3115,3125,3070,33237
20250225,131100,6948818840,3115,3130,3130,3110,1945
20250225,131000,6942756760,3130,3115,3130,3110,3453
20250225,130900,6931993270,3115,3115,3140,3110,2451
20250225,130800,6924335485,3110,3140,3140,3110,9400
20250225,130700,6894993370,3125,3155,3160,3120,11743
20250225,130600,6858134035,3160,3180,3180,3155,6578
20250225,130500,6837293915,3175,3160,3210,3130,58867
20250225,130400,6649957525,3155,3160,3200,3155,38435
20250225,130300,6527590805,3160,3145,3160,3145,4202
20250225,130200,6514334305,3150,3145,3155,3140,7589
20250225,130100,6490460535,3145,3130,3150,3130,14743
20250225,130000,6444139365,3130,3120,3130,3115,4969
20250225,125900,6428628675,3105,3150,3150,3095,23858
20250225,125800,6354391845,3150,3140,3155,3130,7338
20250225,125700,6331304010,3140,3190,3195,3140,27304
20250225,125600,6244940255,3185,3135,3200,3120,30218
20250225,125500,6149253580,3130,3115,3140,3115,7958
20250225,125400,6124370365,3115,3095,3160,3090,38492
20250225,125300,6003791185,3095,3100,3110,3095,3964
20250225,125200,5991496980,3100,3095,3100,3090,3376
20250225,125100,5981040305,3095,3080,3110,3075,11924
20250225,125000,5944139945,3080,3090,3095,3070,43134
20250225,124900,5811134925,3090,3095,3105,3090,12355
20250225,124800,5772932565,3095,3115,3125,3080,62418
20250225,124700,5579413695,3125,3140,3145,3100,42240
20250225,124600,5447761070,3145,3130,3160,3120,35938
20250225,124500,5334752540,3120,3095,3170,3090,79285
20250225,124400,5085816135,3095,3160,3160,3080,134335
20250225,124300,4666182220,3160,3175,3215,3130,218176
20250225,124200,3971500900,3170,3105,3195,3015,270311
20250225,124100,3118987195,3105,3080,3175,3075,150544
20250225,124000,2647642700,3080,3000,3140,3000,138479
20250225,123900,2217082360,3000,3000,3000,3000,63
20250225,123800,2216893360,3000,3000,3000,3000,0
20250225,123700,2216893360,3000,3000,3000,3000,0
20250225,123600,2216893360,3000,3000,3000,3000,1
20250225,123500,2216890360,3000,3000,3000,3000,1001
20250225,123400,2213887360,3000,3000,3000,3000,2
20250225,123300,2213881360,2985,2985,2985,2985,90
20250225,123200,2213612710,3000,3000,3000,2990,1925
20250225,123100,2207849170,2995,2995,2995,2995,33
20250225,123000,2207750335,3000,2995,3005,2990,1281
20250225,122900,2203914350,3000,3000,3000,3000,185
20250225,122800,2203359350,3010,3010,3010,3010,91
20250225,122700,2203085440,3005,3005,3010,3005,347
20250225,122600,2202042680,3005,3005,3010,3000,1023
20250225,122500,2198967405,3005,2995,3005,2995,6124
20250225,122400,2180594285,2995,3000,3000,2995,926
20250225,122300,2177817250,3000,2995,3000,2995,1146
20250225,122200,2174384960,2995,2990,2995,2990,857
20250225,122100,2171818865,3000,3000,3000,2985,2123
20250225,122000,2165473335,3000,3000,3000,3000,1001
20250225,121900,2162470335,3000,3000,3000,3000,106
20250225,121800,2162152335,2995,2995,2995,2995,0
20250225,121700,2162152335,2995,3000,3000,2995,109
20250225,121600,2161825830,3005,2995,3005,2995,665
20250225,121500,2159833955,3005,2990,3005,2990,301
20250225,121400,2158932950,2990,3000,3010,2990,523
20250225,121300,2157367935,3010,2985,3010,2985,2720
20250225,121200,2149199490,2990,2990,3005,2990,3885
20250225,121100,2137583305,3005,2995,3005,2990,549
20250225,121000,2135934040,2995,2985,2995,2985,18
20250225,120900,2135880210,3000,3000,3000,2985,1396
20250225,120800,2131698685,3005,3010,3010,3005,219
20250225,120700,2131040560,3010,3005,3010,3005,392
20250225,120600,2129862560,3005,3005,3005,3005,702
20250225,120500,2127753050,3005,2995,3005,2995,1820
20250225,120400,2122292435,2995,3000,3005,2990,3483
20250225,120300,2111838975,3005,2995,3010,2990,6521
20250225,120200,2092285930,2995,2970,2995,2970,3410
20250225,120100,2082121285,2970,2960,2970,2960,392
20250225,120000,2080960955,2960,2960,2960,2960,3309
20250225,115900,2071166315,2960,2960,2960,2960,0
20250225,115800,2071166315,2960,2960,2960,2960,2052
20250225,115700,2065092395,2960,2960,2960,2960,306
20250225,115600,2064186635,2960,2970,2975,2960,2051
20250225,115500,2058100490,2970,2970,2970,2970,0
20250225,115400,2058100490,2970,2970,2970,2970,444
20250225,115300,2056781810,2970,2965,2970,2965,2579
20250225,115200,2049125400,2960,2960,2960,2960,1934
20250225,115100,2043400760,2960,2960,2960,2950,354
20250225,115000,2042352950,2945,2945,2945,2945,81
20250225,114900,2042114405,2950,2950,2950,2950,26
20250225,114800,2042037705,2960,2945,2960,2940,1730
20250225,114700,2036933255,2945,2945,2945,2940,3072
20250225,114600,2027887790,2945,2945,2945,2945,1
20250225,114500,2027884845,2945,2950,2950,2940,7241
20250225,114400,2006561110,2960,2950,2960,2945,246
20250225,114300,2005836545,2945,2950,2960,2945,159
20250225,114200,2005368100,2950,2945,2960,2945,535
20250225,114100,2003791335,2945,2955,2955,2945,6188
20250225,114000,1985548545,2955,2960,2960,2955,35
20250225,113900,1985444970,2960,2960,2960,2960,30
20250225,113800,1985356170,2960,2960,2960,2960,20
20250225,113700,1985296970,2950,2950,2950,2950,0
20250225,113600,1985296970,2950,2950,2960,2950,1224
20250225,113500,1981686150,2960,2960,2960,2960,26
20250225,113400,1981609190,2960,2960,2960,2960,24
20250225,113300,1981538150,2950,2965,2965,2950,82
20250225,113200,1981295950,2965,2965,2965,2960,72
20250225,113100,1981082625,2950,2960,2965,2950,2636
20250225,113000,1973306210,2950,2950,2960,2950,1484
20250225,112900,1968928310,2965,2965,2965,2950,9393
20250225,112800,1941169965,2965,2970,2970,2960,211
20250225,112700,1940544305,2960,2965,2965,2960,165
20250225,112600,1940055900,2965,2955,2970,2955,1926
20250225,112500,1934358020,2955,2955,2955,2955,5170
20250225,112400,1919080670,2955,2955,2955,2955,65
20250225,112300,1918888595,2955,2955,2955,2955,1718
20250225,112200,1913811905,2955,2970,2970,2955,3540
20250225,112100,1903324655,2970,2970,2970,2970,300
20250225,112000,1902433655,2970,2970,2970,2970,629
20250225,111900,1900565525,2965,2960,2965,2960,4775
20250225,111800,1886430545,2965,2970,2970,2960,1352
20250225,111700,1882421610,2965,2970,2970,2965,131
20250225,111600,1882033040,2970,2970,2970,2970,14
20250225,111500,1881991460,2965,2965,2965,2965,52
20250225,111400,1881837280,2970,2970,2970,2970,660
20250225,111300,1879877080,2970,2965,2970,2965,976
20250225,111200,1876979110,2965,2960,2970,2960,826
20250225,111100,1874533965,2970,2965,2970,2960,3535
20250225,111000,1864064440,2965,2970,2970,2960,3795
20250225,110900,1852828475,2960,2975,2975,2960,7069
20250225,110800,1831885485,2975,2975,2975,2975,595
20250225,110700,1830115360,2975,2970,2980,2965,6689
20250225,110600,1810241395,2970,2975,2980,2970,576
20250225,110500,1808528785,2980,2980,2980,2980,1
20250225,110400,1808525805,2970,2980,2980,2970,926
20250225,110300,1805774585,2980,2970,2980,2970,309
20250225,110200,1804856830,2965,2970,2980,2965,4855
20250225,110100,1790451960,2980,2975,2985,2965,4490
20250225,110000,1777126920,2975,2980,2985,2975,3244
20250225,105900,1767463790,2980,2985,2985,2980,428
20250225,105800,1766187145,2985,2985,2990,2985,292
20250225,105700,1765315275,2995,2985,2995,2980,1761
20250225,105600,1760063120,2995,2985,3000,2985,827
20250225,105500,1757593270,3000,2995,3000,2995,87
20250225,105400,1757332645,2995,2995,3000,2995,682
20250225,105300,1755290050,2995,2995,2995,2985,686
20250225,105200,1753239640,2990,2975,3000,2975,1532
20250225,105100,1748663615,2970,3000,3005,2960,18068
20250225,105000,1694807760,3005,3005,3005,3005,0
20250225,104900,1694807760,3005,3005,3005,3005,5137
20250225,104800,1679371075,3005,3000,3005,3000,2273
20250225,104700,1672547360,3000,3000,3005,3000,1731
20250225,104600,1667354355,3010,3010,3010,3010,195
20250225,104500,1666767405,3010,3010,3010,3010,0
20250225,104400,1666767405,3010,3010,3010,3010,1
20250225,104300,1666764395,3010,3010,3010,3010,45
20250225,104200,1666628945,3010,3005,3010,3000,15
20250225,104100,1666583875,3010,3010,3010,3010,16
20250225,104000,1666535715,3010,3010,3010,3010,1
20250225,103900,1666532705,3005,3010,3010,3005,160
20250225,103800,1666051405,3010,3005,3010,3005,247
20250225,103700,1665308735,3010,3010,3010,3010,105
20250225,103600,1664992685,3010,3010,3010,3010,51
20250225,103500,1664839175,3010,3005,3010,3005,1734
20250225,103400,1659628500,3005,3005,3010,3005,102
20250225,103300,1659321985,3010,3010,3010,3010,283
20250225,103200,1658470155,3010,3010,3010,3010,1240
20250225,103100,1654737755,3010,3010,3010,3010,39
20250225,103000,1654620365,3015,3015,3015,3015,122
20250225,102900,1654252535,3015,3010,3015,3010,1038
20250225,102800,1651127885,3010,3010,3010,3005,304
20250225,102700,1650214345,3010,3005,3015,3005,61
20250225,102600,1650030795,3015,3015,3015,3015,1
20250225,102500,1650027780,3005,3015,3015,3005,52
20250225,102400,1649871500,3005,3005,3005,3005,10
20250225,102300,1649841450,3015,3010,3015,3010,3688
20250225,102200,1638728990,3000,3005,3010,3000,867
20250225,102100,1636126245,3010,3010,3010,3010,75
20250225,102000,1635900495,3005,3000,3005,2995,7366
20250225,101900,1613795520,3005,3010,3010,3000,743
20250225,101800,1611566120,3010,3015,3015,3005,2555
20250225,101700,1603888220,3015,3015,3015,3015,721
20250225,101600,1601714405,3015,3005,3015,3005,103
20250225,101500,1601404870,3005,3010,3010,3005,874
20250225,101400,1598774820,3015,3015,3015,3015,704
20250225,101300,1596652260,3010,3005,3025,3005,976
20250225,101200,1593708335,3010,3025,3025,3010,992
20250225,101100,1590722365,3025,3035,3035,3010,1176
20250225,101000,1587156830,3035,3000,3035,3000,7620
20250225,100900,1564208740,3005,3010,3015,2995,7033
20250225,100800,1543093355,3015,3030,3035,3015,3882
20250225,100700,1531359020,3035,3025,3035,3025,1637
20250225,100600,1526406675,3025,3035,3035,3025,575
20250225,100500,1524665560,3035,3030,3035,3025,332
20250225,100400,1523660635,3025,3025,3025,3025,102
20250225,100300,1523352085,3025,3040,3040,3025,346
20250225,100200,1522304435,3035,3040,3050,3035,3385
20250225,100100,1512020660,3050,3050,3050,3050,2495
20250225,100000,1504410910,3040,3050,3050,3040,2964
20250225,095900,1495392590,3050,3040,3050,3040,1568
20250225,095800,1490611320,3040,3030,3040,3030,1243
20250225,095700,1486834805,3030,3030,3030,3020,1533
20250225,095600,1482197565,3030,3035,3035,3030,478
20250225,095500,1480749185,3040,3035,3050,3005,8084
20250225,095400,1456365495,3035,3045,3045,3035,463
20250225,095300,1454960270,3050,3040,3050,3035,3105
20250225,095200,1445536095,3035,3065,3070,3020,5878
20250225,095100,1427635610,3065,3080,3085,3065,7750
20250225,095000,1403815405,3080,3075,3100,3070,29428
20250225,094900,1313004810,3080,3080,3085,3060,16001
20250225,094800,1263764925,3075,3020,3075,3020,22356
20250225,094700,1195460720,3015,3015,3025,3010,7468
20250225,094600,1172940930,3015,3010,3015,3010,369
20250225,094500,1171830220,3015,3015,3015,3015,107
20250225,094400,1171507615,3010,3005,3015,3005,478
20250225,094300,1170069170,3015,3015,3015,3005,1260
20250225,094200,1166277025,3010,3020,3020,3010,729
20250225,094100,1164080575,3015,3025,3025,3015,502
20250225,094000,1162566540,3025,3015,3025,3015,404
20250225,093900,1161346260,3025,3015,3025,3015,436
20250225,093800,1160031700,3015,3025,3025,3015,29
20250225,093700,1159944155,3015,3030,3035,3015,4551
20250225,093600,1146180835,3030,3040,3040,3030,1164
20250225,093500,1142652365,3040,3035,3040,3035,1123
20250225,093400,1139243540,3040,3040,3045,3040,5167
20250225,093300,1123535855,3050,3055,3055,3040,4800
20250225,093200,1108929570,3055,3030,3060,3030,11598
20250225,093100,1073591460,3025,3025,3030,3010,5029
20250225,093000,1058367140,3025,3025,3030,3000,2855
20250225,092900,1049736310,3025,3000,3025,3000,9673
20250225,092800,1020577830,3000,3000,3005,3000,847
20250225,092700,1018036810,3010,3000,3010,3000,299
20250225,092600,1017139790,3000,3005,3010,3000,3546
20250225,092500,1006486150,3005,3010,3010,2990,3660
20250225,092400,995519070,3000,3010,3010,3000,4500
20250225,092300,982000790,3020,3025,3025,3020,631
20250225,092200,980094970,3025,3010,3025,3000,8948
20250225,092100,953121505,3015,3015,3025,3010,10292
20250225,092000,922050745,3015,2995,3015,2990,8253
20250225,091900,897262865,2995,2980,2995,2980,620
20250225,091800,895413035,2990,2990,2990,2980,292
20250225,091700,894540935,2990,2980,2995,2970,6316
20250225,091600,875709100,2985,2965,2985,2965,4525
20250225,091500,862272210,2970,2970,2990,2950,16841
20250225,091400,812442920,2970,3015,3015,2970,22100
20250225,091300,746240300,3015,3010,3020,3000,10665
20250225,091200,714181400,3010,3025,3035,3005,11352
20250225,091100,679947540,3025,3045,3045,3025,4550
20250225,091000,666149400,3035,3050,3050,3020,6063
20250225,090900,647752425,3050,3055,3055,3035,9796
20250225,090800,617921660,3055,3075,3080,3035,14142
20250225,090700,574666840,3080,3045,3090,3035,10121
20250225,090600,543595695,3030,3045,3045,3030,4930
20250225,090500,528626935,3045,3055,3060,3030,15535
20250225,090400,481395120,3060,3075,3075,3050,10886
20250225,090300,448107735,3080,3040,3105,3040,40470
20250225,090200,323210185,3040,3050,3055,3040,4790
20250225,090100,308621310,3050,3080,3090,3045,46791
20250225,090000,165211000,3080,3070,3105,3050,53724