stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,203700,24232777730,8720,8720,8720,8720,26497
20250225,203600,24232777730,8720,8720,8720,8720,0
20250225,203500,24232777730,8720,8720,8720,8720,0
20250225,203400,24232777730,8720,8720,8720,8720,0
20250225,203300,24232777730,8720,8720,8720,8720,0
20250225,203200,24232777730,8720,8720,8720,8720,0
20250225,203100,24232777730,8720,8720,8720,8720,0
20250225,203000,24232777730,8720,8720,8720,8720,0
20250225,202900,24232777730,8720,8720,8720,8720,0
20250225,202800,24232777730,8720,8720,8720,8720,0
20250225,202700,24232777730,8720,8720,8720,8720,0
20250225,202600,24232777730,8720,8720,8720,8720,0
20250225,202500,24232777730,8720,8720,8720,8720,0
20250225,202400,24232777730,8720,8720,8720,8720,0
20250225,202300,24232777730,8720,8720,8720,8720,0
20250225,202200,24232777730,8720,8720,8720,8720,0
20250225,202100,24232777730,8720,8720,8720,8720,0
20250225,202000,24232777730,8720,8720,8720,8720,0
20250225,201900,24232777730,8720,8720,8720,8720,0
20250225,201800,24232777730,8720,8720,8720,8720,0
20250225,201700,24232777730,8720,8720,8720,8720,0
20250225,201600,24232777730,8720,8720,8720,8720,0
20250225,201500,24232777730,8720,8720,8720,8720,0
20250225,201400,24232777730,8720,8720,8720,8720,0
20250225,201300,24232777730,8720,8720,8720,8720,0
20250225,201200,24232777730,8720,8720,8720,8720,0
20250225,201100,24232777730,8720,8720,8720,8720,0
20250225,201000,24232777730,8720,8720,8720,8720,0
20250225,200900,24232777730,8720,8720,8720,8720,0
20250225,200800,24232777730,8720,8720,8720,8720,0
20250225,200700,24232777730,8720,8720,8720,8720,26497
20250225,200600,24232777730,8720,8720,8720,8720,0
20250225,200500,24232777730,8720,8720,8720,8720,0
20250225,200400,24232777730,8720,8720,8720,8720,0
20250225,200300,24232777730,8720,8720,8720,8720,0
20250225,200200,24232777730,8720,8720,8720,8720,0
20250225,200100,24232777730,8720,8720,8720,8720,0
20250225,200000,24232777730,8720,8720,8720,8720,0
20250225,195900,24232777730,8720,8720,8720,8720,0
20250225,195800,24232777730,8720,8720,8720,8720,0
20250225,195700,24232777730,8720,8720,8720,8720,0
20250225,195600,24232777730,8720,8720,8720,8720,0
20250225,195500,24232777730,8720,8720,8720,8720,0
20250225,195400,24232777730,8720,8720,8720,8720,0
20250225,195300,24232777730,8720,8720,8720,8720,0
20250225,195200,24232777730,8720,8720,8720,8720,0
20250225,195100,24232777730,8720,8720,8720,8720,0
20250225,195000,24232777730,8720,8720,8720,8720,0
20250225,194900,24232777730,8720,8720,8720,8720,0
20250225,194800,24232777730,8720,8720,8720,8720,0
20250225,194700,24232777730,8720,8720,8720,8720,0
20250225,194600,24232777730,8720,8720,8720,8720,0
20250225,194500,24232777730,8720,8720,8720,8720,0
20250225,194400,24232777730,8720,8720,8720,8720,0
20250225,194300,24232777730,8720,8720,8720,8720,0
20250225,194200,24232777730,8720,8720,8720,8720,0
20250225,194100,24232777730,8720,8720,8720,8720,0
20250225,194000,24232777730,8720,8720,8720,8720,0
20250225,193900,24232777730,8720,8720,8720,8720,0
20250225,193800,24232777730,8720,8720,8720,8720,0
20250225,193700,24232777730,8720,8720,8720,8720,26497
20250225,193600,24232777730,8720,8720,8720,8720,0
20250225,193500,24232777730,8720,8720,8720,8720,0
20250225,193400,24232777730,8720,8720,8720,8720,0
20250225,193300,24232777730,8720,8720,8720,8720,0
20250225,193200,24232777730,8720,8720,8720,8720,0
20250225,193100,24232777730,8720,8720,8720,8720,0
20250225,193000,24232777730,8720,8720,8720,8720,0
20250225,192900,24232777730,8720,8720,8720,8720,0
20250225,192800,24232777730,8720,8720,8720,8720,0
20250225,192700,24232777730,8720,8720,8720,8720,0
20250225,192600,24232777730,8720,8720,8720,8720,0
20250225,192500,24232777730,8720,8720,8720,8720,0
20250225,192400,24232777730,8720,8720,8720,8720,0
20250225,192300,24232777730,8720,8720,8720,8720,0
20250225,192200,24232777730,8720,8720,8720,8720,0
20250225,192100,24232777730,8720,8720,8720,8720,0
20250225,192000,24232777730,8720,8720,8720,8720,0
20250225,191900,24232777730,8720,8720,8720,8720,0
20250225,191800,24232777730,8720,8720,8720,8720,0
20250225,191700,24232777730,8720,8720,8720,8720,0
20250225,191600,24232777730,8720,8720,8720,8720,0
20250225,191500,24232777730,8720,8720,8720,8720,0
20250225,191400,24232777730,8720,8720,8720,8720,0
20250225,191300,24232777730,8720,8720,8720,8720,0
20250225,191200,24232777730,8720,8720,8720,8720,0
20250225,191100,24232777730,8720,8720,8720,8720,0
20250225,191000,24232777730,8720,8720,8720,8720,0
20250225,190900,24232777730,8720,8720,8720,8720,0
20250225,190800,24232777730,8720,8720,8720,8720,0
20250225,190700,24232777730,8720,8720,8720,8720,26497
20250225,190600,24232777730,8720,8720,8720,8720,0
20250225,190500,24232777730,8720,8720,8720,8720,0
20250225,190400,24232777730,8720,8720,8720,8720,0
20250225,190300,24232777730,8720,8720,8720,8720,0
20250225,190200,24232777730,8720,8720,8720,8720,0
20250225,190100,24232777730,8720,8720,8720,8720,0
20250225,190000,24232777730,8720,8720,8720,8720,0
20250225,185900,24232777730,8720,8720,8720,8720,0
20250225,185800,24232777730,8720,8720,8720,8720,0
20250225,185700,24232777730,8720,8720,8720,8720,0
20250225,185600,24232777730,8720,8720,8720,8720,0
20250225,185500,24232777730,8720,8720,8720,8720,0
20250225,185400,24232777730,8720,8720,8720,8720,0
20250225,185300,24232777730,8720,8720,8720,8720,0
20250225,185200,24232777730,8720,8720,8720,8720,0
20250225,185100,24232777730,8720,8720,8720,8720,0
20250225,185000,24232777730,8720,8720,8720,8720,0
20250225,184900,24232777730,8720,8720,8720,8720,0
20250225,184800,24232777730,8720,8720,8720,8720,0
20250225,184700,24232777730,8720,8720,8720,8720,0
20250225,184600,24232777730,8720,8720,8720,8720,0
20250225,184500,24232777730,8720,8720,8720,8720,0
20250225,184400,24232777730,8720,8720,8720,8720,0
20250225,184300,24232777730,8720,8720,8720,8720,0
20250225,184200,24232777730,8720,8720,8720,8720,0
20250225,184100,24232777730,8720,8720,8720,8720,0
20250225,184000,24232777730,8720,8720,8720,8720,0
20250225,183900,24232777730,8720,8720,8720,8720,0
20250225,183800,24232777730,8720,8720,8720,8720,0
20250225,183700,24232777730,8720,8720,8720,8720,26497
20250225,183600,24232777730,8720,8720,8720,8720,0
20250225,183500,24232777730,8720,8720,8720,8720,0
20250225,183400,24232777730,8720,8720,8720,8720,0
20250225,183300,24232777730,8720,8720,8720,8720,0
20250225,183200,24232777730,8720,8720,8720,8720,0
20250225,183100,24232777730,8720,8720,8720,8720,0
20250225,183000,24232777730,8720,8720,8720,8720,0
20250225,182900,24232777730,8720,8720,8720,8720,0
20250225,182800,24232777730,8720,8720,8720,8720,0
20250225,182700,24232777730,8720,8720,8720,8720,0
20250225,182600,24232777730,8720,8720,8720,8720,0
20250225,182500,24232777730,8720,8720,8720,8720,0
20250225,182400,24232777730,8720,8720,8720,8720,0
20250225,182300,24232777730,8720,8720,8720,8720,0
20250225,182200,24232777730,8720,8720,8720,8720,0
20250225,182100,24232777730,8720,8720,8720,8720,0
20250225,182000,24232777730,8720,8720,8720,8720,0
20250225,181900,24232777730,8720,8720,8720,8720,0
20250225,181800,24232777730,8720,8720,8720,8720,0
20250225,181700,24232777730,8720,8720,8720,8720,0
20250225,181600,24232777730,8720,8720,8720,8720,0
20250225,181500,24232777730,8720,8720,8720,8720,0
20250225,181400,24232777730,8720,8720,8720,8720,0
20250225,181300,24232777730,8720,8720,8720,8720,0
20250225,181200,24232777730,8720,8720,8720,8720,0
20250225,181100,24232777730,8720,8720,8720,8720,0
20250225,181000,24232777730,8720,8720,8720,8720,0
20250225,180900,24232777730,8720,8720,8720,8720,0
20250225,180800,24232777730,8720,8720,8720,8720,0
20250225,180700,24232777730,8720,8720,8720,8720,26497
20250225,180600,24232777730,8720,8720,8720,8720,0
20250225,180500,24232777730,8720,8720,8720,8720,0
20250225,180400,24232777730,8720,8720,8720,8720,0
20250225,180300,24232777730,8720,8720,8720,8720,0
20250225,180200,24232777730,8720,8720,8720,8720,0
20250225,180100,24232777730,8720,8720,8720,8720,0
20250225,180000,24232777730,8720,8720,8720,8720,0
20250225,175900,24232777730,8720,8720,8720,8720,0
20250225,175800,24232777730,8720,8720,8720,8720,0
20250225,175700,24232777730,8720,8720,8720,8720,0
20250225,175600,24232777730,8720,8720,8720,8720,0
20250225,175500,24232777730,8720,8720,8720,8720,0
20250225,175400,24232777730,8720,8720,8720,8720,0
20250225,175300,24232777730,8720,8720,8720,8720,0
20250225,175200,24232777730,8720,8720,8720,8720,0
20250225,175100,24232777730,8720,8720,8720,8720,0
20250225,175000,24232777730,8720,8720,8720,8720,0
20250225,174900,24232777730,8720,8720,8720,8720,0
20250225,174800,24232777730,8720,8720,8720,8720,0
20250225,174700,24232777730,8720,8720,8720,8720,0
20250225,174600,24232777730,8720,8720,8720,8720,0
20250225,174500,24232777730,8720,8720,8720,8720,0
20250225,174400,24232777730,8720,8720,8720,8720,0
20250225,174300,24232777730,8720,8720,8720,8720,0
20250225,174200,24232777730,8720,8720,8720,8720,0
20250225,174100,24232777730,8720,8720,8720,8720,0
20250225,174000,24232777730,8720,8720,8720,8720,0
20250225,173900,24232777730,8720,8720,8720,8720,0
20250225,173800,24232777730,8720,8720,8720,8720,0
20250225,173700,24232777730,8720,8720,8720,8720,26497
20250225,173600,24232777730,8720,8720,8720,8720,0
20250225,173500,24232777730,8720,8720,8720,8720,0
20250225,173400,24232777730,8720,8720,8720,8720,0
20250225,173300,24232777730,8720,8720,8720,8720,0
20250225,173200,24232777730,8720,8720,8720,8720,0
20250225,173100,24232777730,8720,8720,8720,8720,0
20250225,173000,24232777730,8720,8720,8720,8720,0
20250225,172900,24232777730,8720,8720,8720,8720,0
20250225,172800,24232777730,8720,8720,8720,8720,0
20250225,172700,24232777730,8720,8720,8720,8720,0
20250225,172600,24232777730,8720,8720,8720,8720,0
20250225,172500,24232777730,8720,8720,8720,8720,0
20250225,172400,24232777730,8720,8720,8720,8720,0
20250225,172300,24232777730,8720,8720,8720,8720,0
20250225,172200,24232777730,8720,8720,8720,8720,0
20250225,172100,24232777730,8720,8720,8720,8720,0
20250225,172000,24232777730,8720,8720,8720,8720,0
20250225,171900,24232777730,8720,8720,8720,8720,0
20250225,171800,24232777730,8720,8720,8720,8720,0
20250225,171700,24232777730,8720,8720,8720,8720,0
20250225,171600,24232777730,8720,8720,8720,8720,0
20250225,171500,24232777730,8720,8720,8720,8720,0
20250225,171400,24232777730,8720,8720,8720,8720,0
20250225,171300,24232777730,8720,8720,8720,8720,0
20250225,171200,24232777730,8720,8720,8720,8720,0
20250225,171100,24232777730,8720,8720,8720,8720,0
20250225,171000,24232777730,8720,8720,8720,8720,0
20250225,170900,24232777730,8720,8720,8720,8720,0
20250225,170800,24232777730,8720,8720,8720,8720,0
20250225,170700,24232777730,8720,8720,8720,8720,26497
20250225,170600,24232777730,8720,8720,8720,8720,0
20250225,170500,24232777730,8720,8720,8720,8720,0
20250225,170400,24232777730,8720,8720,8720,8720,0
20250225,170300,24232777730,8720,8720,8720,8720,0
20250225,170200,24232777730,8720,8720,8720,8720,0
20250225,170100,24232777730,8720,8720,8720,8720,0
20250225,170000,24232777730,8720,8720,8720,8720,0
20250225,165900,24232777730,8720,8720,8720,8720,0
20250225,165800,24232777730,8720,8720,8720,8720,0
20250225,165700,24232777730,8720,8720,8720,8720,0
20250225,165600,24232777730,8720,8720,8720,8720,0
20250225,165500,24232777730,8720,8720,8720,8720,0
20250225,165400,24232777730,8720,8720,8720,8720,0
20250225,165300,24232777730,8720,8720,8720,8720,0
20250225,165200,24232777730,8720,8720,8720,8720,0
20250225,165100,24232777730,8720,8720,8720,8720,0
20250225,165000,24232777730,8720,8720,8720,8720,0
20250225,164900,24232777730,8720,8720,8720,8720,0
20250225,164800,24232777730,8720,8720,8720,8720,0
20250225,164700,24232777730,8720,8720,8720,8720,0
20250225,164600,24232777730,8720,8720,8720,8720,0
20250225,164500,24232777730,8720,8720,8720,8720,0
20250225,164400,24232777730,8720,8720,8720,8720,0
20250225,164300,24232777730,8720,8720,8720,8720,0
20250225,164200,24232777730,8720,8720,8720,8720,0
20250225,164100,24232777730,8720,8720,8720,8720,0
20250225,164000,24232777730,8720,8720,8720,8720,0
20250225,163900,24232777730,8720,8720,8720,8720,0
20250225,163800,24232777730,8720,8720,8720,8720,0
20250225,163700,24232777730,8720,8720,8720,8720,26497
20250225,163600,24232777730,8720,8720,8720,8720,0
20250225,163500,24232777730,8720,8720,8720,8720,0
20250225,163400,24232777730,8720,8720,8720,8720,0
20250225,163300,24232777730,8720,8720,8720,8720,0
20250225,163200,24232777730,8720,8720,8720,8720,0
20250225,163100,24232777730,8720,8720,8720,8720,0
20250225,163000,24232777730,8720,8720,8720,8720,0
20250225,162900,24232777730,8720,8720,8720,8720,0
20250225,162800,24232777730,8720,8720,8720,8720,0
20250225,162700,24232777730,8720,8720,8720,8720,0
20250225,162600,24232777730,8720,8720,8720,8720,0
20250225,162500,24232777730,8720,8720,8720,8720,0
20250225,162400,24232777730,8720,8720,8720,8720,0
20250225,162300,24232777730,8720,8720,8720,8720,0
20250225,162200,24232777730,8720,8720,8720,8720,0
20250225,162100,24232777730,8720,8720,8720,8720,0
20250225,162000,24232777730,8720,8720,8720,8720,0
20250225,161900,24232777730,8720,8720,8720,8720,0
20250225,161800,24232777730,8720,8720,8720,8720,0
20250225,161700,24232777730,8720,8720,8720,8720,0
20250225,161600,24232777730,8720,8720,8720,8720,0
20250225,161500,24232777730,8720,8720,8720,8720,0
20250225,161400,24232777730,8720,8720,8720,8720,0
20250225,161300,24232777730,8720,8720,8720,8720,0
20250225,161200,24232777730,8720,8720,8720,8720,0
20250225,161100,24232777730,8720,8720,8720,8720,0
20250225,161000,24232777730,8720,8720,8720,8720,0
20250225,160900,24232777730,8720,8720,8720,8720,0
20250225,160800,24232777730,8720,8720,8720,8720,0
20250225,160700,24232777730,8720,8720,8720,8720,26497
20250225,160600,24232777730,8720,8720,8720,8720,0
20250225,160500,24232777730,8720,8720,8720,8720,0
20250225,160400,24232777730,8720,8720,8720,8720,0
20250225,160300,24232777730,8720,8720,8720,8720,0
20250225,160200,24232777730,8720,8720,8720,8720,0
20250225,160100,24232777730,8720,8720,8720,8720,0
20250225,160000,24232777730,8720,8720,8720,8720,0
20250225,155900,24232777730,8720,8720,8720,8720,0
20250225,155800,24232777730,8720,8720,8720,8720,0
20250225,155700,24232777730,8720,8720,8720,8720,0
20250225,155600,24232777730,8720,8720,8720,8720,0
20250225,155500,24232777730,8720,8720,8720,8720,0
20250225,155400,24232777730,8720,8720,8720,8720,0
20250225,155300,24232777730,8720,8720,8720,8720,0
20250225,155200,24232777730,8720,8720,8720,8720,0
20250225,155100,24232777730,8720,8720,8720,8720,0
20250225,155000,24232777730,8720,8720,8720,8720,0
20250225,154900,24232777730,8720,8720,8720,8720,0
20250225,154800,24232777730,8720,8720,8720,8720,0
20250225,154700,24232777730,8720,8720,8720,8720,0
20250225,154600,24232777730,8720,8720,8720,8720,0
20250225,154500,24232777730,8720,8720,8720,8720,0
20250225,154400,24232777730,8720,8720,8720,8720,0
20250225,154300,24232777730,8720,8720,8720,8720,0
20250225,154200,24232777730,8720,8720,8720,8720,0
20250225,154100,24232777730,8720,8720,8720,8720,0
20250225,154000,24232777730,8720,8720,8720,8720,0
20250225,153900,24232777730,8720,8720,8720,8720,0
20250225,153800,24232777730,8720,8720,8720,8720,0
20250225,153700,24232777730,8720,8720,8720,8720,26497
20250225,153600,24232777730,8720,8720,8720,8720,0
20250225,153500,24232777730,8720,8720,8720,8720,0
20250225,153400,24232777730,8720,8720,8720,8720,0
20250225,153300,24232777730,8720,8720,8720,8720,0
20250225,153200,24232777730,8720,8720,8720,8720,0
20250225,153100,24232777730,8720,8720,8720,8720,0
20250225,153000,24232777730,8720,8720,8720,8720,26497
20250225,152900,24001723890,8750,8750,8750,8750,0
20250225,152800,24001723890,8750,8750,8750,8750,0
20250225,152700,24001723890,8750,8750,8750,8750,0
20250225,152600,24001723890,8750,8750,8750,8750,0
20250225,152500,24001723890,8750,8750,8750,8750,0
20250225,152400,24001723890,8750,8750,8750,8750,0
20250225,152300,24001723890,8750,8750,8750,8750,0
20250225,152200,24001723890,8750,8750,8750,8750,0
20250225,152100,24001723890,8750,8750,8750,8750,0
20250225,152000,24001723890,8750,8750,8750,8750,0
20250225,151900,24001723890,8750,8740,8750,8720,3841
20250225,151800,23968168570,8740,8750,8760,8710,5091
20250225,151700,23923678350,8760,8770,8770,8730,799
20250225,151600,23916688940,8770,8760,8770,8730,1891
20250225,151500,23900139780,8760,8760,8770,8750,3268
20250225,151400,23871514540,8760,8740,8770,8740,2109
20250225,151300,23853051910,8740,8720,8740,8720,3364
20250225,151200,23823692610,8720,8720,8740,8720,2080
20250225,151100,23805552990,8740,8700,8740,8670,5513
20250225,151000,23757613530,8700,8720,8720,8700,2613
20250225,150900,23734855650,8740,8690,8760,8690,1769
20250225,150800,23719437970,8680,8690,8690,8660,760
20250225,150700,23712842910,8680,8650,8680,8630,2273
20250225,150600,23693160010,8650,8640,8660,8620,2848
20250225,150500,23668568890,8640,8650,8660,8620,3258
20250225,150400,23640446800,8650,8610,8650,8600,9706
20250225,150300,23556894280,8600,8690,8690,8600,16892
20250225,150200,23411248740,8660,8670,8680,8660,1452
20250225,150100,23398667190,8690,8700,8700,8670,3839
20250225,150000,23365342320,8690,8690,8720,8680,1421
20250225,145900,23352978460,8720,8710,8730,8690,1192
20250225,145800,23342604030,8710,8700,8740,8690,3023
20250225,145700,23316304710,8750,8710,8750,8690,3601
20250225,145600,23284967300,8740,8740,8750,8710,990
20250225,145500,23276328980,8740,8710,8750,8700,1046
20250225,145400,23267206750,8710,8750,8760,8710,890
20250225,145300,23259440670,8760,8720,8760,8700,2079
20250225,145200,23241325260,8720,8740,8760,8700,3124
20250225,145100,23214099770,8770,8770,8770,8740,1412
20250225,145000,23201752610,8770,8760,8770,8740,908
20250225,144900,23193792870,8770,8780,8780,8730,1773
20250225,144800,23178269880,8780,8750,8780,8730,2348
20250225,144700,23157761630,8770,8770,8770,8740,450
20250225,144600,23153828570,8780,8740,8780,8730,1343
20250225,144500,23142078550,8770,8740,8790,8720,2075
20250225,144400,23123941670,8730,8700,8790,8690,4903
20250225,144300,23081134650,8690,8680,8710,8660,3560
20250225,144200,23050248520,8680,8710,8720,8660,3855
20250225,144100,23016770940,8710,8700,8740,8680,4634
20250225,144000,22976471780,8720,8730,8740,8700,1397
20250225,143900,22964314560,8740,8740,8740,8740,464
20250225,143800,22960259200,8750,8710,8750,8700,283
20250225,143700,22957792960,8750,8760,8760,8690,2536
20250225,143600,22935689920,8750,8750,8770,8740,432
20250225,143500,22931907590,8770,8750,8770,8750,1531
20250225,143400,22918504460,8760,8750,8760,8700,3013
20250225,143300,22892189950,8750,8730,8750,8720,2327
20250225,143200,22871875060,8750,8710,8750,8710,505
20250225,143100,22867475990,8760,8730,8760,8690,6550
20250225,143000,22810433100,8730,8790,8790,8730,2358
20250225,142900,22789789050,8790,8750,8790,8740,1402
20250225,142800,22777510060,8750,8760,8780,8730,507
20250225,142700,22773071580,8730,8710,8810,8690,2810
20250225,142600,22748543680,8710,8700,8740,8700,3100
20250225,142500,22721560590,8700,8730,8750,8700,3883
20250225,142400,22687674120,8730,8710,8740,8700,3631
20250225,142300,22656053780,8740,8720,8750,8700,1446
20250225,142200,22643458440,8720,8720,8730,8690,5839
20250225,142100,22592630990,8710,8760,8780,8710,8369
20250225,142000,22519565240,8760,8770,8790,8760,1603
20250225,141900,22505516320,8770,8750,8780,8750,2783
20250225,141800,22481121920,8750,8800,8850,8750,10825
20250225,141700,22386175150,8800,8860,8860,8800,4283
20250225,141600,22348380200,8860,8850,8870,8830,630
20250225,141500,22342814820,8880,8850,8880,8830,2072
20250225,141400,22324476400,8830,8860,8860,8830,800
20250225,141300,22317411620,8860,8860,8860,8830,624
20250225,141200,22311901280,8860,8860,8860,8830,951
20250225,141100,22303503400,8860,8860,8860,8830,377
20250225,141000,22300174270,8850,8840,8850,8840,1972
20250225,140900,22282726520,8840,8850,8850,8840,604
20250225,140800,22277383300,8850,8860,8860,8850,665
20250225,140700,22271492390,8860,8850,8880,8850,1170
20250225,140600,22261128530,8850,8880,8880,8850,504
20250225,140500,22256659620,8880,8870,8880,8850,335
20250225,140400,22253687540,8870,8850,8870,8850,16
20250225,140300,22253545640,8850,8870,8880,8850,186
20250225,140200,22251896830,8870,8860,8880,8850,728
20250225,140100,22245451150,8880,8880,8880,8860,99
20250225,140000,22244573730,8860,8880,8880,8840,1335
20250225,135900,22232730690,8860,8820,8860,8820,614
20250225,135800,22227306640,8850,8820,8860,8820,1716
20250225,135700,22212142210,8820,8820,8840,8820,126
20250225,135600,22211030170,8820,8840,8850,8820,1593
20250225,135500,22196952520,8840,8850,8850,8840,750
20250225,135400,22190321850,8840,8840,8840,8830,350
20250225,135300,22187230180,8840,8860,8870,8840,1210
20250225,135200,22176521860,8860,8860,8880,8850,4958
20250225,135100,22132593370,8850,8840,8850,8830,657
20250225,135000,22126781690,8840,8830,8840,8830,447
20250225,134900,22122833210,8830,8850,8850,8830,2745
20250225,134800,22098559760,8850,8850,8860,8840,3086
20250225,134700,22071249050,8840,8850,8850,8840,2096
20250225,134600,22052702110,8840,8850,8850,8840,565
20250225,134500,22047706940,8850,8780,8850,8770,2453
20250225,134400,22026123290,8800,8800,8800,8780,2772
20250225,134300,22001747340,8810,8790,8810,8790,1209
20250225,134200,21991116120,8790,8800,8820,8780,3844
20250225,134100,21957296660,8800,8820,8820,8800,2162
20250225,134000,21938259310,8820,8820,8820,8810,2253
20250225,133900,21918400770,8820,8790,8830,8790,4284
20250225,133800,21880667950,8790,8860,8880,8780,20239
20250225,133700,21701988340,8870,8880,8880,8860,5369
20250225,133600,21654403260,8870,8890,8910,8870,2099
20250225,133500,21635771830,8910,8870,8920,8870,782
20250225,133400,21628819320,8900,8900,8900,8870,2917
20250225,133300,21602927280,8890,8870,8900,8860,5272
20250225,133200,21556152870,8890,8910,8910,8870,16360
20250225,133100,21410793870,8910,8940,8940,8900,5570
20250225,133000,21361156010,8960,8960,8960,8920,946
20250225,132900,21352709610,8920,8950,8960,8920,1883
20250225,132800,21335897670,8960,8950,8960,8940,294
20250225,132700,21333269170,8970,8950,8970,8940,2059
20250225,132600,21314851480,8950,8990,8990,8920,1592
20250225,132500,21300591520,8980,8920,8990,8920,4296
20250225,132400,21262114790,8950,8930,8950,8910,2370
20250225,132300,21240956880,8920,8930,8940,8920,2985
20250225,132200,21214317890,8940,8950,8950,8920,1170
20250225,132100,21203873370,8920,8960,8960,8920,1940
20250225,132000,21186543600,8930,8940,8970,8920,3858
20250225,131900,21152089120,8940,8940,8970,8940,1949
20250225,131800,21134660820,8980,8960,8980,8950,1042
20250225,131700,21125322180,8960,8930,8960,8930,97
20250225,131600,21124454740,8930,8950,8970,8930,341
20250225,131500,21121402120,8920,8950,8970,8910,5930
20250225,131400,21068427200,8970,8970,8970,8950,1638
20250225,131300,21053760070,8970,8960,8980,8950,3777
20250225,131200,21019908370,8960,8960,8980,8940,2498
20250225,131100,20997534110,8950,8970,8970,8930,2793
20250225,131000,20972549800,8940,8920,8990,8920,2976
20250225,130900,20945920180,8920,8970,8970,8910,9153
20250225,130800,20864142500,9000,8970,9000,8920,6291
20250225,130700,20807785270,8970,9000,9000,8910,14874
20250225,130600,20674662580,8990,9000,9010,8990,1929
20250225,130500,20657311260,9000,9000,9030,8990,2117
20250225,130400,20638260000,9010,8980,9050,8980,4180
20250225,130300,20600555490,9000,9010,9020,8980,2043
20250225,130200,20582196830,8990,9000,9030,8980,2539
20250225,130100,20559343310,8990,9020,9020,8990,944
20250225,130000,20550853910,8990,9010,9040,8990,1935
20250225,125900,20533409200,9020,8990,9050,8990,1319
20250225,125800,20521521570,9000,9010,9010,8980,865
20250225,125700,20513735970,8980,8980,9010,8970,174
20250225,125600,20512174040,8970,8970,9020,8960,1995
20250225,125500,20494280360,9010,8990,9010,8970,2496
20250225,125400,20471878380,8990,9010,9020,8980,1157
20250225,125300,20461475950,9000,9040,9040,9000,2196
20250225,125200,20441684330,9060,9040,9060,9040,179
20250225,125100,20440064570,9060,9050,9060,9040,481
20250225,125000,20435711700,9060,9020,9060,9020,755
20250225,124900,20428876340,9020,9030,9050,9020,300
20250225,124800,20426169260,9060,9030,9060,9030,1204
20250225,124700,20415281830,9030,9030,9040,9020,2172
20250225,124600,20395668620,9020,9020,9070,9010,6980
20250225,124500,20332583570,9040,9020,9040,9000,980
20250225,124400,20323743580,9000,8970,9010,8940,6349
20250225,124300,20266827770,8970,8960,8970,8930,3965
20250225,124200,20231355850,8970,8960,8980,8940,3445
20250225,124100,20200516340,8960,9000,9000,8940,9884
20250225,124000,20111970420,9000,9000,9020,8980,8305
20250225,123900,20037288020,9000,9040,9040,9000,1557
20250225,123800,20023267410,9000,9030,9040,9000,7481
20250225,123700,19955879350,9030,9020,9050,9020,825
20250225,123600,19948436770,9020,9050,9070,9020,1240
20250225,123500,19937246780,9020,9010,9060,9010,935
20250225,123400,19928810400,9010,9030,9050,9010,3865
20250225,123300,19893937830,9030,9040,9050,9010,4790
20250225,123200,19850725160,9030,9030,9050,9010,3315
20250225,123100,19820800050,9050,9020,9070,9020,4730
20250225,123000,19778107540,9020,9060,9070,9020,6273
20250225,122900,19721433040,9050,9060,9070,9040,2148
20250225,122800,19701984970,9060,9070,9080,9040,7150
20250225,122700,19637259380,9060,9090,9110,9060,4459
20250225,122600,19596763860,9090,9120,9120,9090,2141
20250225,122500,19577277530,9100,9110,9130,9100,4416
20250225,122400,19537029460,9120,9080,9140,9070,3533
20250225,122300,19504871120,9070,9090,9090,9060,2347
20250225,122200,19483568580,9090,9090,9100,9090,1966
20250225,122100,19465696540,9100,9110,9110,9100,868
20250225,122000,19457797380,9110,9120,9120,9100,1015
20250225,121900,19448548990,9120,9110,9120,9100,1351
20250225,121800,19436254090,9090,9090,9110,9060,9388
20250225,121700,19350915590,9080,9110,9120,9080,3758
20250225,121600,19316739480,9120,9090,9120,9090,1071
20250225,121500,19306996950,9120,9130,9130,9090,3244
20250225,121400,19277472190,9110,9080,9130,9080,2734
20250225,121300,19252561430,9090,9110,9120,9080,2421
20250225,121200,19230532840,9090,9100,9120,9080,2545
20250225,121100,19207397820,9100,9130,9130,9100,4249
20250225,121000,19168711480,9130,9160,9160,9130,860
20250225,120900,19160853840,9140,9120,9170,9120,3035
20250225,120800,19133084010,9120,9130,9160,9120,3415
20250225,120700,19101905340,9130,9150,9160,9130,1738
20250225,120600,19086012610,9160,9170,9180,9130,5019
20250225,120500,19040088070,9170,9160,9180,9150,3951
20250225,120400,19003901730,9150,9110,9170,9110,4095
20250225,120300,18966463390,9120,9150,9150,9120,1796
20250225,120200,18950072970,9150,9140,9150,9100,4268
20250225,120100,18911138970,9140,9130,9140,9110,2564
20250225,120000,18887738120,9140,9110,9140,9110,2015
20250225,115900,18869346900,9120,9140,9140,9100,3687
20250225,115800,18835729170,9130,9100,9140,9090,4420
20250225,115700,18795440920,9090,9090,9120,9080,5391
20250225,115600,18746419310,9100,9100,9110,9080,1475
20250225,115500,18733006060,9090,9090,9110,9090,1768
20250225,115400,18716921930,9110,9090,9120,9090,2420
20250225,115300,18694910090,9090,9100,9130,9090,3384
20250225,115200,18664098030,9110,9120,9140,9090,2523
20250225,115100,18641137810,9100,9140,9150,9100,6144
20250225,115000,18585022920,9140,9100,9140,9090,5012
20250225,114900,18539348400,9090,9120,9120,9080,2613
20250225,114800,18515581620,9110,9120,9130,9110,2808
20250225,114700,18489976990,9120,9090,9120,9080,2243
20250225,114600,18469560640,9070,9100,9100,9070,3104
20250225,114500,18441382210,9070,9070,9100,9060,2718
20250225,114400,18416710390,9100,9080,9100,9050,3254
20250225,114300,18387213730,9060,9070,9090,9060,5352
20250225,114200,18338685960,9060,9080,9090,9050,7107
20250225,114100,18274276590,9060,9090,9110,9050,8705
20250225,114000,18195343550,9080,9120,9120,9070,4019
20250225,113900,18158803490,9100,9110,9120,9090,2211
20250225,113800,18138677380,9100,9060,9130,9060,5788
20250225,113700,18086162350,9060,9090,9130,9060,8463
20250225,113600,18009372920,9090,9120,9150,9090,8646
20250225,113500,17930474630,9120,9110,9130,9090,2552
20250225,113400,17907229350,9110,9120,9140,9050,21905
20250225,113300,17708321080,9130,9140,9150,9110,10754
20250225,113200,17610132680,9140,9190,9200,9100,36253
20250225,113100,17278679190,9200,9220,9270,9180,22749
20250225,113000,17068927530,9230,9190,9230,9180,13510
20250225,112900,16944632660,9200,9190,9210,9140,24682
20250225,112800,16718095630,9190,9210,9260,9170,31423
20250225,112700,16428663460,9220,9270,9280,9200,48845
20250225,112600,15977089450,9270,9320,9430,9250,115708
20250225,112500,14893656450,9310,9180,9440,9150,179117
20250225,112400,13222238370,9180,9230,9250,9180,33901
20250225,112300,12909885950,9230,9180,9240,9130,60286
20250225,112200,12355904810,9180,9230,9290,9140,95229
20250225,112100,11477937090,9240,9020,9340,9020,87185
20250225,112000,10671827710,9020,9010,9020,9010,778
20250225,111900,10664817680,9010,9000,9010,8980,2307
20250225,111800,10644072900,9000,8980,9010,8980,1030
20250225,111700,10634803840,8970,8970,9030,8970,4641
20250225,111600,10593062600,8970,8970,8980,8930,1473
20250225,111500,10579851910,8930,8960,8980,8930,610
20250225,111400,10574387750,8940,8940,8980,8940,1151
20250225,111300,10564093330,8940,8950,8960,8910,1439
20250225,111200,10551243090,8950,8930,8950,8920,2820
20250225,111100,10526070600,8990,8980,8990,8930,5862
20250225,111000,10473683600,8980,8970,8990,8970,149
20250225,110900,10472346110,8970,8970,9000,8970,1374
20250225,110800,10460011470,8970,8990,8990,8970,2085
20250225,110700,10441280440,8990,8990,9020,8980,2815
20250225,110600,10415960890,8990,8990,9000,8990,2014
20250225,110500,10397845730,9000,8990,9020,8980,2185
20250225,110400,10378191790,8980,8950,8990,8950,1440
20250225,110300,10365279820,8950,8950,8950,8930,3725
20250225,110200,10331973310,8950,8940,8970,8940,132
20250225,110100,10330793010,8940,8940,8960,8930,4180
20250225,110000,10293430060,8940,8920,8950,8920,62
20250225,105900,10292876270,8920,8940,8960,8920,584
20250225,105800,10287660350,8940,8940,8960,8940,906
20250225,105700,10279560670,8960,8920,8960,8920,978
20250225,105600,10270828090,8920,8970,8980,8920,2014
20250225,105500,10252843610,8980,8950,8980,8920,1811
20250225,105400,10236669970,8950,8970,8970,8950,565
20250225,105300,10231610720,8990,8980,9000,8960,456
20250225,105200,10227519620,8990,9000,9010,8990,1395
20250225,105100,10214956950,9000,9000,9000,8950,2326
20250225,105000,10194063120,9000,8980,9000,8970,2706
20250225,104900,10169724980,9000,8970,9010,8970,2979
20250225,104800,10142931560,8970,8950,8970,8940,1464
20250225,104700,10129822800,8960,8930,8960,8920,737
20250225,104600,10123242980,8930,8970,8970,8920,2149
20250225,104500,10104010840,8970,8990,9000,8950,3023
20250225,104400,10076853530,9000,8900,9000,8900,4316
20250225,104300,10038258570,8900,8920,8930,8880,3624
20250225,104200,10006000110,8910,8910,8930,8900,2175
20250225,104100,9986626870,8900,8950,8960,8900,2409
20250225,104000,9965147430,8960,8940,8960,8910,2765
20250225,103900,9940460990,8930,8980,8980,8930,2619
20250225,103800,9917034790,8970,8990,9000,8960,2931
20250225,103700,9890713040,8980,8920,8990,8920,3839
20250225,103600,9856266440,8920,8890,8950,8880,2205
20250225,103500,9836628080,8890,8930,8950,8880,2927
20250225,103400,9810567070,8910,8940,8960,8910,3267
20250225,103300,9781406640,8960,8970,8980,8900,10575
20250225,103200,9687064980,8940,8960,8960,8940,3052
20250225,103100,9659743500,8960,8950,8970,8910,5769
20250225,103000,9608267700,8910,8980,8990,8910,8418
20250225,102900,9533039220,8970,8970,8990,8960,2392
20250225,102800,9511588610,8970,9010,9010,8970,4478
20250225,102700,9471342610,9020,9020,9020,9000,2246
20250225,102600,9451105210,9020,9010,9030,9010,2059
20250225,102500,9432547150,9000,9010,9010,8980,255
20250225,102400,9430254530,8980,9050,9050,8980,6010
20250225,102300,9376042010,9070,9050,9080,9050,2057
20250225,102200,9357402120,9040,9040,9070,9040,3234
20250225,102100,9328122820,9060,9010,9070,8990,6181
20250225,102000,9272300660,9010,9000,9020,8950,14105
20250225,101900,9145664580,9010,9010,9020,8980,4011
20250225,101800,9109587130,9000,9040,9040,9000,5819
20250225,101700,9057128390,9030,9050,9070,9030,2679
20250225,101600,9032905020,9060,9080,9100,9030,3457
20250225,101500,9001550030,9080,9100,9100,9040,3878
20250225,101400,8966359950,9100,9020,9100,9000,6864
20250225,101300,8904169580,8990,9060,9090,8980,8204
20250225,101200,8830217570,9040,9070,9080,9000,9634
20250225,101100,8743309830,9070,9080,9100,9070,4370
20250225,101000,8703619540,9070,9080,9100,9000,10617
20250225,100900,8607761880,9040,9060,9100,9040,4847
20250225,100800,8563755490,9060,9010,9100,9010,11731
20250225,100700,8457522840,9010,9090,9100,9010,8032
20250225,100600,8384888820,9100,9060,9110,9040,8185
20250225,100500,8310671550,9060,9120,9120,9050,8208
20250225,100400,8236153880,9100,9100,9110,9060,14115
20250225,100300,8108069040,9120,9120,9190,9100,12625
20250225,100200,7992698560,9110,9120,9130,9080,18005
20250225,100100,7828918510,9110,9170,9170,9100,8952
20250225,100000,7747195620,9150,9120,9230,9100,34535
20250225,095900,7430569220,9130,9130,9160,9030,27309
20250225,095800,7182395690,9110,9150,9170,9060,50586
20250225,095700,6721713300,9150,9260,9270,9150,43162
20250225,095600,6325039900,9260,9210,9380,9140,173378
20250225,095500,4721386830,9200,9100,9320,9090,191535
20250225,095400,2954168590,9090,8950,9110,8890,69554
20250225,095300,2327224420,8940,8770,8960,8770,22727
20250225,095200,2125528830,8770,8760,8770,8720,5936
20250225,095100,2073608220,8760,8760,8760,8750,2333
20250225,095000,2053184440,8750,8720,8760,8720,3050
20250225,094900,2026510460,8730,8750,8760,8730,4918
20250225,094800,1983529800,8740,8700,8740,8700,3284
20250225,094700,1954863790,8700,8720,8730,8690,5775
20250225,094600,1904557880,8720,8680,8720,8680,4143
20250225,094500,1868522880,8670,8670,8680,8670,1412
20250225,094400,1856278510,8670,8670,8670,8660,198
20250225,094300,1854561970,8660,8670,8670,8660,391
20250225,094200,1851172810,8670,8660,8690,8650,2277
20250225,094100,1831428110,8660,8670,8670,8640,1391
20250225,094000,1819394400,8670,8650,8670,8650,476
20250225,093900,1815275310,8640,8670,8680,8640,1808
20250225,093800,1799603230,8670,8690,8700,8670,3911
20250225,093700,1765625860,8700,8610,8700,8590,5337
20250225,093600,1719520160,8620,8550,8620,8550,1755
20250225,093500,1704456190,8570,8550,8570,8530,1731
20250225,093400,1689664230,8570,8570,8570,8550,706
20250225,093300,1683627590,8560,8560,8610,8550,3203
20250225,093200,1656127630,8560,8560,8570,8560,1380
20250225,093100,1644310320,8560,8600,8610,8550,5493
20250225,093000,1597170920,8590,8590,8590,8570,1183
20250225,092900,1587026030,8580,8610,8620,8580,1953
20250225,092800,1570231990,8610,8570,8620,8570,1751
20250225,092700,1555180720,8590,8580,8600,8560,1215
20250225,092600,1544753220,8590,8620,8630,8570,1414
20250225,092500,1532595670,8610,8570,8630,8550,2111
20250225,092400,1514461190,8570,8570,8580,8550,1156
20250225,092300,1504559850,8550,8540,8570,8530,564
20250225,092200,1499744190,8530,8580,8580,8530,2685
20250225,092100,1476787360,8580,8560,8590,8560,1958
20250225,092000,1459992530,8570,8550,8590,8550,2350
20250225,091900,1439857740,8540,8520,8540,8510,2245
20250225,091800,1420716590,8520,8510,8520,8510,721
20250225,091700,1414576210,8520,8480,8520,8480,1026
20250225,091600,1405875130,8480,8490,8520,8470,4269
20250225,091500,1369635330,8490,8520,8520,8490,4163
20250225,091400,1334231270,8510,8520,8520,8500,994
20250225,091300,1325768520,8520,8540,8550,8500,2822
20250225,091200,1301699930,8550,8500,8550,8470,6391
20250225,091100,1247443110,8530,8510,8540,8490,2634
20250225,091000,1225043150,8510,8520,8520,8510,3329
20250225,090900,1196689950,8530,8480,8530,8480,4449
20250225,090800,1158786090,8490,8490,8500,8460,4352
20250225,090700,1121898500,8470,8450,8500,8440,7658
20250225,090600,1057129830,8440,8520,8530,8430,16546
20250225,090500,917149590,8520,8530,8550,8500,14508
20250225,090400,793482630,8530,8520,8570,8520,7165
20250225,090300,732380320,8520,8580,8590,8440,31468
20250225,090200,464359720,8630,8610,8630,8570,5845
20250225,090100,414140780,8610,8610,8670,8580,9453
20250225,090000,332727750,8600,8690,8690,8580,36986