stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,210300,7044318880,3035,3035,3035,3035,37625
20250225,210200,7044318880,3035,3035,3035,3035,0
20250225,210100,7044318880,3035,3035,3035,3035,0
20250225,210000,7044318880,3035,3035,3035,3035,0
20250225,205900,7044318880,3035,3035,3035,3035,0
20250225,205800,7044318880,3035,3035,3035,3035,0
20250225,205700,7044318880,3035,3035,3035,3035,0
20250225,205600,7044318880,3035,3035,3035,3035,0
20250225,205500,7044318880,3035,3035,3035,3035,0
20250225,205400,7044318880,3035,3035,3035,3035,0
20250225,205300,7044318880,3035,3035,3035,3035,0
20250225,205200,7044318880,3035,3035,3035,3035,0
20250225,205100,7044318880,3035,3035,3035,3035,0
20250225,205000,7044318880,3035,3035,3035,3035,0
20250225,204900,7044318880,3035,3035,3035,3035,0
20250225,204800,7044318880,3035,3035,3035,3035,0
20250225,204700,7044318880,3035,3035,3035,3035,0
20250225,204600,7044318880,3035,3035,3035,3035,0
20250225,204500,7044318880,3035,3035,3035,3035,0
20250225,204400,7044318880,3035,3035,3035,3035,0
20250225,204300,7044318880,3035,3035,3035,3035,0
20250225,204200,7044318880,3035,3035,3035,3035,0
20250225,204100,7044318880,3035,3035,3035,3035,0
20250225,204000,7044318880,3035,3035,3035,3035,0
20250225,203900,7044318880,3035,3035,3035,3035,0
20250225,203800,7044318880,3035,3035,3035,3035,0
20250225,203700,7044318880,3035,3035,3035,3035,0
20250225,203600,7044318880,3035,3035,3035,3035,0
20250225,203500,7044318880,3035,3035,3035,3035,0
20250225,203400,7044318880,3035,3035,3035,3035,0
20250225,203300,7044318880,3035,3035,3035,3035,37625
20250225,203200,7044318880,3035,3035,3035,3035,0
20250225,203100,7044318880,3035,3035,3035,3035,0
20250225,203000,7044318880,3035,3035,3035,3035,0
20250225,202900,7044318880,3035,3035,3035,3035,0
20250225,202800,7044318880,3035,3035,3035,3035,0
20250225,202700,7044318880,3035,3035,3035,3035,0
20250225,202600,7044318880,3035,3035,3035,3035,0
20250225,202500,7044318880,3035,3035,3035,3035,0
20250225,202400,7044318880,3035,3035,3035,3035,0
20250225,202300,7044318880,3035,3035,3035,3035,0
20250225,202200,7044318880,3035,3035,3035,3035,0
20250225,202100,7044318880,3035,3035,3035,3035,0
20250225,202000,7044318880,3035,3035,3035,3035,0
20250225,201900,7044318880,3035,3035,3035,3035,0
20250225,201800,7044318880,3035,3035,3035,3035,0
20250225,201700,7044318880,3035,3035,3035,3035,0
20250225,201600,7044318880,3035,3035,3035,3035,0
20250225,201500,7044318880,3035,3035,3035,3035,0
20250225,201400,7044318880,3035,3035,3035,3035,0
20250225,201300,7044318880,3035,3035,3035,3035,0
20250225,201200,7044318880,3035,3035,3035,3035,0
20250225,201100,7044318880,3035,3035,3035,3035,0
20250225,201000,7044318880,3035,3035,3035,3035,0
20250225,200900,7044318880,3035,3035,3035,3035,0
20250225,200800,7044318880,3035,3035,3035,3035,0
20250225,200700,7044318880,3035,3035,3035,3035,0
20250225,200600,7044318880,3035,3035,3035,3035,0
20250225,200500,7044318880,3035,3035,3035,3035,0
20250225,200400,7044318880,3035,3035,3035,3035,0
20250225,200300,7044318880,3035,3035,3035,3035,37625
20250225,200200,7044318880,3035,3035,3035,3035,0
20250225,200100,7044318880,3035,3035,3035,3035,0
20250225,200000,7044318880,3035,3035,3035,3035,0
20250225,195900,7044318880,3035,3035,3035,3035,0
20250225,195800,7044318880,3035,3035,3035,3035,0
20250225,195700,7044318880,3035,3035,3035,3035,0
20250225,195600,7044318880,3035,3035,3035,3035,0
20250225,195500,7044318880,3035,3035,3035,3035,0
20250225,195400,7044318880,3035,3035,3035,3035,0
20250225,195300,7044318880,3035,3035,3035,3035,0
20250225,195200,7044318880,3035,3035,3035,3035,0
20250225,195100,7044318880,3035,3035,3035,3035,0
20250225,195000,7044318880,3035,3035,3035,3035,0
20250225,194900,7044318880,3035,3035,3035,3035,0
20250225,194800,7044318880,3035,3035,3035,3035,0
20250225,194700,7044318880,3035,3035,3035,3035,0
20250225,194600,7044318880,3035,3035,3035,3035,0
20250225,194500,7044318880,3035,3035,3035,3035,0
20250225,194400,7044318880,3035,3035,3035,3035,0
20250225,194300,7044318880,3035,3035,3035,3035,0
20250225,194200,7044318880,3035,3035,3035,3035,0
20250225,194100,7044318880,3035,3035,3035,3035,0
20250225,194000,7044318880,3035,3035,3035,3035,0
20250225,193900,7044318880,3035,3035,3035,3035,0
20250225,193800,7044318880,3035,3035,3035,3035,0
20250225,193700,7044318880,3035,3035,3035,3035,0
20250225,193600,7044318880,3035,3035,3035,3035,0
20250225,193500,7044318880,3035,3035,3035,3035,0
20250225,193400,7044318880,3035,3035,3035,3035,0
20250225,193300,7044318880,3035,3035,3035,3035,37625
20250225,193200,7044318880,3035,3035,3035,3035,0
20250225,193100,7044318880,3035,3035,3035,3035,0
20250225,193000,7044318880,3035,3035,3035,3035,0
20250225,192900,7044318880,3035,3035,3035,3035,0
20250225,192800,7044318880,3035,3035,3035,3035,0
20250225,192700,7044318880,3035,3035,3035,3035,0
20250225,192600,7044318880,3035,3035,3035,3035,0
20250225,192500,7044318880,3035,3035,3035,3035,0
20250225,192400,7044318880,3035,3035,3035,3035,0
20250225,192300,7044318880,3035,3035,3035,3035,0
20250225,192200,7044318880,3035,3035,3035,3035,0
20250225,192100,7044318880,3035,3035,3035,3035,0
20250225,192000,7044318880,3035,3035,3035,3035,0
20250225,191900,7044318880,3035,3035,3035,3035,0
20250225,191800,7044318880,3035,3035,3035,3035,0
20250225,191700,7044318880,3035,3035,3035,3035,0
20250225,191600,7044318880,3035,3035,3035,3035,0
20250225,191500,7044318880,3035,3035,3035,3035,0
20250225,191400,7044318880,3035,3035,3035,3035,0
20250225,191300,7044318880,3035,3035,3035,3035,0
20250225,191200,7044318880,3035,3035,3035,3035,0
20250225,191100,7044318880,3035,3035,3035,3035,0
20250225,191000,7044318880,3035,3035,3035,3035,0
20250225,190900,7044318880,3035,3035,3035,3035,0
20250225,190800,7044318880,3035,3035,3035,3035,0
20250225,190700,7044318880,3035,3035,3035,3035,0
20250225,190600,7044318880,3035,3035,3035,3035,0
20250225,190500,7044318880,3035,3035,3035,3035,0
20250225,190400,7044318880,3035,3035,3035,3035,0
20250225,190300,7044318880,3035,3035,3035,3035,37625
20250225,190200,7044318880,3035,3035,3035,3035,0
20250225,190100,7044318880,3035,3035,3035,3035,0
20250225,190000,7044318880,3035,3035,3035,3035,0
20250225,185900,7044318880,3035,3035,3035,3035,0
20250225,185800,7044318880,3035,3035,3035,3035,0
20250225,185700,7044318880,3035,3035,3035,3035,0
20250225,185600,7044318880,3035,3035,3035,3035,0
20250225,185500,7044318880,3035,3035,3035,3035,0
20250225,185400,7044318880,3035,3035,3035,3035,0
20250225,185300,7044318880,3035,3035,3035,3035,0
20250225,185200,7044318880,3035,3035,3035,3035,0
20250225,185100,7044318880,3035,3035,3035,3035,0
20250225,185000,7044318880,3035,3035,3035,3035,0
20250225,184900,7044318880,3035,3035,3035,3035,0
20250225,184800,7044318880,3035,3035,3035,3035,0
20250225,184700,7044318880,3035,3035,3035,3035,0
20250225,184600,7044318880,3035,3035,3035,3035,0
20250225,184500,7044318880,3035,3035,3035,3035,0
20250225,184400,7044318880,3035,3035,3035,3035,0
20250225,184300,7044318880,3035,3035,3035,3035,0
20250225,184200,7044318880,3035,3035,3035,3035,0
20250225,184100,7044318880,3035,3035,3035,3035,0
20250225,184000,7044318880,3035,3035,3035,3035,0
20250225,183900,7044318880,3035,3035,3035,3035,0
20250225,183800,7044318880,3035,3035,3035,3035,0
20250225,183700,7044318880,3035,3035,3035,3035,0
20250225,183600,7044318880,3035,3035,3035,3035,0
20250225,183500,7044318880,3035,3035,3035,3035,0
20250225,183400,7044318880,3035,3035,3035,3035,0
20250225,183300,7044318880,3035,3035,3035,3035,37625
20250225,183200,7044318880,3035,3035,3035,3035,0
20250225,183100,7044318880,3035,3035,3035,3035,0
20250225,183000,7044318880,3035,3035,3035,3035,0
20250225,182900,7044318880,3035,3035,3035,3035,0
20250225,182800,7044318880,3035,3035,3035,3035,0
20250225,182700,7044318880,3035,3035,3035,3035,0
20250225,182600,7044318880,3035,3035,3035,3035,0
20250225,182500,7044318880,3035,3035,3035,3035,0
20250225,182400,7044318880,3035,3035,3035,3035,0
20250225,182300,7044318880,3035,3035,3035,3035,0
20250225,182200,7044318880,3035,3035,3035,3035,0
20250225,182100,7044318880,3035,3035,3035,3035,0
20250225,182000,7044318880,3035,3035,3035,3035,0
20250225,181900,7044318880,3035,3035,3035,3035,0
20250225,181800,7044318880,3035,3035,3035,3035,0
20250225,181700,7044318880,3035,3035,3035,3035,0
20250225,181600,7044318880,3035,3035,3035,3035,0
20250225,181500,7044318880,3035,3035,3035,3035,0
20250225,181400,7044318880,3035,3035,3035,3035,0
20250225,181300,7044318880,3035,3035,3035,3035,0
20250225,181200,7044318880,3035,3035,3035,3035,0
20250225,181100,7044318880,3035,3035,3035,3035,0
20250225,181000,7044318880,3035,3035,3035,3035,0
20250225,180900,7044318880,3035,3035,3035,3035,0
20250225,180800,7044318880,3035,3035,3035,3035,0
20250225,180700,7044318880,3035,3035,3035,3035,0
20250225,180600,7044318880,3035,3035,3035,3035,0
20250225,180500,7044318880,3035,3035,3035,3035,0
20250225,180400,7044318880,3035,3035,3035,3035,0
20250225,180300,7044318880,3035,3035,3035,3035,37625
20250225,180200,7044318880,3035,3035,3035,3035,0
20250225,180100,7044318880,3035,3035,3035,3035,0
20250225,180000,7044318880,3035,3035,3035,3035,0
20250225,175900,7044318880,3035,3035,3035,3035,0
20250225,175800,7044318880,3035,3035,3035,3035,0
20250225,175700,7044318880,3035,3035,3035,3035,0
20250225,175600,7044318880,3035,3035,3035,3035,0
20250225,175500,7044318880,3035,3035,3035,3035,0
20250225,175400,7044318880,3035,3035,3035,3035,0
20250225,175300,7044318880,3035,3035,3035,3035,0
20250225,175200,7044318880,3035,3035,3035,3035,0
20250225,175100,7044318880,3035,3035,3035,3035,0
20250225,175000,7044318880,3035,3035,3035,3035,0
20250225,174900,7044318880,3035,3035,3035,3035,0
20250225,174800,7044318880,3035,3035,3035,3035,0
20250225,174700,7044318880,3035,3035,3035,3035,0
20250225,174600,7044318880,3035,3035,3035,3035,0
20250225,174500,7044318880,3035,3035,3035,3035,0
20250225,174400,7044318880,3035,3035,3035,3035,0
20250225,174300,7044318880,3035,3035,3035,3035,0
20250225,174200,7044318880,3035,3035,3035,3035,0
20250225,174100,7044318880,3035,3035,3035,3035,0
20250225,174000,7044318880,3035,3035,3035,3035,0
20250225,173900,7044318880,3035,3035,3035,3035,0
20250225,173800,7044318880,3035,3035,3035,3035,0
20250225,173700,7044318880,3035,3035,3035,3035,0
20250225,173600,7044318880,3035,3035,3035,3035,0
20250225,173500,7044318880,3035,3035,3035,3035,0
20250225,173400,7044318880,3035,3035,3035,3035,0
20250225,173300,7044318880,3035,3035,3035,3035,37625
20250225,173200,7044318880,3035,3035,3035,3035,0
20250225,173100,7044318880,3035,3035,3035,3035,0
20250225,173000,7044318880,3035,3035,3035,3035,0
20250225,172900,7044318880,3035,3035,3035,3035,0
20250225,172800,7044318880,3035,3035,3035,3035,0
20250225,172700,7044318880,3035,3035,3035,3035,0
20250225,172600,7044318880,3035,3035,3035,3035,0
20250225,172500,7044318880,3035,3035,3035,3035,0
20250225,172400,7044318880,3035,3035,3035,3035,0
20250225,172300,7044318880,3035,3035,3035,3035,0
20250225,172200,7044318880,3035,3035,3035,3035,0
20250225,172100,7044318880,3035,3035,3035,3035,0
20250225,172000,7044318880,3035,3035,3035,3035,0
20250225,171900,7044318880,3035,3035,3035,3035,0
20250225,171800,7044318880,3035,3035,3035,3035,0
20250225,171700,7044318880,3035,3035,3035,3035,0
20250225,171600,7044318880,3035,3035,3035,3035,0
20250225,171500,7044318880,3035,3035,3035,3035,0
20250225,171400,7044318880,3035,3035,3035,3035,0
20250225,171300,7044318880,3035,3035,3035,3035,0
20250225,171200,7044318880,3035,3035,3035,3035,0
20250225,171100,7044318880,3035,3035,3035,3035,0
20250225,171000,7044318880,3035,3035,3035,3035,0
20250225,170900,7044318880,3035,3035,3035,3035,0
20250225,170800,7044318880,3035,3035,3035,3035,0
20250225,170700,7044318880,3035,3035,3035,3035,0
20250225,170600,7044318880,3035,3035,3035,3035,0
20250225,170500,7044318880,3035,3035,3035,3035,0
20250225,170400,7044318880,3035,3035,3035,3035,0
20250225,170300,7044318880,3035,3035,3035,3035,37625
20250225,170200,7044318880,3035,3035,3035,3035,0
20250225,170100,7044318880,3035,3035,3035,3035,0
20250225,170000,7044318880,3035,3035,3035,3035,0
20250225,165900,7044318880,3035,3035,3035,3035,0
20250225,165800,7044318880,3035,3035,3035,3035,0
20250225,165700,7044318880,3035,3035,3035,3035,0
20250225,165600,7044318880,3035,3035,3035,3035,0
20250225,165500,7044318880,3035,3035,3035,3035,0
20250225,165400,7044318880,3035,3035,3035,3035,0
20250225,165300,7044318880,3035,3035,3035,3035,0
20250225,165200,7044318880,3035,3035,3035,3035,0
20250225,165100,7044318880,3035,3035,3035,3035,0
20250225,165000,7044318880,3035,3035,3035,3035,0
20250225,164900,7044318880,3035,3035,3035,3035,0
20250225,164800,7044318880,3035,3035,3035,3035,0
20250225,164700,7044318880,3035,3035,3035,3035,0
20250225,164600,7044318880,3035,3035,3035,3035,0
20250225,164500,7044318880,3035,3035,3035,3035,0
20250225,164400,7044318880,3035,3035,3035,3035,0
20250225,164300,7044318880,3035,3035,3035,3035,0
20250225,164200,7044318880,3035,3035,3035,3035,0
20250225,164100,7044318880,3035,3035,3035,3035,0
20250225,164000,7044318880,3035,3035,3035,3035,0
20250225,163900,7044318880,3035,3035,3035,3035,0
20250225,163800,7044318880,3035,3035,3035,3035,0
20250225,163700,7044318880,3035,3035,3035,3035,0
20250225,163600,7044318880,3035,3035,3035,3035,0
20250225,163500,7044318880,3035,3035,3035,3035,0
20250225,163400,7044318880,3035,3035,3035,3035,0
20250225,163300,7044318880,3035,3035,3035,3035,37625
20250225,163200,7044318880,3035,3035,3035,3035,0
20250225,163100,7044318880,3035,3035,3035,3035,0
20250225,163000,7044318880,3035,3035,3035,3035,0
20250225,162900,7044318880,3035,3035,3035,3035,0
20250225,162800,7044318880,3035,3035,3035,3035,0
20250225,162700,7044318880,3035,3035,3035,3035,0
20250225,162600,7044318880,3035,3035,3035,3035,0
20250225,162500,7044318880,3035,3035,3035,3035,0
20250225,162400,7044318880,3035,3035,3035,3035,0
20250225,162300,7044318880,3035,3035,3035,3035,0
20250225,162200,7044318880,3035,3035,3035,3035,0
20250225,162100,7044318880,3035,3035,3035,3035,0
20250225,162000,7044318880,3035,3035,3035,3035,0
20250225,161900,7044318880,3035,3035,3035,3035,0
20250225,161800,7044318880,3035,3035,3035,3035,0
20250225,161700,7044318880,3035,3035,3035,3035,0
20250225,161600,7044318880,3035,3035,3035,3035,0
20250225,161500,7044318880,3035,3035,3035,3035,0
20250225,161400,7044318880,3035,3035,3035,3035,0
20250225,161300,7044318880,3035,3035,3035,3035,0
20250225,161200,7044318880,3035,3035,3035,3035,0
20250225,161100,7044318880,3035,3035,3035,3035,0
20250225,161000,7044318880,3035,3035,3035,3035,0
20250225,160900,7044318880,3035,3035,3035,3035,0
20250225,160800,7044318880,3035,3035,3035,3035,0
20250225,160700,7044318880,3035,3035,3035,3035,0
20250225,160600,7044318880,3035,3035,3035,3035,0
20250225,160500,7044318880,3035,3035,3035,3035,0
20250225,160400,7044318880,3035,3035,3035,3035,0
20250225,160300,7044318880,3035,3035,3035,3035,37625
20250225,160200,7044318880,3035,3035,3035,3035,0
20250225,160100,7044318880,3035,3035,3035,3035,0
20250225,160000,7044318880,3035,3035,3035,3035,0
20250225,155900,7044318880,3035,3035,3035,3035,0
20250225,155800,7044318880,3035,3035,3035,3035,0
20250225,155700,7044318880,3035,3035,3035,3035,0
20250225,155600,7044318880,3035,3035,3035,3035,0
20250225,155500,7044318880,3035,3035,3035,3035,0
20250225,155400,7044318880,3035,3035,3035,3035,0
20250225,155300,7044318880,3035,3035,3035,3035,0
20250225,155200,7044318880,3035,3035,3035,3035,0
20250225,155100,7044318880,3035,3035,3035,3035,0
20250225,155000,7044318880,3035,3035,3035,3035,0
20250225,154900,7044318880,3035,3035,3035,3035,0
20250225,154800,7044318880,3035,3035,3035,3035,0
20250225,154700,7044318880,3035,3035,3035,3035,0
20250225,154600,7044318880,3035,3035,3035,3035,0
20250225,154500,7044318880,3035,3035,3035,3035,0
20250225,154400,7044318880,3035,3035,3035,3035,0
20250225,154300,7044318880,3035,3035,3035,3035,0
20250225,154200,7044318880,3035,3035,3035,3035,0
20250225,154100,7044318880,3035,3035,3035,3035,0
20250225,154000,7044318880,3035,3035,3035,3035,0
20250225,153900,7044318880,3035,3035,3035,3035,0
20250225,153800,7044318880,3035,3035,3035,3035,0
20250225,153700,7044318880,3035,3035,3035,3035,0
20250225,153600,7044318880,3035,3035,3035,3035,0
20250225,153500,7044318880,3035,3035,3035,3035,0
20250225,153400,7044318880,3035,3035,3035,3035,0
20250225,153300,7044318880,3035,3035,3035,3035,37625
20250225,153200,7044318880,3035,3035,3035,3035,0
20250225,153100,7044318880,3035,3035,3035,3035,0
20250225,153000,7044318880,3035,3035,3035,3035,37625
20250225,152900,6930127005,3045,3045,3045,3045,0
20250225,152800,6930127005,3045,3045,3045,3045,0
20250225,152700,6930127005,3045,3045,3045,3045,0
20250225,152600,6930127005,3045,3045,3045,3045,0
20250225,152500,6930127005,3045,3045,3045,3045,0
20250225,152400,6930127005,3045,3045,3045,3045,0
20250225,152300,6930127005,3045,3045,3045,3045,0
20250225,152200,6930127005,3045,3045,3045,3045,0
20250225,152100,6930127005,3045,3045,3045,3045,0
20250225,152000,6930127005,3045,3045,3045,3045,0
20250225,151900,6930127005,3045,3040,3055,3035,11086
20250225,151800,6896358690,3040,3035,3040,3035,3991
20250225,151700,6884226670,3040,3030,3045,3025,23834
20250225,151600,6811927030,3030,3030,3030,3030,521
20250225,151500,6810348400,3030,3030,3030,3025,15903
20250225,151400,6762188515,3030,3025,3030,3020,7394
20250225,151300,6739826965,3025,3025,3025,3020,3914
20250225,151200,6727989685,3025,3025,3030,3025,12770
20250225,151100,6689358820,3025,3030,3030,3025,507
20250225,151000,6687824840,3030,3020,3030,3020,5750
20250225,150900,6670457295,3020,3030,3030,3020,28317
20250225,150800,6584815395,3030,3035,3035,3030,26309
20250225,150700,6505096835,3035,3035,3035,3030,2789
20250225,150600,6496642915,3035,3035,3035,3030,2775
20250225,150500,6488221575,3035,3035,3035,3035,1406
20250225,150400,6483954365,3035,3035,3035,3030,3488
20250225,150300,6473377405,3035,3030,3040,3030,392
20250225,150200,6472188870,3030,3035,3040,3030,4414
20250225,150100,6458802535,3030,3035,3035,3030,12838
20250225,150000,6419896955,3035,3040,3040,3035,4660
20250225,145900,6405751675,3040,3035,3040,3035,2147
20250225,145800,6399235405,3035,3040,3040,3035,3532
20250225,145700,6388515735,3040,3040,3040,3035,1275
20250225,145600,6384639985,3040,3040,3040,3040,1620
20250225,145500,6379715185,3040,3035,3040,3035,1985
20250225,145400,6373686700,3040,3035,3040,3035,5603
20250225,145300,6356681085,3040,3035,3040,3035,2229
20250225,145200,6349915320,3035,3040,3040,3035,690
20250225,145100,6347820420,3035,3040,3040,3035,1058
20250225,145000,6344606640,3040,3040,3040,3035,533
20250225,144900,6342986345,3040,3040,3040,3035,492
20250225,144800,6341492620,3040,3035,3040,3035,1527
20250225,144700,6336858155,3035,3035,3035,3035,631
20250225,144600,6334943070,3035,3035,3035,3035,505
20250225,144500,6333410395,3035,3035,3035,3030,2546
20250225,144400,6325683335,3035,3035,3035,3030,1168
20250225,144300,6322138460,3040,3035,3040,3035,4682
20250225,144200,6307925180,3035,3040,3040,3035,1851
20250225,144100,6302306895,3040,3040,3040,3040,212
20250225,144000,6301662415,3040,3040,3040,3030,633
20250225,143900,6299740065,3035,3035,3035,3035,1514
20250225,143800,6295145075,3035,3035,3035,3030,6777
20250225,143700,6274602710,3035,3035,3035,3035,5382
20250225,143600,6258268340,3035,3030,3035,3030,4754
20250225,143500,6243840255,3035,3035,3040,3030,3757
20250225,143400,6232436105,3040,3040,3040,3030,11190
20250225,143300,6198514035,3040,3040,3040,3035,1179
20250225,143200,6194934875,3035,3030,3035,3030,5445
20250225,143100,6178435475,3030,3035,3035,3030,649
20250225,143000,6176466260,3035,3035,3035,3035,200
20250225,142900,6175859260,3035,3035,3035,3030,3073
20250225,142800,6166533205,3040,3035,3040,3030,1543
20250225,142700,6161853450,3035,3035,3040,3030,5252
20250225,142600,6145939265,3030,3035,3035,3030,2214
20250225,142500,6139230180,3035,3035,3035,3035,634
20250225,142400,6137305990,3035,3035,3035,3030,3514
20250225,142300,6126648555,3030,3030,3035,3030,5919
20250225,142200,6108709595,3030,3035,3035,3030,346
20250225,142100,6107660985,3035,3035,3035,3035,1952
20250225,142000,6101736665,3035,3035,3035,3035,207
20250225,141900,6101108420,3035,3035,3035,3030,1353
20250225,141800,6097002090,3035,3030,3035,3030,88
20250225,141700,6096735060,3035,3035,3035,3030,388
20250225,141600,6095557745,3030,3035,3035,3030,960
20250225,141500,6092644155,3035,3030,3035,3030,1111
20250225,141400,6089273185,3035,3030,3035,3030,711
20250225,141300,6087118685,3030,3035,3035,3030,1802
20250225,141200,6081653640,3035,3035,3035,3030,13
20250225,141100,6081614225,3030,3030,3030,3030,3244
20250225,141000,6071784905,3030,3030,3030,3030,53
20250225,140900,6071624315,3030,3035,3035,3030,8031
20250225,140800,6047263385,3030,3030,3035,3030,8426
20250225,140700,6021731900,3030,3030,3035,3030,603
20250225,140600,6019904800,3035,3035,3035,3035,1345
20250225,140500,6015822725,3035,3035,3035,3035,1118
20250225,140400,6012429595,3035,3030,3035,3030,1576
20250225,140300,6007649940,3035,3035,3035,3030,1009
20250225,140200,6004592625,3030,3035,3035,3030,2070
20250225,140100,5998320175,3035,3030,3035,3030,1310
20250225,140000,5994350615,3035,3035,3035,3035,1363
20250225,135900,5990213910,3030,3035,3035,3030,6564
20250225,135800,5970324900,3035,3035,3035,3030,2755
20250225,135700,5961968935,3035,3040,3040,3035,1967
20250225,135600,5955998260,3040,3035,3040,3035,807
20250225,135500,5953547765,3040,3040,3040,3030,5096
20250225,135400,5938087460,3035,3030,3035,3030,7690
20250225,135300,5914748500,3030,3025,3030,3020,13259
20250225,135200,5874615270,3025,3025,3025,3020,18789
20250225,135100,5817829795,3025,3025,3025,3020,2748
20250225,135000,5809517590,3025,3025,3025,3020,7624
20250225,134900,5786480050,3025,3025,3025,3020,7466
20250225,134800,5763925935,3025,3035,3035,3025,46206
20250225,134700,5624001810,3035,3030,3035,3030,2085
20250225,134600,5617683980,3035,3035,3035,3030,1388
20250225,134500,5613475905,3035,3035,3035,3030,3223
20250225,134400,5603694115,3035,3035,3035,3035,639
20250225,134300,5601754750,3030,3030,3035,3030,940
20250225,134200,5598903250,3035,3035,3035,3030,1948
20250225,134100,5592993320,3030,3030,3035,3030,6512
20250225,134000,5573236950,3030,3035,3035,3030,7114
20250225,133900,5551673610,3035,3035,3035,3030,273
20250225,133800,5550845075,3035,3035,3040,3035,4250
20250225,133700,5537944515,3040,3040,3040,3035,4315
20250225,133600,5524846915,3035,3035,3040,3035,8498
20250225,133500,5499054430,3035,3035,3035,3030,14750
20250225,133400,5454352350,3035,3035,3040,3035,4012
20250225,133300,5442175880,3035,3035,3035,3035,110
20250225,133200,5441842030,3035,3035,3040,3035,11768
20250225,133100,5406126140,3035,3035,3035,3035,6849
20250225,133000,5385339425,3035,3035,3035,3035,2890
20250225,132900,5376568275,3035,3035,3035,3035,6238
20250225,132800,5357635945,3035,3040,3040,3035,12289
20250225,132700,5320338060,3040,3040,3040,3035,4852
20250225,132600,5305610275,3040,3040,3040,3035,12366
20250225,132500,5268017820,3040,3040,3040,3035,3299
20250225,132400,5257994050,3040,3040,3040,3035,1314
20250225,132300,5253999740,3040,3035,3040,3035,3032
20250225,132200,5244795480,3035,3040,3040,3035,9885
20250225,132100,5214767945,3040,3040,3045,3040,3362
20250225,132000,5204545280,3040,3040,3045,3040,5349
20250225,131900,5188284070,3040,3045,3045,3040,1882
20250225,131800,5182556910,3040,3045,3045,3040,180
20250225,131700,5182008910,3045,3045,3045,3045,782
20250225,131600,5179627720,3045,3050,3050,3045,101
20250225,131500,5179320075,3050,3040,3050,3040,697
20250225,131400,5177201025,3050,3050,3055,3050,121
20250225,131300,5176831970,3055,3045,3055,3040,3937
20250225,131200,5164853565,3040,3050,3055,3040,1553
20250225,131100,5160123355,3050,3045,3055,3045,4036
20250225,131000,5147822615,3050,3050,3050,3050,2302
20250225,130900,5140801515,3050,3050,3050,3050,3337
20250225,130800,5130623665,3040,3040,3040,3040,1465
20250225,130700,5126170065,3050,3045,3050,3040,3361
20250225,130600,5115951300,3045,3045,3050,3045,888
20250225,130500,5113247330,3045,3045,3045,3040,2465
20250225,130400,5105741655,3045,3045,3045,3040,3924
20250225,130300,5093793395,3040,3045,3045,3040,364
20250225,130200,5092686725,3045,3050,3050,3040,1889
20250225,130100,5086934220,3045,3045,3045,3045,1499
20250225,130000,5082369765,3045,3040,3045,3035,2887
20250225,125900,5073592920,3040,3035,3040,3030,2832
20250225,125800,5064998805,3035,3030,3035,3030,3866
20250225,125700,5053267980,3035,3035,3040,3030,9702
20250225,125600,5023837295,3035,3040,3040,3035,11406
20250225,125500,4989219805,3035,3045,3050,3035,39795
20250225,125400,4868294885,3045,3045,3050,3045,10906
20250225,125300,4835075975,3050,3050,3050,3045,3572
20250225,125200,4824198825,3050,3050,3050,3045,2632
20250225,125100,4816184045,3045,3050,3050,3045,3140
20250225,125000,4806622010,3045,3055,3055,3045,12144
20250225,124900,4769579560,3055,3050,3055,3050,9819
20250225,124800,4739617220,3055,3055,3055,3050,4826
20250225,124700,4724894790,3055,3055,3055,3050,4299
20250225,124600,4711781625,3055,3055,3055,3055,245
20250225,124500,4711033150,3055,3055,3055,3055,949
20250225,124400,4708133955,3055,3050,3055,3050,5396
20250225,124300,4691662520,3050,3055,3055,3050,2243
20250225,124200,4684817755,3055,3055,3055,3050,4123
20250225,124100,4672232990,3055,3055,3055,3050,2394
20250225,124000,4664920305,3055,3055,3060,3055,4196
20250225,123900,4652101220,3055,3060,3060,3055,5236
20250225,123800,4636104195,3060,3060,3060,3055,1965
20250225,123700,4630091395,3060,3060,3060,3060,173
20250225,123600,4629562015,3060,3055,3060,3055,101
20250225,123500,4629253455,3055,3060,3060,3055,1185
20250225,123400,4625629280,3055,3055,3060,3055,324
20250225,123300,4624639330,3055,3050,3060,3050,4646
20250225,123200,4610460690,3050,3050,3050,3050,2331
20250225,123100,4603351140,3050,3050,3050,3045,1615
20250225,123000,4598428210,3050,3050,3050,3045,9561
20250225,122900,4569312160,3050,3050,3050,3045,3677
20250225,122800,4558097810,3050,3050,3050,3050,3207
20250225,122700,4548316460,3045,3055,3055,3045,41612
20250225,122600,4421432580,3055,3060,3060,3055,10656
20250225,122500,4388875620,3060,3055,3060,3055,754
20250225,122400,4386571890,3060,3055,3060,3055,992
20250225,122300,4383541150,3060,3055,3060,3055,1548
20250225,122200,4378811880,3055,3055,3055,3050,17863
20250225,122100,4324320525,3055,3055,3060,3055,19241
20250225,122000,4265539060,3060,3065,3065,3060,1256
20250225,121900,4261695685,3060,3060,3060,3060,1629
20250225,121800,4256710945,3060,3060,3060,3060,2673
20250225,121700,4248531565,3060,3060,3060,3055,2103
20250225,121600,4242106385,3060,3060,3060,3060,281
20250225,121500,4241246525,3065,3060,3065,3055,805
20250225,121400,4238782920,3060,3060,3060,3060,682
20250225,121300,4236696000,3060,3065,3065,3060,143
20250225,121200,4236258270,3065,3060,3065,3060,710
20250225,121100,4234085630,3060,3060,3060,3060,2854
20250225,121000,4225352390,3060,3055,3060,3055,892
20250225,120900,4222622875,3055,3055,3055,3055,41536
20250225,120800,4095730395,3060,3060,3060,3055,44697
20250225,120700,3958969075,3065,3065,3065,3065,184
20250225,120600,3958405115,3065,3070,3070,3065,5581
20250225,120500,3941298945,3070,3070,3070,3070,1072
20250225,120400,3938007905,3070,3065,3070,3065,3483
20250225,120300,3927331670,3070,3065,3070,3065,5475
20250225,120200,3910550395,3065,3070,3070,3065,1770
20250225,120100,3905122085,3070,3070,3070,3070,1691
20250225,120000,3899930715,3070,3070,3070,3070,1409
20250225,115900,3895605085,3075,3070,3075,3070,3471
20250225,115800,3884945815,3070,3070,3070,3070,388
20250225,115700,3883754655,3075,3075,3075,3075,4
20250225,115600,3883742355,3075,3075,3075,3070,2254
20250225,115500,3876814225,3075,3075,3075,3075,332
20250225,115400,3875793325,3075,3075,3075,3070,2425
20250225,115300,3868348100,3075,3075,3075,3070,3021
20250225,115200,3859061075,3075,3075,3075,3070,2083
20250225,115100,3852656600,3070,3070,3070,3070,674
20250225,115000,3850587420,3070,3065,3070,3065,256
20250225,114900,3849802775,3065,3070,3075,3065,1152
20250225,114800,3846266435,3070,3065,3070,3065,3352
20250225,114700,3835978295,3070,3070,3070,3065,801
20250225,114600,3833522225,3065,3070,3070,3065,1025
20250225,114500,3830380225,3065,3070,3070,3065,1912
20250225,114400,3824511885,3065,3065,3065,3065,1973
20250225,114300,3818464640,3065,3065,3070,3065,5297
20250225,114200,3802223060,3065,3065,3070,3065,2102
20250225,114100,3795779090,3070,3070,3070,3065,1374
20250225,114000,3791567210,3070,3070,3070,3070,120
20250225,113900,3791198810,3070,3070,3070,3065,539
20250225,113800,3789546580,3065,3070,3070,3065,12996
20250225,113700,3749656210,3070,3070,3070,3070,3259
20250225,113600,3739651080,3070,3070,3070,3070,2415
20250225,113500,3732237030,3075,3070,3075,3070,1850
20250225,113400,3726556780,3070,3075,3075,3070,183
20250225,113300,3725994590,3075,3075,3075,3070,2400
20250225,113200,3718624590,3075,3070,3075,3070,1609
20250225,113100,3713679110,3075,3070,3075,3070,169
20250225,113000,3713159455,3070,3070,3075,3065,2187
20250225,112900,3706447370,3070,3070,3075,3070,843
20250225,112800,3703859325,3065,3070,3070,3065,3806
20250225,112700,3692176765,3075,3070,3075,3070,2389
20250225,112600,3684841630,3075,3075,3075,3075,52
20250225,112500,3684681730,3075,3070,3075,3070,2699
20250225,112400,3676395785,3070,3080,3080,3070,11218
20250225,112300,3641951920,3075,3075,3075,3070,3521
20250225,112200,3631124855,3075,3070,3075,3070,4014
20250225,112100,3618790850,3075,3075,3075,3075,640
20250225,112000,3616822850,3080,3075,3080,3070,2974
20250225,111900,3607686840,3075,3070,3075,3070,2302
20250225,111800,3600619285,3070,3065,3070,3065,1606
20250225,111700,3595690710,3065,3070,3070,3065,1605
20250225,111600,3590771365,3070,3065,3070,3060,3099
20250225,111500,3581274870,3065,3065,3070,3060,32782
20250225,111400,3480882815,3065,3070,3070,3065,720
20250225,111300,3478674840,3070,3075,3075,3065,20329
20250225,111200,3416336080,3075,3075,3075,3070,1524
20250225,111100,3411651780,3075,3075,3075,3075,1592
20250225,111000,3406756380,3080,3070,3080,3070,288
20250225,110900,3405870770,3075,3070,3075,3070,5232
20250225,110800,3389808025,3070,3075,3075,3070,7761
20250225,110700,3365981505,3075,3070,3075,3070,697
20250225,110600,3363841205,3070,3070,3075,3070,2149
20250225,110500,3357243645,3070,3075,3075,3070,5025
20250225,110400,3341816385,3070,3075,3075,3070,237
20250225,110300,3341088110,3075,3075,3075,3070,717
20250225,110200,3338883860,3070,3075,3075,3070,3897
20250225,110100,3326906685,3075,3075,3075,3075,6102
20250225,110000,3308143035,3080,3075,3080,3075,288
20250225,105900,3307256700,3075,3075,3075,3075,5511
20250225,105800,3290310375,3080,3080,3080,3075,4292
20250225,105700,3277109910,3075,3075,3080,3075,7246
20250225,105600,3254826920,3080,3080,3080,3080,4418
20250225,105500,3241219480,3085,3080,3085,3080,2134
20250225,105400,3234646740,3080,3090,3090,3080,1293
20250225,105300,3230664250,3090,3085,3090,3080,4621
20250225,105200,3216409975,3085,3090,3090,3085,43
20250225,105100,3216277135,3090,3090,3090,3085,1706
20250225,105000,3211006095,3090,3090,3095,3090,1004
20250225,104900,3207903410,3095,3090,3095,3090,763
20250225,104800,3205544925,3095,3095,3095,3090,3479
20250225,104700,3194788560,3090,3090,3095,3085,1300
20250225,104600,3190773610,3085,3095,3095,3085,443
20250225,104500,3189405290,3090,3095,3095,3090,8009
20250225,104400,3164637195,3095,3095,3095,3090,231
20250225,104300,3163922845,3095,3095,3095,3095,494
20250225,104200,3162393915,3090,3090,3090,3085,4713
20250225,104100,3147835985,3085,3085,3085,3085,4671
20250225,104000,3133425950,3085,3080,3085,3080,463
20250225,103900,3131999895,3080,3085,3085,3080,8188
20250225,103800,3106780840,3085,3085,3090,3080,2028
20250225,103700,3100530255,3090,3085,3090,3085,3474
20250225,103600,3089812305,3090,3090,3090,3085,1139
20250225,103500,3086294770,3090,3090,3090,3085,16974
20250225,103400,3033929870,3085,3085,3090,3085,2253
20250225,103300,3026979240,3090,3095,3095,3085,8267
20250225,103200,3001472680,3095,3090,3095,3085,876
20250225,103100,2998766475,3090,3085,3090,3085,1720
20250225,103000,2993460145,3090,3090,3090,3085,1046
20250225,102900,2990228050,3090,3090,3090,3085,1727
20250225,102800,2984898970,3090,3090,3090,3085,908
20250225,102700,2982095735,3090,3090,3090,3090,898
20250225,102600,2979320915,3090,3095,3095,3090,1273
20250225,102500,2975387330,3090,3090,3090,3085,1227
20250225,102400,2971597505,3090,3090,3095,3085,32
20250225,102300,2971498580,3090,3085,3090,3085,8206
20250225,102200,2946167805,3090,3090,3095,3090,4363
20250225,102100,2932684535,3095,3095,3095,3090,5400
20250225,102000,2915993965,3095,3090,3095,3090,5456
20250225,101900,2899131505,3090,3085,3090,3085,3251
20250225,101800,2889089270,3090,3080,3090,3080,5764
20250225,101700,2871299915,3085,3075,3085,3075,12424
20250225,101600,2833051535,3080,3075,3080,3075,2376
20250225,101500,2825745325,3080,3080,3080,3075,1108
20250225,101400,2822333715,3075,3080,3080,3075,1302
20250225,101300,2818329655,3080,3080,3080,3070,3164
20250225,101200,2808601930,3080,3080,3085,3080,5022
20250225,101100,2793133665,3080,3075,3080,3070,3849
20250225,101000,2781307025,3075,3075,3080,3075,1759
20250225,100900,2775896160,3075,3075,3080,3070,2662
20250225,100800,2767714285,3075,3075,3075,3075,3271
20250225,100700,2757655960,3080,3080,3080,3075,908
20250225,100600,2754860570,3080,3080,3080,3075,1757
20250225,100500,2749450370,3080,3080,3080,3075,1120
20250225,100400,2746000775,3080,3080,3080,3075,17698
20250225,100300,2691494845,3080,3075,3080,3070,13662
20250225,100200,2649480200,3075,3065,3075,3065,6278
20250225,100100,2630212610,3065,3060,3065,3060,3446
20250225,100000,2619651620,3065,3065,3065,3060,2865
20250225,095900,2610881950,3065,3070,3070,3060,12286
20250225,095800,2573269950,3070,3065,3070,3060,9154
20250225,095700,2545213170,3065,3065,3075,3065,2005
20250225,095600,2539067825,3060,3065,3070,3060,11855
20250225,095500,2502734030,3065,3075,3075,3065,9509
20250225,095400,2473586610,3075,3070,3075,3065,1237
20250225,095300,2469790405,3070,3070,3070,3070,948
20250225,095200,2466880045,3070,3065,3070,3065,7079
20250225,095100,2445182820,3065,3075,3075,3065,5122
20250225,095000,2429459845,3075,3070,3075,3070,2296
20250225,094900,2422410305,3070,3070,3070,3070,1898
20250225,094800,2416583445,3070,3075,3075,3070,4928
20250225,094700,2401444995,3075,3065,3075,3065,1415
20250225,094600,2397104985,3060,3065,3075,3060,8841
20250225,094500,2370004295,3065,3065,3065,3060,3254
20250225,094400,2360038655,3065,3065,3065,3055,32636
20250225,094300,2260284545,3065,3060,3065,3060,8640
20250225,094200,2233841040,3060,3065,3065,3060,4469
20250225,094100,2220161390,3060,3065,3065,3060,3029
20250225,094000,2210890890,3065,3065,3065,3055,9234
20250225,093900,2182626795,3065,3065,3065,3060,756
20250225,093800,2180309680,3060,3060,3060,3060,6093
20250225,093700,2161665100,3060,3065,3070,3060,12451
20250225,093600,2123556060,3065,3065,3070,3065,2490
20250225,093500,2115924195,3065,3060,3065,3060,7932
20250225,093400,2091614050,3060,3065,3065,3060,4890
20250225,093300,2076638370,3065,3070,3070,3060,3079
20250225,093200,2067203245,3070,3070,3070,3065,2305
20250225,093100,2060134490,3070,3070,3070,3065,17981
20250225,093000,2004971105,3070,3070,3070,3065,1635
20250225,092900,1999959190,3065,3070,3070,3065,3432
20250225,092800,1989427615,3070,3070,3070,3065,22380
20250225,092700,1920761115,3070,3075,3075,3070,1693
20250225,092600,1915557070,3075,3075,3075,3075,3133
20250225,092500,1905923095,3075,3070,3075,3070,4797
20250225,092400,1891191195,3070,3065,3070,3065,13438
20250225,092300,1849979960,3065,3065,3070,3065,5685
20250225,092200,1832553925,3065,3065,3065,3065,2414
20250225,092100,1825155015,3065,3065,3065,3065,4130
20250225,092000,1812496565,3065,3060,3065,3060,13839
20250225,091900,1770139205,3060,3060,3060,3055,9556
20250225,091800,1740898280,3060,3060,3065,3060,74957
20250225,091700,1511490295,3065,3065,3070,3060,19552
20250225,091600,1451567390,3065,3070,3070,3065,6298
20250225,091500,1432241185,3070,3070,3070,3065,7292
20250225,091400,1409872200,3070,3080,3080,3060,70456
20250225,091300,1193587045,3080,3080,3090,3080,16033
20250225,091200,1144128880,3080,3090,3090,3080,8981
20250225,091100,1116420535,3095,3090,3095,3085,4578
20250225,091000,1102267625,3085,3075,3085,3065,41609
20250225,090900,974157175,3075,3080,3085,3065,48930
20250225,090800,823853840,3075,3080,3085,3075,38554
20250225,090700,705144260,3080,3090,3095,3080,26196
20250225,090600,624348495,3090,3095,3105,3090,28584
20250225,090500,535884110,3095,3110,3110,3090,32777
20250225,090400,434213550,3115,3115,3120,3110,15004
20250225,090300,387480975,3115,3125,3130,3110,14717
20250225,090200,341584160,3125,3130,3150,3125,41244
20250225,090100,212121865,3125,3115,3130,3115,11689
20250225,090000,175579785,3120,3105,3120,3100,47766