stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,213100,22716020980,8690,8690,8690,8690,24865
20250225,213000,22716020980,8690,8690,8690,8690,0
20250225,212900,22716020980,8690,8690,8690,8690,0
20250225,212800,22716020980,8690,8690,8690,8690,0
20250225,212700,22716020980,8690,8690,8690,8690,0
20250225,212600,22716020980,8690,8690,8690,8690,0
20250225,212500,22716020980,8690,8690,8690,8690,0
20250225,212400,22716020980,8690,8690,8690,8690,0
20250225,212300,22716020980,8690,8690,8690,8690,0
20250225,212200,22716020980,8690,8690,8690,8690,0
20250225,212100,22716020980,8690,8690,8690,8690,0
20250225,212000,22716020980,8690,8690,8690,8690,0
20250225,211900,22716020980,8690,8690,8690,8690,0
20250225,211800,22716020980,8690,8690,8690,8690,0
20250225,211700,22716020980,8690,8690,8690,8690,0
20250225,211600,22716020980,8690,8690,8690,8690,0
20250225,211500,22716020980,8690,8690,8690,8690,0
20250225,211400,22716020980,8690,8690,8690,8690,0
20250225,211300,22716020980,8690,8690,8690,8690,0
20250225,211200,22716020980,8690,8690,8690,8690,0
20250225,211100,22716020980,8690,8690,8690,8690,0
20250225,211000,22716020980,8690,8690,8690,8690,0
20250225,210900,22716020980,8690,8690,8690,8690,0
20250225,210800,22716020980,8690,8690,8690,8690,0
20250225,210700,22716020980,8690,8690,8690,8690,0
20250225,210600,22716020980,8690,8690,8690,8690,0
20250225,210500,22716020980,8690,8690,8690,8690,0
20250225,210400,22716020980,8690,8690,8690,8690,0
20250225,210300,22716020980,8690,8690,8690,8690,0
20250225,210200,22716020980,8690,8690,8690,8690,0
20250225,210100,22716020980,8690,8690,8690,8690,24865
20250225,210000,22716020980,8690,8690,8690,8690,0
20250225,205900,22716020980,8690,8690,8690,8690,0
20250225,205800,22716020980,8690,8690,8690,8690,0
20250225,205700,22716020980,8690,8690,8690,8690,0
20250225,205600,22716020980,8690,8690,8690,8690,0
20250225,205500,22716020980,8690,8690,8690,8690,0
20250225,205400,22716020980,8690,8690,8690,8690,0
20250225,205300,22716020980,8690,8690,8690,8690,0
20250225,205200,22716020980,8690,8690,8690,8690,0
20250225,205100,22716020980,8690,8690,8690,8690,0
20250225,205000,22716020980,8690,8690,8690,8690,0
20250225,204900,22716020980,8690,8690,8690,8690,0
20250225,204800,22716020980,8690,8690,8690,8690,0
20250225,204700,22716020980,8690,8690,8690,8690,0
20250225,204600,22716020980,8690,8690,8690,8690,0
20250225,204500,22716020980,8690,8690,8690,8690,0
20250225,204400,22716020980,8690,8690,8690,8690,0
20250225,204300,22716020980,8690,8690,8690,8690,0
20250225,204200,22716020980,8690,8690,8690,8690,0
20250225,204100,22716020980,8690,8690,8690,8690,0
20250225,204000,22716020980,8690,8690,8690,8690,0
20250225,203900,22716020980,8690,8690,8690,8690,0
20250225,203800,22716020980,8690,8690,8690,8690,0
20250225,203700,22716020980,8690,8690,8690,8690,0
20250225,203600,22716020980,8690,8690,8690,8690,0
20250225,203500,22716020980,8690,8690,8690,8690,0
20250225,203400,22716020980,8690,8690,8690,8690,0
20250225,203300,22716020980,8690,8690,8690,8690,0
20250225,203200,22716020980,8690,8690,8690,8690,0
20250225,203100,22716020980,8690,8690,8690,8690,24865
20250225,203000,22716020980,8690,8690,8690,8690,0
20250225,202900,22716020980,8690,8690,8690,8690,0
20250225,202800,22716020980,8690,8690,8690,8690,0
20250225,202700,22716020980,8690,8690,8690,8690,0
20250225,202600,22716020980,8690,8690,8690,8690,0
20250225,202500,22716020980,8690,8690,8690,8690,0
20250225,202400,22716020980,8690,8690,8690,8690,0
20250225,202300,22716020980,8690,8690,8690,8690,0
20250225,202200,22716020980,8690,8690,8690,8690,0
20250225,202100,22716020980,8690,8690,8690,8690,0
20250225,202000,22716020980,8690,8690,8690,8690,0
20250225,201900,22716020980,8690,8690,8690,8690,0
20250225,201800,22716020980,8690,8690,8690,8690,0
20250225,201700,22716020980,8690,8690,8690,8690,0
20250225,201600,22716020980,8690,8690,8690,8690,0
20250225,201500,22716020980,8690,8690,8690,8690,0
20250225,201400,22716020980,8690,8690,8690,8690,0
20250225,201300,22716020980,8690,8690,8690,8690,0
20250225,201200,22716020980,8690,8690,8690,8690,0
20250225,201100,22716020980,8690,8690,8690,8690,0
20250225,201000,22716020980,8690,8690,8690,8690,0
20250225,200900,22716020980,8690,8690,8690,8690,0
20250225,200800,22716020980,8690,8690,8690,8690,0
20250225,200700,22716020980,8690,8690,8690,8690,0
20250225,200600,22716020980,8690,8690,8690,8690,0
20250225,200500,22716020980,8690,8690,8690,8690,0
20250225,200400,22716020980,8690,8690,8690,8690,0
20250225,200300,22716020980,8690,8690,8690,8690,0
20250225,200200,22716020980,8690,8690,8690,8690,0
20250225,200100,22716020980,8690,8690,8690,8690,24865
20250225,200000,22716020980,8690,8690,8690,8690,0
20250225,195900,22716020980,8690,8690,8690,8690,0
20250225,195800,22716020980,8690,8690,8690,8690,0
20250225,195700,22716020980,8690,8690,8690,8690,0
20250225,195600,22716020980,8690,8690,8690,8690,0
20250225,195500,22716020980,8690,8690,8690,8690,0
20250225,195400,22716020980,8690,8690,8690,8690,0
20250225,195300,22716020980,8690,8690,8690,8690,0
20250225,195200,22716020980,8690,8690,8690,8690,0
20250225,195100,22716020980,8690,8690,8690,8690,0
20250225,195000,22716020980,8690,8690,8690,8690,0
20250225,194900,22716020980,8690,8690,8690,8690,0
20250225,194800,22716020980,8690,8690,8690,8690,0
20250225,194700,22716020980,8690,8690,8690,8690,0
20250225,194600,22716020980,8690,8690,8690,8690,0
20250225,194500,22716020980,8690,8690,8690,8690,0
20250225,194400,22716020980,8690,8690,8690,8690,0
20250225,194300,22716020980,8690,8690,8690,8690,0
20250225,194200,22716020980,8690,8690,8690,8690,0
20250225,194100,22716020980,8690,8690,8690,8690,0
20250225,194000,22716020980,8690,8690,8690,8690,0
20250225,193900,22716020980,8690,8690,8690,8690,0
20250225,193800,22716020980,8690,8690,8690,8690,0
20250225,193700,22716020980,8690,8690,8690,8690,0
20250225,193600,22716020980,8690,8690,8690,8690,0
20250225,193500,22716020980,8690,8690,8690,8690,0
20250225,193400,22716020980,8690,8690,8690,8690,0
20250225,193300,22716020980,8690,8690,8690,8690,0
20250225,193200,22716020980,8690,8690,8690,8690,0
20250225,193100,22716020980,8690,8690,8690,8690,24865
20250225,193000,22716020980,8690,8690,8690,8690,0
20250225,192900,22716020980,8690,8690,8690,8690,0
20250225,192800,22716020980,8690,8690,8690,8690,0
20250225,192700,22716020980,8690,8690,8690,8690,0
20250225,192600,22716020980,8690,8690,8690,8690,0
20250225,192500,22716020980,8690,8690,8690,8690,0
20250225,192400,22716020980,8690,8690,8690,8690,0
20250225,192300,22716020980,8690,8690,8690,8690,0
20250225,192200,22716020980,8690,8690,8690,8690,0
20250225,192100,22716020980,8690,8690,8690,8690,0
20250225,192000,22716020980,8690,8690,8690,8690,0
20250225,191900,22716020980,8690,8690,8690,8690,0
20250225,191800,22716020980,8690,8690,8690,8690,0
20250225,191700,22716020980,8690,8690,8690,8690,0
20250225,191600,22716020980,8690,8690,8690,8690,0
20250225,191500,22716020980,8690,8690,8690,8690,0
20250225,191400,22716020980,8690,8690,8690,8690,0
20250225,191300,22716020980,8690,8690,8690,8690,0
20250225,191200,22716020980,8690,8690,8690,8690,0
20250225,191100,22716020980,8690,8690,8690,8690,0
20250225,191000,22716020980,8690,8690,8690,8690,0
20250225,190900,22716020980,8690,8690,8690,8690,0
20250225,190800,22716020980,8690,8690,8690,8690,0
20250225,190700,22716020980,8690,8690,8690,8690,0
20250225,190600,22716020980,8690,8690,8690,8690,0
20250225,190500,22716020980,8690,8690,8690,8690,0
20250225,190400,22716020980,8690,8690,8690,8690,0
20250225,190300,22716020980,8690,8690,8690,8690,0
20250225,190200,22716020980,8690,8690,8690,8690,0
20250225,190100,22716020980,8690,8690,8690,8690,24865
20250225,190000,22716020980,8690,8690,8690,8690,0
20250225,185900,22716020980,8690,8690,8690,8690,0
20250225,185800,22716020980,8690,8690,8690,8690,0
20250225,185700,22716020980,8690,8690,8690,8690,0
20250225,185600,22716020980,8690,8690,8690,8690,0
20250225,185500,22716020980,8690,8690,8690,8690,0
20250225,185400,22716020980,8690,8690,8690,8690,0
20250225,185300,22716020980,8690,8690,8690,8690,0
20250225,185200,22716020980,8690,8690,8690,8690,0
20250225,185100,22716020980,8690,8690,8690,8690,0
20250225,185000,22716020980,8690,8690,8690,8690,0
20250225,184900,22716020980,8690,8690,8690,8690,0
20250225,184800,22716020980,8690,8690,8690,8690,0
20250225,184700,22716020980,8690,8690,8690,8690,0
20250225,184600,22716020980,8690,8690,8690,8690,0
20250225,184500,22716020980,8690,8690,8690,8690,0
20250225,184400,22716020980,8690,8690,8690,8690,0
20250225,184300,22716020980,8690,8690,8690,8690,0
20250225,184200,22716020980,8690,8690,8690,8690,0
20250225,184100,22716020980,8690,8690,8690,8690,0
20250225,184000,22716020980,8690,8690,8690,8690,0
20250225,183900,22716020980,8690,8690,8690,8690,0
20250225,183800,22716020980,8690,8690,8690,8690,0
20250225,183700,22716020980,8690,8690,8690,8690,0
20250225,183600,22716020980,8690,8690,8690,8690,0
20250225,183500,22716020980,8690,8690,8690,8690,0
20250225,183400,22716020980,8690,8690,8690,8690,0
20250225,183300,22716020980,8690,8690,8690,8690,0
20250225,183200,22716020980,8690,8690,8690,8690,0
20250225,183100,22716020980,8690,8690,8690,8690,24865
20250225,183000,22716020980,8690,8690,8690,8690,0
20250225,182900,22716020980,8690,8690,8690,8690,0
20250225,182800,22716020980,8690,8690,8690,8690,0
20250225,182700,22716020980,8690,8690,8690,8690,0
20250225,182600,22716020980,8690,8690,8690,8690,0
20250225,182500,22716020980,8690,8690,8690,8690,0
20250225,182400,22716020980,8690,8690,8690,8690,0
20250225,182300,22716020980,8690,8690,8690,8690,0
20250225,182200,22716020980,8690,8690,8690,8690,0
20250225,182100,22716020980,8690,8690,8690,8690,0
20250225,182000,22716020980,8690,8690,8690,8690,0
20250225,181900,22716020980,8690,8690,8690,8690,0
20250225,181800,22716020980,8690,8690,8690,8690,0
20250225,181700,22716020980,8690,8690,8690,8690,0
20250225,181600,22716020980,8690,8690,8690,8690,0
20250225,181500,22716020980,8690,8690,8690,8690,0
20250225,181400,22716020980,8690,8690,8690,8690,0
20250225,181300,22716020980,8690,8690,8690,8690,0
20250225,181200,22716020980,8690,8690,8690,8690,0
20250225,181100,22716020980,8690,8690,8690,8690,0
20250225,181000,22716020980,8690,8690,8690,8690,0
20250225,180900,22716020980,8690,8690,8690,8690,0
20250225,180800,22716020980,8690,8690,8690,8690,0
20250225,180700,22716020980,8690,8690,8690,8690,0
20250225,180600,22716020980,8690,8690,8690,8690,0
20250225,180500,22716020980,8690,8690,8690,8690,0
20250225,180400,22716020980,8690,8690,8690,8690,0
20250225,180300,22716020980,8690,8690,8690,8690,0
20250225,180200,22716020980,8690,8690,8690,8690,0
20250225,180100,22716020980,8690,8690,8690,8690,24865
20250225,180000,22716020980,8690,8690,8690,8690,0
20250225,175900,22716020980,8690,8690,8690,8690,0
20250225,175800,22716020980,8690,8690,8690,8690,0
20250225,175700,22716020980,8690,8690,8690,8690,0
20250225,175600,22716020980,8690,8690,8690,8690,0
20250225,175500,22716020980,8690,8690,8690,8690,0
20250225,175400,22716020980,8690,8690,8690,8690,0
20250225,175300,22716020980,8690,8690,8690,8690,0
20250225,175200,22716020980,8690,8690,8690,8690,0
20250225,175100,22716020980,8690,8690,8690,8690,0
20250225,175000,22716020980,8690,8690,8690,8690,0
20250225,174900,22716020980,8690,8690,8690,8690,0
20250225,174800,22716020980,8690,8690,8690,8690,0
20250225,174700,22716020980,8690,8690,8690,8690,0
20250225,174600,22716020980,8690,8690,8690,8690,0
20250225,174500,22716020980,8690,8690,8690,8690,0
20250225,174400,22716020980,8690,8690,8690,8690,0
20250225,174300,22716020980,8690,8690,8690,8690,0
20250225,174200,22716020980,8690,8690,8690,8690,0
20250225,174100,22716020980,8690,8690,8690,8690,0
20250225,174000,22716020980,8690,8690,8690,8690,0
20250225,173900,22716020980,8690,8690,8690,8690,0
20250225,173800,22716020980,8690,8690,8690,8690,0
20250225,173700,22716020980,8690,8690,8690,8690,0
20250225,173600,22716020980,8690,8690,8690,8690,0
20250225,173500,22716020980,8690,8690,8690,8690,0
20250225,173400,22716020980,8690,8690,8690,8690,0
20250225,173300,22716020980,8690,8690,8690,8690,0
20250225,173200,22716020980,8690,8690,8690,8690,0
20250225,173100,22716020980,8690,8690,8690,8690,24865
20250225,173000,22716020980,8690,8690,8690,8690,0
20250225,172900,22716020980,8690,8690,8690,8690,0
20250225,172800,22716020980,8690,8690,8690,8690,0
20250225,172700,22716020980,8690,8690,8690,8690,0
20250225,172600,22716020980,8690,8690,8690,8690,0
20250225,172500,22716020980,8690,8690,8690,8690,0
20250225,172400,22716020980,8690,8690,8690,8690,0
20250225,172300,22716020980,8690,8690,8690,8690,0
20250225,172200,22716020980,8690,8690,8690,8690,0
20250225,172100,22716020980,8690,8690,8690,8690,0
20250225,172000,22716020980,8690,8690,8690,8690,0
20250225,171900,22716020980,8690,8690,8690,8690,0
20250225,171800,22716020980,8690,8690,8690,8690,0
20250225,171700,22716020980,8690,8690,8690,8690,0
20250225,171600,22716020980,8690,8690,8690,8690,0
20250225,171500,22716020980,8690,8690,8690,8690,0
20250225,171400,22716020980,8690,8690,8690,8690,0
20250225,171300,22716020980,8690,8690,8690,8690,0
20250225,171200,22716020980,8690,8690,8690,8690,0
20250225,171100,22716020980,8690,8690,8690,8690,0
20250225,171000,22716020980,8690,8690,8690,8690,0
20250225,170900,22716020980,8690,8690,8690,8690,0
20250225,170800,22716020980,8690,8690,8690,8690,0
20250225,170700,22716020980,8690,8690,8690,8690,0
20250225,170600,22716020980,8690,8690,8690,8690,0
20250225,170500,22716020980,8690,8690,8690,8690,0
20250225,170400,22716020980,8690,8690,8690,8690,0
20250225,170300,22716020980,8690,8690,8690,8690,0
20250225,170200,22716020980,8690,8690,8690,8690,0
20250225,170100,22716020980,8690,8690,8690,8690,24865
20250225,170000,22716020980,8690,8690,8690,8690,0
20250225,165900,22716020980,8690,8690,8690,8690,0
20250225,165800,22716020980,8690,8690,8690,8690,0
20250225,165700,22716020980,8690,8690,8690,8690,0
20250225,165600,22716020980,8690,8690,8690,8690,0
20250225,165500,22716020980,8690,8690,8690,8690,0
20250225,165400,22716020980,8690,8690,8690,8690,0
20250225,165300,22716020980,8690,8690,8690,8690,0
20250225,165200,22716020980,8690,8690,8690,8690,0
20250225,165100,22716020980,8690,8690,8690,8690,0
20250225,165000,22716020980,8690,8690,8690,8690,0
20250225,164900,22716020980,8690,8690,8690,8690,0
20250225,164800,22716020980,8690,8690,8690,8690,0
20250225,164700,22716020980,8690,8690,8690,8690,0
20250225,164600,22716020980,8690,8690,8690,8690,0
20250225,164500,22716020980,8690,8690,8690,8690,0
20250225,164400,22716020980,8690,8690,8690,8690,0
20250225,164300,22716020980,8690,8690,8690,8690,0
20250225,164200,22716020980,8690,8690,8690,8690,0
20250225,164100,22716020980,8690,8690,8690,8690,0
20250225,164000,22716020980,8690,8690,8690,8690,0
20250225,163900,22716020980,8690,8690,8690,8690,0
20250225,163800,22716020980,8690,8690,8690,8690,0
20250225,163700,22716020980,8690,8690,8690,8690,0
20250225,163600,22716020980,8690,8690,8690,8690,0
20250225,163500,22716020980,8690,8690,8690,8690,0
20250225,163400,22716020980,8690,8690,8690,8690,0
20250225,163300,22716020980,8690,8690,8690,8690,0
20250225,163200,22716020980,8690,8690,8690,8690,0
20250225,163100,22716020980,8690,8690,8690,8690,24865
20250225,163000,22716020980,8690,8690,8690,8690,0
20250225,162900,22716020980,8690,8690,8690,8690,0
20250225,162800,22716020980,8690,8690,8690,8690,0
20250225,162700,22716020980,8690,8690,8690,8690,0
20250225,162600,22716020980,8690,8690,8690,8690,0
20250225,162500,22716020980,8690,8690,8690,8690,0
20250225,162400,22716020980,8690,8690,8690,8690,0
20250225,162300,22716020980,8690,8690,8690,8690,0
20250225,162200,22716020980,8690,8690,8690,8690,0
20250225,162100,22716020980,8690,8690,8690,8690,0
20250225,162000,22716020980,8690,8690,8690,8690,0
20250225,161900,22716020980,8690,8690,8690,8690,0
20250225,161800,22716020980,8690,8690,8690,8690,0
20250225,161700,22716020980,8690,8690,8690,8690,0
20250225,161600,22716020980,8690,8690,8690,8690,0
20250225,161500,22716020980,8690,8690,8690,8690,0
20250225,161400,22716020980,8690,8690,8690,8690,0
20250225,161300,22716020980,8690,8690,8690,8690,0
20250225,161200,22716020980,8690,8690,8690,8690,0
20250225,161100,22716020980,8690,8690,8690,8690,0
20250225,161000,22716020980,8690,8690,8690,8690,0
20250225,160900,22716020980,8690,8690,8690,8690,0
20250225,160800,22716020980,8690,8690,8690,8690,0
20250225,160700,22716020980,8690,8690,8690,8690,0
20250225,160600,22716020980,8690,8690,8690,8690,0
20250225,160500,22716020980,8690,8690,8690,8690,0
20250225,160400,22716020980,8690,8690,8690,8690,0
20250225,160300,22716020980,8690,8690,8690,8690,0
20250225,160200,22716020980,8690,8690,8690,8690,0
20250225,160100,22716020980,8690,8690,8690,8690,24865
20250225,160000,22716020980,8690,8690,8690,8690,0
20250225,155900,22716020980,8690,8690,8690,8690,0
20250225,155800,22716020980,8690,8690,8690,8690,0
20250225,155700,22716020980,8690,8690,8690,8690,0
20250225,155600,22716020980,8690,8690,8690,8690,0
20250225,155500,22716020980,8690,8690,8690,8690,0
20250225,155400,22716020980,8690,8690,8690,8690,0
20250225,155300,22716020980,8690,8690,8690,8690,0
20250225,155200,22716020980,8690,8690,8690,8690,0
20250225,155100,22716020980,8690,8690,8690,8690,0
20250225,155000,22716020980,8690,8690,8690,8690,0
20250225,154900,22716020980,8690,8690,8690,8690,0
20250225,154800,22716020980,8690,8690,8690,8690,0
20250225,154700,22716020980,8690,8690,8690,8690,0
20250225,154600,22716020980,8690,8690,8690,8690,0
20250225,154500,22716020980,8690,8690,8690,8690,0
20250225,154400,22716020980,8690,8690,8690,8690,0
20250225,154300,22716020980,8690,8690,8690,8690,0
20250225,154200,22716020980,8690,8690,8690,8690,0
20250225,154100,22716020980,8690,8690,8690,8690,0
20250225,154000,22716020980,8690,8690,8690,8690,0
20250225,153900,22716020980,8690,8690,8690,8690,0
20250225,153800,22716020980,8690,8690,8690,8690,0
20250225,153700,22716020980,8690,8690,8690,8690,0
20250225,153600,22716020980,8690,8690,8690,8690,0
20250225,153500,22716020980,8690,8690,8690,8690,0
20250225,153400,22716020980,8690,8690,8690,8690,0
20250225,153300,22716020980,8690,8690,8690,8690,0
20250225,153200,22716020980,8690,8690,8690,8690,0
20250225,153100,22716020980,8690,8690,8690,8690,24865
20250225,153000,22716020980,8690,8690,8690,8690,24865
20250225,152900,22499944130,8700,8700,8700,8700,0
20250225,152800,22499944130,8700,8700,8700,8700,0
20250225,152700,22499944130,8700,8700,8700,8700,0
20250225,152600,22499944130,8700,8700,8700,8700,0
20250225,152500,22499944130,8700,8700,8700,8700,0
20250225,152400,22499944130,8700,8700,8700,8700,0
20250225,152300,22499944130,8700,8700,8700,8700,0
20250225,152200,22499944130,8700,8700,8700,8700,0
20250225,152100,22499944130,8700,8700,8700,8700,0
20250225,152000,22499944130,8700,8700,8700,8700,0
20250225,151900,22499944130,8700,8670,8700,8670,5140
20250225,151800,22455300920,8670,8660,8670,8660,2483
20250225,151700,22433780030,8670,8660,8670,8660,1300
20250225,151600,22422519780,8660,8640,8660,8640,2434
20250225,151500,22401469080,8640,8630,8640,8630,2567
20250225,151400,22379297390,8630,8640,8640,8630,478
20250225,151300,22375167970,8640,8650,8650,8640,1771
20250225,151200,22359860780,8650,8640,8650,8630,1977
20250225,151100,22342782180,8640,8630,8640,8630,897
20250225,151000,22335039450,8640,8640,8640,8630,1374
20250225,150900,22323177800,8640,8640,8640,8630,1005
20250225,150800,22314498150,8640,8630,8640,8620,2500
20250225,150700,22292923150,8630,8630,8630,8620,705
20250225,150600,22286840000,8640,8630,8640,8620,2398
20250225,150500,22266127070,8630,8630,8630,8630,106
20250225,150400,22265212290,8620,8630,8640,8620,937
20250225,150300,22257128600,8630,8630,8630,8630,275
20250225,150200,22254755350,8640,8620,8640,8620,1322
20250225,150100,22243351120,8620,8640,8640,8610,2613
20250225,150000,22220823760,8630,8630,8640,8610,2285
20250225,145900,22201127130,8620,8610,8620,8610,6524
20250225,145800,22144948590,8640,8650,8650,8620,5267
20250225,145700,22099503180,8640,8650,8650,8640,358
20250225,145600,22096407650,8660,8660,8670,8630,1722
20250225,145500,22081532950,8660,8670,8670,8660,82
20250225,145400,22080822750,8670,8670,8670,8660,432
20250225,145300,22077080010,8670,8650,8670,8650,1747
20250225,145200,22061956910,8650,8650,8660,8640,125
20250225,145100,22060875840,8660,8660,8660,8640,346
20250225,145000,22057886020,8660,8660,8660,8640,310
20250225,144900,22055202500,8660,8660,8670,8660,623
20250225,144800,22049807310,8660,8640,8660,8640,154
20250225,144700,22048475560,8640,8660,8660,8640,289
20250225,144600,22045974750,8650,8620,8650,8620,2023
20250225,144500,22028494800,8620,8620,8630,8620,889
20250225,144400,22020830410,8620,8640,8640,8620,516
20250225,144300,22016376550,8640,8650,8660,8610,10727
20250225,144200,21923808440,8660,8660,8660,8650,697
20250225,144100,21917778440,8660,8670,8670,8650,1138
20250225,144000,21907924730,8670,8660,8670,8660,556
20250225,143900,21903106700,8670,8660,8670,8650,171
20250225,143800,21901625800,8650,8650,8660,8650,869
20250225,143700,21894107950,8650,8660,8670,8650,227
20250225,143600,21892142160,8670,8660,8670,8660,995
20250225,143500,21883525230,8670,8670,8670,8670,1135
20250225,143400,21873684780,8670,8670,8670,8670,34
20250225,143300,21873390000,8670,8660,8670,8650,591
20250225,143200,21868271820,8660,8660,8660,8650,629
20250225,143100,21862826720,8650,8660,8660,8650,1420
20250225,143000,21850543690,8660,8660,8660,8650,2231
20250225,142900,21831224260,8660,8670,8670,8660,409
20250225,142800,21827680920,8670,8670,8680,8660,798
20250225,142700,21820765620,8670,8680,8680,8660,642
20250225,142600,21815200630,8680,8670,8680,8670,324
20250225,142500,21812391540,8670,8680,8680,8670,1471
20250225,142400,21799635410,8680,8690,8700,8670,1038
20250225,142300,21790625300,8690,8690,8690,8670,498
20250225,142200,21786302960,8690,8700,8700,8670,650
20250225,142100,21780667150,8700,8690,8700,8690,209
20250225,142000,21778850630,8670,8670,8690,8660,723
20250225,141900,21772578140,8660,8670,8680,8660,788
20250225,141800,21765745920,8670,8690,8690,8670,458
20250225,141700,21761774910,8670,8670,8690,8670,1244
20250225,141600,21750988840,8670,8670,8690,8670,1150
20250225,141500,21741017620,8670,8680,8680,8670,334
20250225,141400,21738120780,8670,8680,8690,8660,352
20250225,141300,21735070520,8680,8680,8680,8670,2867
20250225,141200,21710196540,8670,8670,8680,8660,1628
20250225,141100,21696096110,8660,8670,8670,8660,392
20250225,141000,21692700220,8660,8680,8680,8660,3415
20250225,140900,21663097160,8680,8690,8690,8680,829
20250225,140800,21655901290,8690,8710,8710,8690,2539
20250225,140700,21633826940,8710,8710,8730,8700,376
20250225,140600,21630553750,8710,8740,8750,8710,1048
20250225,140500,21621404490,8740,8730,8760,8730,5739
20250225,140400,21571222400,8730,8720,8730,8720,1250
20250225,140300,21560316880,8720,8710,8720,8710,133
20250225,140200,21559157160,8710,8710,8710,8690,289
20250225,140100,21556640040,8690,8690,8710,8690,409
20250225,140000,21553081750,8700,8700,8710,8690,523
20250225,135900,21548530040,8700,8700,8700,8690,229
20250225,135800,21546539320,8700,8700,8710,8700,116
20250225,135700,21545529320,8700,8680,8700,8680,975
20250225,135600,21537064100,8680,8700,8700,8680,1456
20250225,135500,21524403760,8710,8730,8730,8700,1248
20250225,135400,21513540200,8730,8720,8730,8700,1165
20250225,135300,21503378640,8710,8720,8720,8710,300
20250225,135200,21500765100,8710,8720,8730,8710,1207
20250225,135100,21490245360,8720,8710,8730,8710,774
20250225,135000,21483501020,8700,8700,8700,8700,243
20250225,134900,21481386920,8700,8710,8710,8700,758
20250225,134800,21474788740,8710,8700,8710,8700,336
20250225,134700,21471862790,8710,8690,8710,8690,2808
20250225,134600,21447439710,8700,8690,8700,8670,379
20250225,134500,21444146430,8690,8670,8690,8640,3640
20250225,134400,21412602690,8670,8660,8670,8640,4803
20250225,134300,21371087500,8660,8660,8660,8650,492
20250225,134200,21366826830,8660,8630,8660,8630,3053
20250225,134100,21340466210,8630,8650,8660,8630,2385
20250225,134000,21319848600,8650,8660,8670,8650,1999
20250225,133900,21302547500,8660,8680,8680,8660,442
20250225,133800,21298715010,8680,8670,8680,8670,306
20250225,133700,21296061020,8670,8670,8680,8660,493
20250225,133600,21291787420,8670,8680,8690,8670,2148
20250225,133500,21273150780,8680,8680,8700,8680,1805
20250225,133400,21257470790,8680,8680,8680,8660,431
20250225,133300,21253735340,8670,8670,8670,8670,200
20250225,133200,21252001340,8660,8670,8670,8660,200
20250225,133100,21250268750,8670,8670,8680,8670,555
20250225,133000,21245456600,8670,8670,8670,8660,370
20250225,132900,21242249880,8660,8660,8670,8660,436
20250225,132800,21238471740,8660,8650,8660,8650,212
20250225,132700,21236636280,8650,8670,8670,8650,352
20250225,132600,21233589370,8670,8650,8670,8650,459
20250225,132500,21229613850,8650,8650,8670,8650,461
20250225,132400,21225624200,8650,8650,8650,8650,385
20250225,132300,21222293950,8650,8630,8650,8630,354
20250225,132200,21219236280,8640,8640,8650,8640,1308
20250225,132100,21207934790,8650,8650,8650,8640,387
20250225,132000,21204587930,8660,8670,8670,8640,3510
20250225,131900,21174240520,8670,8670,8690,8660,4753
20250225,131800,21133025140,8670,8670,8680,8670,56
20250225,131700,21132539570,8670,8670,8680,8660,715
20250225,131600,21126337430,8670,8670,8670,8660,669
20250225,131500,21120538090,8660,8670,8670,8660,508
20250225,131400,21116135660,8670,8670,8670,8660,57
20250225,131300,21115641480,8660,8690,8690,8660,499
20250225,131200,21111315590,8690,8670,8690,8630,3114
20250225,131100,21084368710,8640,8630,8670,8630,1017
20250225,131000,21075591760,8630,8650,8650,8630,2568
20250225,130900,21053398210,8650,8670,8670,8650,369
20250225,130800,21050206280,8680,8680,8680,8630,567
20250225,130700,21045291030,8680,8670,8690,8620,1392
20250225,130600,21033243530,8690,8610,8690,8610,9561
20250225,130500,20950540550,8610,8640,8670,8600,12721
20250225,130400,20840935950,8640,8660,8660,8640,4704
20250225,130300,20800246020,8660,8680,8680,8660,2640
20250225,130200,20777371530,8690,8690,8700,8690,549
20250225,130100,20772600680,8700,8670,8700,8670,2180
20250225,130000,20753650830,8670,8690,8690,8670,385
20250225,125900,20750308280,8690,8700,8700,8690,405
20250225,125800,20746788610,8690,8690,8690,8680,1154
20250225,125700,20736767340,8690,8690,8690,8680,425
20250225,125600,20733074290,8700,8670,8700,8670,5981
20250225,125500,20681125490,8670,8690,8690,8670,2014
20250225,125400,20663648430,8690,8680,8700,8680,894
20250225,125300,20655885660,8690,8700,8700,8680,760
20250225,125200,20649275750,8700,8690,8700,8680,1430
20250225,125100,20636849760,8690,8710,8710,8680,104
20250225,125000,20635946060,8710,8690,8710,8670,3251
20250225,124900,20607730560,8680,8720,8720,8680,1199
20250225,124800,20597309770,8720,8700,8720,8700,135
20250225,124700,20596133270,8700,8690,8710,8680,1251
20250225,124600,20585248120,8680,8690,8690,8680,935
20250225,124500,20577130550,8680,8700,8720,8680,977
20250225,124400,20568639020,8700,8680,8700,8680,574
20250225,124300,20563656350,8670,8710,8740,8670,9527
20250225,124200,20480881800,8710,8720,8740,8700,10516
20250225,124100,20389333910,8720,8730,8740,8720,2521
20250225,124000,20367335240,8740,8740,8740,8740,782
20250225,123900,20360500560,8740,8750,8750,8740,98
20250225,123800,20359643990,8740,8740,8740,8730,131
20250225,123700,20358500150,8740,8730,8750,8730,731
20250225,123600,20352117030,8730,8730,8740,8730,289
20250225,123500,20349593900,8730,8730,8730,8730,1114
20250225,123400,20339868680,8730,8740,8740,8730,55
20250225,123300,20339388270,8750,8750,8750,8730,1177
20250225,123200,20329098330,8750,8750,8760,8740,358
20250225,123100,20325966610,8760,8750,8760,8740,152
20250225,123000,20324635670,8750,8750,8750,8740,511
20250225,122900,20320164430,8750,8740,8750,8740,2211
20250225,122800,20300839520,8730,8740,8740,8730,1496
20250225,122700,20287768310,8740,8750,8750,8740,1886
20250225,122600,20271283570,8760,8740,8760,8740,983
20250225,122500,20262687060,8750,8770,8770,8750,114
20250225,122400,20261688890,8760,8740,8770,8740,80
20250225,122300,20260987730,8760,8750,8760,8730,2738
20250225,122200,20237023370,8750,8730,8750,8720,3796
20250225,122100,20203893970,8730,8750,8750,8730,4541
20250225,122000,20164229140,8750,8770,8780,8750,638
20250225,121900,20158636570,8780,8770,8780,8770,153
20250225,121800,20157293480,8770,8770,8780,8770,464
20250225,121700,20153222410,8760,8740,8760,8740,544
20250225,121600,20148460530,8740,8750,8760,8730,1532
20250225,121500,20135070900,8760,8750,8770,8740,1859
20250225,121400,20118808950,8750,8750,8750,8740,1563
20250225,121300,20105146220,8750,8760,8760,8740,2042
20250225,121200,20087276430,8760,8780,8780,8760,118
20250225,121100,20086240630,8780,8740,8780,8740,2619
20250225,121000,20063295930,8740,8770,8770,8740,4979
20250225,120900,20019726550,8770,8760,8770,8760,1405
20250225,120800,20007412720,8770,8770,8780,8770,1553
20250225,120700,19993792810,8770,8790,8790,8770,785
20250225,120600,19986900980,8790,8780,8790,8780,454
20250225,120500,19982913600,8780,8780,8780,8770,446
20250225,120400,19979001890,8780,8770,8780,8760,248
20250225,120300,19976828880,8790,8770,8790,8750,3554
20250225,120200,19945720950,8760,8760,8760,8760,418
20250225,120100,19942059270,8760,8770,8780,8760,1096
20250225,120000,19932450750,8780,8780,8780,8760,3416
20250225,115900,19902502370,8770,8790,8790,8770,1336
20250225,115800,19890775320,8780,8780,8790,8780,224
20250225,115700,19888808530,8780,8780,8790,8780,59
20250225,115600,19888290490,8780,8770,8780,8770,768
20250225,115500,19881549430,8770,8780,8780,8770,1199
20250225,115400,19871027650,8780,8780,8780,8780,4917
20250225,115300,19827856390,8780,8780,8790,8780,1004
20250225,115200,19819039730,8780,8790,8800,8780,1471
20250225,115100,19806115700,8790,8800,8800,8790,185
20250225,115000,19804488860,8800,8790,8810,8790,1360
20250225,114900,19792529950,8790,8800,8800,8790,2399
20250225,114800,19771441610,8800,8790,8810,8790,2388
20250225,114700,19750450270,8790,8800,8800,8790,1909
20250225,114600,19733653300,8800,8800,8810,8800,2524
20250225,114500,19711441580,8800,8810,8820,8800,644
20250225,114400,19705769140,8810,8810,8820,8810,624
20250225,114300,19700271120,8810,8820,8820,8810,887
20250225,114200,19692456520,8820,8820,8830,8810,1186
20250225,114100,19681997010,8820,8820,8820,8810,1139
20250225,114000,19671960090,8830,8820,8830,8820,90
20250225,113900,19671165610,8820,8820,8820,8820,206
20250225,113800,19669348690,8830,8820,8830,8820,41
20250225,113700,19668986980,8820,8820,8830,8820,15
20250225,113600,19668854640,8820,8820,8830,8820,285
20250225,113500,19666338510,8830,8820,8830,8820,169
20250225,113400,19664847350,8820,8820,8830,8820,924
20250225,113300,19656697150,8830,8830,8830,8820,581
20250225,113200,19651567390,8830,8830,8840,8820,3823
20250225,113100,19617806690,8830,8820,8830,8810,718
20250225,113000,19611472740,8820,8820,8830,8820,616
20250225,112900,19606039100,8830,8820,8830,8820,379
20250225,112800,19602693780,8820,8830,8830,8820,733
20250225,112700,19596221760,8810,8820,8820,8810,757
20250225,112600,19589549430,8830,8830,8830,8810,1101
20250225,112500,19579841320,8830,8810,8830,8810,1348
20250225,112400,19567952300,8800,8810,8820,8800,2046
20250225,112300,19549939290,8820,8800,8820,8800,939
20250225,112200,19541674240,8800,8790,8820,8790,6315
20250225,112100,19486053400,8790,8800,8800,8790,1653
20250225,112000,19471508040,8810,8810,8810,8800,328
20250225,111900,19468618690,8820,8820,8820,8810,250
20250225,111800,19466415660,8820,8810,8820,8810,810
20250225,111700,19459274360,8800,8820,8820,8800,3928
20250225,111600,19424661040,8830,8830,8830,8820,580
20250225,111500,19419544490,8830,8820,8830,8820,561
20250225,111400,19414593670,8820,8820,8820,8820,745
20250225,111300,19408022770,8830,8830,8840,8820,1046
20250225,111200,19398791230,8830,8840,8840,8830,1392
20250225,111100,19386497820,8840,8830,8840,8830,136
20250225,111000,19385296000,8840,8830,8840,8820,787
20250225,110900,19378346500,8840,8840,8850,8830,3292
20250225,110800,19349261110,8840,8830,8840,8830,555
20250225,110700,19344355330,8830,8840,8840,8830,508
20250225,110600,19339864650,8830,8840,8840,8830,1866
20250225,110500,19323369380,8840,8810,8840,8810,1919
20250225,110400,19306429280,8820,8800,8820,8800,884
20250225,110300,19298642820,8800,8810,8810,8800,2315
20250225,110200,19278260210,8800,8800,8810,8800,2888
20250225,110100,19252840260,8810,8800,8810,8800,1708
20250225,110000,19237801850,8810,8810,8810,8800,99
20250225,105900,19236930330,8810,8800,8810,8800,2319
20250225,105800,19216511380,8810,8820,8820,8810,701
20250225,105700,19210335560,8820,8820,8820,8800,464
20250225,105600,19206247220,8820,8820,8820,8810,2766
20250225,105500,19181865410,8820,8830,8840,8820,647
20250225,105400,19176152430,8830,8830,8830,8820,304
20250225,105300,19173470120,8830,8820,8840,8810,2173
20250225,105200,19154290800,8820,8830,8840,8820,1822
20250225,105100,19138215800,8840,8840,8840,8830,1986
20250225,105000,19120664720,8840,8810,8840,8810,4650
20250225,104900,19079604900,8820,8830,8830,8810,772
20250225,104800,19072794600,8830,8820,8830,8800,6405
20250225,104700,19016378270,8810,8820,8820,8810,291
20250225,104600,19013812820,8820,8820,8820,8810,748
20250225,104500,19007215960,8820,8830,8840,8820,9763
20250225,104400,18921061880,8830,8840,8840,8820,2787
20250225,104300,18896435960,8840,8780,8850,8780,6585
20250225,104200,18838363830,8780,8790,8790,8780,1193
20250225,104100,18827878420,8780,8760,8780,8760,722
20250225,104000,18821542020,8760,8760,8770,8760,473
20250225,103900,18817397520,8760,8750,8760,8740,5449
20250225,103800,18769734280,8750,8770,8770,8750,2528
20250225,103700,18747610730,8750,8750,8770,8750,4376
20250225,103600,18709286320,8750,8750,8760,8740,5341
20250225,103500,18662551910,8750,8760,8770,8750,3881
20250225,103400,18628570390,8750,8720,8780,8720,6726
20250225,103300,18569751450,8720,8790,8800,8720,22392
20250225,103200,18373777440,8790,8790,8800,8790,1245
20250225,103100,18362833730,8790,8790,8800,8780,1897
20250225,103000,18346165590,8790,8790,8810,8780,3473
20250225,102900,18315644470,8780,8820,8830,8780,5185
20250225,102800,18270022730,8820,8830,8830,8820,798
20250225,102700,18262983150,8830,8830,8830,8810,2613
20250225,102600,18239940160,8820,8820,8830,8780,5878
20250225,102500,18188195550,8790,8800,8830,8770,5554
20250225,102400,18139354810,8770,8800,8820,8770,3894
20250225,102300,18105124420,8800,8830,8830,8750,23865
20250225,102200,17895509430,8810,8810,8830,8790,7348
20250225,102100,17830821310,8800,8810,8830,8800,4926
20250225,102000,17787444590,8810,8810,8840,8810,1949
20250225,101900,17770266610,8810,8850,8860,8810,5293
20250225,101800,17723520750,8850,8870,8870,8840,4338
20250225,101700,17685113910,8860,8850,8860,8820,3045
20250225,101600,17658151510,8850,8800,8850,8790,5659
20250225,101500,17608294040,8800,8820,8820,8800,1923
20250225,101400,17591348410,8820,8850,8850,8810,4734
20250225,101300,17549604760,8840,8840,8860,8820,3676
20250225,101200,17517091710,8840,8830,8850,8810,7018
20250225,101100,17455176330,8820,8820,8840,8810,5701
20250225,101000,17404872060,8810,8810,8830,8800,3154
20250225,100900,17377066010,8800,8790,8820,8790,5710
20250225,100800,17326796780,8780,8820,8820,8780,17685
20250225,100700,17171416310,8820,8850,8850,8800,5970
20250225,100600,17118783870,8840,8850,8860,8840,2496
20250225,100500,17096703200,8850,8860,8880,8850,3234
20250225,100400,17068051000,8850,8810,8860,8790,13204
20250225,100300,16951607790,8810,8850,8870,8810,17441
20250225,100200,16797592050,8860,8900,8920,8860,10207
20250225,100100,16706827160,8890,8880,8890,8830,18132
20250225,100000,16546400320,8870,8890,8890,8860,5183
20250225,095900,16500410140,8890,8890,8900,8820,35112
20250225,095800,16189814280,8880,8930,8930,8880,12277
20250225,095700,16080509330,8930,8880,8930,8870,9748
20250225,095600,15993933480,8880,8890,8920,8870,14526
20250225,095500,15864792760,8900,8920,8950,8890,14378
20250225,095400,15736639430,8920,8930,8950,8910,14322
20250225,095300,15608792250,8930,8970,8990,8930,15155
20250225,095200,15473217960,8970,8980,9010,8930,23085
20250225,095100,15266471750,8990,8980,9060,8970,26420
20250225,095000,15028223640,8980,8990,9000,8950,12471
20250225,094900,14916362980,8980,8990,9030,8980,23937
20250225,094800,14700824220,8990,8980,9010,8860,68011
20250225,094700,14093450380,8970,9090,9100,8970,27854
20250225,094600,13841672980,9090,9020,9110,9020,20218
20250225,094500,13658159950,9030,9110,9140,9000,54225
20250225,094400,13166934900,9130,9050,9130,9040,57962
20250225,094300,12640155760,9050,9020,9070,9010,57376
20250225,094200,12121040790,9010,9190,9190,8950,167862
20250225,094100,10598915590,9180,9210,9270,9170,128420
20250225,094000,9413862310,9220,9150,9230,9140,94798
20250225,093900,8542313630,9150,9190,9290,9150,167167
20250225,093800,7001301420,9190,9200,9290,9050,382986
20250225,093700,3469559960,9230,9230,9230,9230,0
20250225,093600,3469559960,9230,8990,9230,8930,116519
20250225,093500,2408761900,8990,8490,9060,8490,156070
20250225,093400,1024984310,8480,8480,8480,8470,2010
20250225,093300,1007940700,8480,8470,8480,8460,710
20250225,093200,1001930350,8460,8470,8480,8460,717
20250225,093100,995863160,8480,8480,8480,8460,1145
20250225,093000,986168260,8480,8480,8490,8470,3865
20250225,092900,953410590,8480,8470,8480,8460,1630
20250225,092800,939605170,8460,8460,8470,8450,1483
20250225,092700,927059630,8450,8450,8460,8430,1876
20250225,092600,911214370,8450,8450,8450,8440,536
20250225,092500,906686350,8450,8460,8460,8430,1115
20250225,092400,897274950,8460,8470,8470,8450,544
20250225,092300,892672550,8470,8470,8470,8450,1443
20250225,092200,880469270,8470,8460,8470,8440,1789
20250225,092100,865340900,8460,8450,8460,8430,1665
20250225,092000,851278010,8450,8390,8450,8360,6948
20250225,091900,792941380,8390,8370,8390,8360,6246
20250225,091800,740605580,8380,8390,8390,8360,1898
20250225,091700,724702390,8390,8370,8390,8370,944
20250225,091600,716795060,8370,8360,8370,8350,205
20250225,091500,715080990,8350,8360,8370,8340,242
20250225,091400,713061870,8370,8380,8390,8340,1606
20250225,091300,699649010,8390,8390,8390,8360,533
20250225,091200,695186110,8390,8390,8390,8350,699
20250225,091100,689329260,8400,8350,8400,8320,5081
20250225,091000,646894250,8340,8310,8350,8300,3116
20250225,090900,620937270,8310,8290,8320,8280,3193
20250225,090800,594421440,8300,8300,8310,8280,8063
20250225,090700,527501240,8310,8340,8340,8300,10459
20250225,090600,440582040,8340,8320,8340,8320,2671
20250225,090500,418351230,8320,8330,8340,8320,4381
20250225,090400,381862980,8330,8350,8350,8330,2453
20250225,090300,361418550,8350,8350,8360,8340,3813
20250225,090200,329572270,8350,8320,8360,8320,6148
20250225,090100,278303890,8320,8330,8350,8310,9089
20250225,090000,202660720,8340,8400,8400,8330,23822