stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,213400,3084876510,7160,7160,7160,7160,9792
20250225,213300,3084876510,7160,7160,7160,7160,0
20250225,213200,3084876510,7160,7160,7160,7160,0
20250225,213100,3084876510,7160,7160,7160,7160,0
20250225,213000,3084876510,7160,7160,7160,7160,0
20250225,212900,3084876510,7160,7160,7160,7160,0
20250225,212800,3084876510,7160,7160,7160,7160,0
20250225,212700,3084876510,7160,7160,7160,7160,0
20250225,212600,3084876510,7160,7160,7160,7160,0
20250225,212500,3084876510,7160,7160,7160,7160,0
20250225,212400,3084876510,7160,7160,7160,7160,0
20250225,212300,3084876510,7160,7160,7160,7160,0
20250225,212200,3084876510,7160,7160,7160,7160,0
20250225,212100,3084876510,7160,7160,7160,7160,0
20250225,212000,3084876510,7160,7160,7160,7160,0
20250225,211900,3084876510,7160,7160,7160,7160,0
20250225,211800,3084876510,7160,7160,7160,7160,0
20250225,211700,3084876510,7160,7160,7160,7160,0
20250225,211600,3084876510,7160,7160,7160,7160,0
20250225,211500,3084876510,7160,7160,7160,7160,0
20250225,211400,3084876510,7160,7160,7160,7160,0
20250225,211300,3084876510,7160,7160,7160,7160,0
20250225,211200,3084876510,7160,7160,7160,7160,0
20250225,211100,3084876510,7160,7160,7160,7160,0
20250225,211000,3084876510,7160,7160,7160,7160,0
20250225,210900,3084876510,7160,7160,7160,7160,0
20250225,210800,3084876510,7160,7160,7160,7160,0
20250225,210700,3084876510,7160,7160,7160,7160,0
20250225,210600,3084876510,7160,7160,7160,7160,0
20250225,210500,3084876510,7160,7160,7160,7160,0
20250225,210400,3084876510,7160,7160,7160,7160,9792
20250225,210300,3084876510,7160,7160,7160,7160,0
20250225,210200,3084876510,7160,7160,7160,7160,0
20250225,210100,3084876510,7160,7160,7160,7160,0
20250225,210000,3084876510,7160,7160,7160,7160,0
20250225,205900,3084876510,7160,7160,7160,7160,0
20250225,205800,3084876510,7160,7160,7160,7160,0
20250225,205700,3084876510,7160,7160,7160,7160,0
20250225,205600,3084876510,7160,7160,7160,7160,0
20250225,205500,3084876510,7160,7160,7160,7160,0
20250225,205400,3084876510,7160,7160,7160,7160,0
20250225,205300,3084876510,7160,7160,7160,7160,0
20250225,205200,3084876510,7160,7160,7160,7160,0
20250225,205100,3084876510,7160,7160,7160,7160,0
20250225,205000,3084876510,7160,7160,7160,7160,0
20250225,204900,3084876510,7160,7160,7160,7160,0
20250225,204800,3084876510,7160,7160,7160,7160,0
20250225,204700,3084876510,7160,7160,7160,7160,0
20250225,204600,3084876510,7160,7160,7160,7160,0
20250225,204500,3084876510,7160,7160,7160,7160,0
20250225,204400,3084876510,7160,7160,7160,7160,0
20250225,204300,3084876510,7160,7160,7160,7160,0
20250225,204200,3084876510,7160,7160,7160,7160,0
20250225,204100,3084876510,7160,7160,7160,7160,0
20250225,204000,3084876510,7160,7160,7160,7160,0
20250225,203900,3084876510,7160,7160,7160,7160,0
20250225,203800,3084876510,7160,7160,7160,7160,0
20250225,203700,3084876510,7160,7160,7160,7160,0
20250225,203600,3084876510,7160,7160,7160,7160,0
20250225,203500,3084876510,7160,7160,7160,7160,0
20250225,203400,3084876510,7160,7160,7160,7160,9792
20250225,203300,3084876510,7160,7160,7160,7160,0
20250225,203200,3084876510,7160,7160,7160,7160,0
20250225,203100,3084876510,7160,7160,7160,7160,0
20250225,203000,3084876510,7160,7160,7160,7160,0
20250225,202900,3084876510,7160,7160,7160,7160,0
20250225,202800,3084876510,7160,7160,7160,7160,0
20250225,202700,3084876510,7160,7160,7160,7160,0
20250225,202600,3084876510,7160,7160,7160,7160,0
20250225,202500,3084876510,7160,7160,7160,7160,0
20250225,202400,3084876510,7160,7160,7160,7160,0
20250225,202300,3084876510,7160,7160,7160,7160,0
20250225,202200,3084876510,7160,7160,7160,7160,0
20250225,202100,3084876510,7160,7160,7160,7160,0
20250225,202000,3084876510,7160,7160,7160,7160,0
20250225,201900,3084876510,7160,7160,7160,7160,0
20250225,201800,3084876510,7160,7160,7160,7160,0
20250225,201700,3084876510,7160,7160,7160,7160,0
20250225,201600,3084876510,7160,7160,7160,7160,0
20250225,201500,3084876510,7160,7160,7160,7160,0
20250225,201400,3084876510,7160,7160,7160,7160,0
20250225,201300,3084876510,7160,7160,7160,7160,0
20250225,201200,3084876510,7160,7160,7160,7160,0
20250225,201100,3084876510,7160,7160,7160,7160,0
20250225,201000,3084876510,7160,7160,7160,7160,0
20250225,200900,3084876510,7160,7160,7160,7160,0
20250225,200800,3084876510,7160,7160,7160,7160,0
20250225,200700,3084876510,7160,7160,7160,7160,0
20250225,200600,3084876510,7160,7160,7160,7160,0
20250225,200500,3084876510,7160,7160,7160,7160,0
20250225,200400,3084876510,7160,7160,7160,7160,9792
20250225,200300,3084876510,7160,7160,7160,7160,0
20250225,200200,3084876510,7160,7160,7160,7160,0
20250225,200100,3084876510,7160,7160,7160,7160,0
20250225,200000,3084876510,7160,7160,7160,7160,0
20250225,195900,3084876510,7160,7160,7160,7160,0
20250225,195800,3084876510,7160,7160,7160,7160,0
20250225,195700,3084876510,7160,7160,7160,7160,0
20250225,195600,3084876510,7160,7160,7160,7160,0
20250225,195500,3084876510,7160,7160,7160,7160,0
20250225,195400,3084876510,7160,7160,7160,7160,0
20250225,195300,3084876510,7160,7160,7160,7160,0
20250225,195200,3084876510,7160,7160,7160,7160,0
20250225,195100,3084876510,7160,7160,7160,7160,0
20250225,195000,3084876510,7160,7160,7160,7160,0
20250225,194900,3084876510,7160,7160,7160,7160,0
20250225,194800,3084876510,7160,7160,7160,7160,0
20250225,194700,3084876510,7160,7160,7160,7160,0
20250225,194600,3084876510,7160,7160,7160,7160,0
20250225,194500,3084876510,7160,7160,7160,7160,0
20250225,194400,3084876510,7160,7160,7160,7160,0
20250225,194300,3084876510,7160,7160,7160,7160,0
20250225,194200,3084876510,7160,7160,7160,7160,0
20250225,194100,3084876510,7160,7160,7160,7160,0
20250225,194000,3084876510,7160,7160,7160,7160,0
20250225,193900,3084876510,7160,7160,7160,7160,0
20250225,193800,3084876510,7160,7160,7160,7160,0
20250225,193700,3084876510,7160,7160,7160,7160,0
20250225,193600,3084876510,7160,7160,7160,7160,0
20250225,193500,3084876510,7160,7160,7160,7160,0
20250225,193400,3084876510,7160,7160,7160,7160,9792
20250225,193300,3084876510,7160,7160,7160,7160,0
20250225,193200,3084876510,7160,7160,7160,7160,0
20250225,193100,3084876510,7160,7160,7160,7160,0
20250225,193000,3084876510,7160,7160,7160,7160,0
20250225,192900,3084876510,7160,7160,7160,7160,0
20250225,192800,3084876510,7160,7160,7160,7160,0
20250225,192700,3084876510,7160,7160,7160,7160,0
20250225,192600,3084876510,7160,7160,7160,7160,0
20250225,192500,3084876510,7160,7160,7160,7160,0
20250225,192400,3084876510,7160,7160,7160,7160,0
20250225,192300,3084876510,7160,7160,7160,7160,0
20250225,192200,3084876510,7160,7160,7160,7160,0
20250225,192100,3084876510,7160,7160,7160,7160,0
20250225,192000,3084876510,7160,7160,7160,7160,0
20250225,191900,3084876510,7160,7160,7160,7160,0
20250225,191800,3084876510,7160,7160,7160,7160,0
20250225,191700,3084876510,7160,7160,7160,7160,0
20250225,191600,3084876510,7160,7160,7160,7160,0
20250225,191500,3084876510,7160,7160,7160,7160,0
20250225,191400,3084876510,7160,7160,7160,7160,0
20250225,191300,3084876510,7160,7160,7160,7160,0
20250225,191200,3084876510,7160,7160,7160,7160,0
20250225,191100,3084876510,7160,7160,7160,7160,0
20250225,191000,3084876510,7160,7160,7160,7160,0
20250225,190900,3084876510,7160,7160,7160,7160,0
20250225,190800,3084876510,7160,7160,7160,7160,0
20250225,190700,3084876510,7160,7160,7160,7160,0
20250225,190600,3084876510,7160,7160,7160,7160,0
20250225,190500,3084876510,7160,7160,7160,7160,0
20250225,190400,3084876510,7160,7160,7160,7160,9792
20250225,190300,3084876510,7160,7160,7160,7160,0
20250225,190200,3084876510,7160,7160,7160,7160,0
20250225,190100,3084876510,7160,7160,7160,7160,0
20250225,190000,3084876510,7160,7160,7160,7160,0
20250225,185900,3084876510,7160,7160,7160,7160,0
20250225,185800,3084876510,7160,7160,7160,7160,0
20250225,185700,3084876510,7160,7160,7160,7160,0
20250225,185600,3084876510,7160,7160,7160,7160,0
20250225,185500,3084876510,7160,7160,7160,7160,0
20250225,185400,3084876510,7160,7160,7160,7160,0
20250225,185300,3084876510,7160,7160,7160,7160,0
20250225,185200,3084876510,7160,7160,7160,7160,0
20250225,185100,3084876510,7160,7160,7160,7160,0
20250225,185000,3084876510,7160,7160,7160,7160,0
20250225,184900,3084876510,7160,7160,7160,7160,0
20250225,184800,3084876510,7160,7160,7160,7160,0
20250225,184700,3084876510,7160,7160,7160,7160,0
20250225,184600,3084876510,7160,7160,7160,7160,0
20250225,184500,3084876510,7160,7160,7160,7160,0
20250225,184400,3084876510,7160,7160,7160,7160,0
20250225,184300,3084876510,7160,7160,7160,7160,0
20250225,184200,3084876510,7160,7160,7160,7160,0
20250225,184100,3084876510,7160,7160,7160,7160,0
20250225,184000,3084876510,7160,7160,7160,7160,0
20250225,183900,3084876510,7160,7160,7160,7160,0
20250225,183800,3084876510,7160,7160,7160,7160,0
20250225,183700,3084876510,7160,7160,7160,7160,0
20250225,183600,3084876510,7160,7160,7160,7160,0
20250225,183500,3084876510,7160,7160,7160,7160,0
20250225,183400,3084876510,7160,7160,7160,7160,9792
20250225,183300,3084876510,7160,7160,7160,7160,0
20250225,183200,3084876510,7160,7160,7160,7160,0
20250225,183100,3084876510,7160,7160,7160,7160,0
20250225,183000,3084876510,7160,7160,7160,7160,0
20250225,182900,3084876510,7160,7160,7160,7160,0
20250225,182800,3084876510,7160,7160,7160,7160,0
20250225,182700,3084876510,7160,7160,7160,7160,0
20250225,182600,3084876510,7160,7160,7160,7160,0
20250225,182500,3084876510,7160,7160,7160,7160,0
20250225,182400,3084876510,7160,7160,7160,7160,0
20250225,182300,3084876510,7160,7160,7160,7160,0
20250225,182200,3084876510,7160,7160,7160,7160,0
20250225,182100,3084876510,7160,7160,7160,7160,0
20250225,182000,3084876510,7160,7160,7160,7160,0
20250225,181900,3084876510,7160,7160,7160,7160,0
20250225,181800,3084876510,7160,7160,7160,7160,0
20250225,181700,3084876510,7160,7160,7160,7160,0
20250225,181600,3084876510,7160,7160,7160,7160,0
20250225,181500,3084876510,7160,7160,7160,7160,0
20250225,181400,3084876510,7160,7160,7160,7160,0
20250225,181300,3084876510,7160,7160,7160,7160,0
20250225,181200,3084876510,7160,7160,7160,7160,0
20250225,181100,3084876510,7160,7160,7160,7160,0
20250225,181000,3084876510,7160,7160,7160,7160,0
20250225,180900,3084876510,7160,7160,7160,7160,0
20250225,180800,3084876510,7160,7160,7160,7160,0
20250225,180700,3084876510,7160,7160,7160,7160,0
20250225,180600,3084876510,7160,7160,7160,7160,0
20250225,180500,3084876510,7160,7160,7160,7160,0
20250225,180400,3084876510,7160,7160,7160,7160,9792
20250225,180300,3084876510,7160,7160,7160,7160,0
20250225,180200,3084876510,7160,7160,7160,7160,0
20250225,180100,3084876510,7160,7160,7160,7160,0
20250225,180000,3084876510,7160,7160,7160,7160,0
20250225,175900,3084876510,7160,7160,7160,7160,0
20250225,175800,3084876510,7160,7160,7160,7160,0
20250225,175700,3084876510,7160,7160,7160,7160,0
20250225,175600,3084876510,7160,7160,7160,7160,0
20250225,175500,3084876510,7160,7160,7160,7160,0
20250225,175400,3084876510,7160,7160,7160,7160,0
20250225,175300,3084876510,7160,7160,7160,7160,0
20250225,175200,3084876510,7160,7160,7160,7160,0
20250225,175100,3084876510,7160,7160,7160,7160,0
20250225,175000,3084876510,7160,7160,7160,7160,0
20250225,174900,3084876510,7160,7160,7160,7160,0
20250225,174800,3084876510,7160,7160,7160,7160,0
20250225,174700,3084876510,7160,7160,7160,7160,0
20250225,174600,3084876510,7160,7160,7160,7160,0
20250225,174500,3084876510,7160,7160,7160,7160,0
20250225,174400,3084876510,7160,7160,7160,7160,0
20250225,174300,3084876510,7160,7160,7160,7160,0
20250225,174200,3084876510,7160,7160,7160,7160,0
20250225,174100,3084876510,7160,7160,7160,7160,0
20250225,174000,3084876510,7160,7160,7160,7160,0
20250225,173900,3084876510,7160,7160,7160,7160,0
20250225,173800,3084876510,7160,7160,7160,7160,0
20250225,173700,3084876510,7160,7160,7160,7160,0
20250225,173600,3084876510,7160,7160,7160,7160,0
20250225,173500,3084876510,7160,7160,7160,7160,0
20250225,173400,3084876510,7160,7160,7160,7160,9792
20250225,173300,3084876510,7160,7160,7160,7160,0
20250225,173200,3084876510,7160,7160,7160,7160,0
20250225,173100,3084876510,7160,7160,7160,7160,0
20250225,173000,3084876510,7160,7160,7160,7160,0
20250225,172900,3084876510,7160,7160,7160,7160,0
20250225,172800,3084876510,7160,7160,7160,7160,0
20250225,172700,3084876510,7160,7160,7160,7160,0
20250225,172600,3084876510,7160,7160,7160,7160,0
20250225,172500,3084876510,7160,7160,7160,7160,0
20250225,172400,3084876510,7160,7160,7160,7160,0
20250225,172300,3084876510,7160,7160,7160,7160,0
20250225,172200,3084876510,7160,7160,7160,7160,0
20250225,172100,3084876510,7160,7160,7160,7160,0
20250225,172000,3084876510,7160,7160,7160,7160,0
20250225,171900,3084876510,7160,7160,7160,7160,0
20250225,171800,3084876510,7160,7160,7160,7160,0
20250225,171700,3084876510,7160,7160,7160,7160,0
20250225,171600,3084876510,7160,7160,7160,7160,0
20250225,171500,3084876510,7160,7160,7160,7160,0
20250225,171400,3084876510,7160,7160,7160,7160,0
20250225,171300,3084876510,7160,7160,7160,7160,0
20250225,171200,3084876510,7160,7160,7160,7160,0
20250225,171100,3084876510,7160,7160,7160,7160,0
20250225,171000,3084876510,7160,7160,7160,7160,0
20250225,170900,3084876510,7160,7160,7160,7160,0
20250225,170800,3084876510,7160,7160,7160,7160,0
20250225,170700,3084876510,7160,7160,7160,7160,0
20250225,170600,3084876510,7160,7160,7160,7160,0
20250225,170500,3084876510,7160,7160,7160,7160,0
20250225,170400,3084876510,7160,7160,7160,7160,9792
20250225,170300,3084876510,7160,7160,7160,7160,0
20250225,170200,3084876510,7160,7160,7160,7160,0
20250225,170100,3084876510,7160,7160,7160,7160,0
20250225,170000,3084876510,7160,7160,7160,7160,0
20250225,165900,3084876510,7160,7160,7160,7160,0
20250225,165800,3084876510,7160,7160,7160,7160,0
20250225,165700,3084876510,7160,7160,7160,7160,0
20250225,165600,3084876510,7160,7160,7160,7160,0
20250225,165500,3084876510,7160,7160,7160,7160,0
20250225,165400,3084876510,7160,7160,7160,7160,0
20250225,165300,3084876510,7160,7160,7160,7160,0
20250225,165200,3084876510,7160,7160,7160,7160,0
20250225,165100,3084876510,7160,7160,7160,7160,0
20250225,165000,3084876510,7160,7160,7160,7160,0
20250225,164900,3084876510,7160,7160,7160,7160,0
20250225,164800,3084876510,7160,7160,7160,7160,0
20250225,164700,3084876510,7160,7160,7160,7160,0
20250225,164600,3084876510,7160,7160,7160,7160,0
20250225,164500,3084876510,7160,7160,7160,7160,0
20250225,164400,3084876510,7160,7160,7160,7160,0
20250225,164300,3084876510,7160,7160,7160,7160,0
20250225,164200,3084876510,7160,7160,7160,7160,0
20250225,164100,3084876510,7160,7160,7160,7160,0
20250225,164000,3084876510,7160,7160,7160,7160,0
20250225,163900,3084876510,7160,7160,7160,7160,0
20250225,163800,3084876510,7160,7160,7160,7160,0
20250225,163700,3084876510,7160,7160,7160,7160,0
20250225,163600,3084876510,7160,7160,7160,7160,0
20250225,163500,3084876510,7160,7160,7160,7160,0
20250225,163400,3084876510,7160,7160,7160,7160,9792
20250225,163300,3084876510,7160,7160,7160,7160,0
20250225,163200,3084876510,7160,7160,7160,7160,0
20250225,163100,3084876510,7160,7160,7160,7160,0
20250225,163000,3084876510,7160,7160,7160,7160,0
20250225,162900,3084876510,7160,7160,7160,7160,0
20250225,162800,3084876510,7160,7160,7160,7160,0
20250225,162700,3084876510,7160,7160,7160,7160,0
20250225,162600,3084876510,7160,7160,7160,7160,0
20250225,162500,3084876510,7160,7160,7160,7160,0
20250225,162400,3084876510,7160,7160,7160,7160,0
20250225,162300,3084876510,7160,7160,7160,7160,0
20250225,162200,3084876510,7160,7160,7160,7160,0
20250225,162100,3084876510,7160,7160,7160,7160,0
20250225,162000,3084876510,7160,7160,7160,7160,0
20250225,161900,3084876510,7160,7160,7160,7160,0
20250225,161800,3084876510,7160,7160,7160,7160,0
20250225,161700,3084876510,7160,7160,7160,7160,0
20250225,161600,3084876510,7160,7160,7160,7160,0
20250225,161500,3084876510,7160,7160,7160,7160,0
20250225,161400,3084876510,7160,7160,7160,7160,0
20250225,161300,3084876510,7160,7160,7160,7160,0
20250225,161200,3084876510,7160,7160,7160,7160,0
20250225,161100,3084876510,7160,7160,7160,7160,0
20250225,161000,3084876510,7160,7160,7160,7160,0
20250225,160900,3084876510,7160,7160,7160,7160,0
20250225,160800,3084876510,7160,7160,7160,7160,0
20250225,160700,3084876510,7160,7160,7160,7160,0
20250225,160600,3084876510,7160,7160,7160,7160,0
20250225,160500,3084876510,7160,7160,7160,7160,0
20250225,160400,3084876510,7160,7160,7160,7160,9792
20250225,160300,3084876510,7160,7160,7160,7160,0
20250225,160200,3084876510,7160,7160,7160,7160,0
20250225,160100,3084876510,7160,7160,7160,7160,0
20250225,160000,3084876510,7160,7160,7160,7160,0
20250225,155900,3084876510,7160,7160,7160,7160,0
20250225,155800,3084876510,7160,7160,7160,7160,0
20250225,155700,3084876510,7160,7160,7160,7160,0
20250225,155600,3084876510,7160,7160,7160,7160,0
20250225,155500,3084876510,7160,7160,7160,7160,0
20250225,155400,3084876510,7160,7160,7160,7160,0
20250225,155300,3084876510,7160,7160,7160,7160,0
20250225,155200,3084876510,7160,7160,7160,7160,0
20250225,155100,3084876510,7160,7160,7160,7160,0
20250225,155000,3084876510,7160,7160,7160,7160,0
20250225,154900,3084876510,7160,7160,7160,7160,0
20250225,154800,3084876510,7160,7160,7160,7160,0
20250225,154700,3084876510,7160,7160,7160,7160,0
20250225,154600,3084876510,7160,7160,7160,7160,0
20250225,154500,3084876510,7160,7160,7160,7160,0
20250225,154400,3084876510,7160,7160,7160,7160,0
20250225,154300,3084876510,7160,7160,7160,7160,0
20250225,154200,3084876510,7160,7160,7160,7160,0
20250225,154100,3084876510,7160,7160,7160,7160,0
20250225,154000,3084876510,7160,7160,7160,7160,0
20250225,153900,3084876510,7160,7160,7160,7160,0
20250225,153800,3084876510,7160,7160,7160,7160,0
20250225,153700,3084876510,7160,7160,7160,7160,0
20250225,153600,3084876510,7160,7160,7160,7160,0
20250225,153500,3084876510,7160,7160,7160,7160,0
20250225,153400,3084876510,7160,7160,7160,7160,9792
20250225,153300,3084876510,7160,7160,7160,7160,0
20250225,153200,3084876510,7160,7160,7160,7160,0
20250225,153100,3084876510,7160,7160,7160,7160,0
20250225,153000,3084876510,7160,7160,7160,7160,9792
20250225,152900,3014765790,7160,7160,7160,7160,0
20250225,152800,3014765790,7160,7160,7160,7160,0
20250225,152700,3014765790,7160,7160,7160,7160,0
20250225,152600,3014765790,7160,7160,7160,7160,0
20250225,152500,3014765790,7160,7160,7160,7160,0
20250225,152400,3014765790,7160,7160,7160,7160,0
20250225,152300,3014765790,7160,7160,7160,7160,0
20250225,152200,3014765790,7160,7160,7160,7160,0
20250225,152100,3014765790,7160,7160,7160,7160,0
20250225,152000,3014765790,7160,7160,7160,7160,0
20250225,151900,3014765790,7160,7160,7160,7150,1328
20250225,151800,3005267310,7160,7170,7170,7160,4373
20250225,151700,2973956610,7160,7170,7170,7160,189
20250225,151600,2972601630,7170,7180,7180,7160,5083
20250225,151500,2936185260,7170,7180,7190,7170,4436
20250225,151400,2904351040,7180,7180,7180,7170,747
20250225,151300,2898992590,7180,7180,7180,7180,359
20250225,151200,2896414970,7180,7180,7180,7180,466
20250225,151100,2893069090,7180,7180,7190,7170,520
20250225,151000,2889337080,7190,7190,7190,7170,2992
20250225,150900,2867876260,7180,7190,7190,7180,377
20250225,150800,2865168480,7180,7190,7190,7180,786
20250225,150700,2859524140,7190,7180,7190,7180,264
20250225,150600,2857627010,7200,7190,7200,7180,911
20250225,150500,2851076390,7190,7190,7190,7180,981
20250225,150400,2844023410,7180,7190,7190,7180,1024
20250225,150300,2836670640,7180,7190,7190,7180,1502
20250225,150200,2825874760,7190,7180,7190,7180,398
20250225,150100,2823014590,7190,7180,7190,7180,235
20250225,150000,2821326240,7190,7190,7200,7190,1782
20250225,145900,2808513190,7190,7190,7190,7190,750
20250225,145800,2803120690,7180,7180,7190,7180,177
20250225,145700,2801849050,7180,7190,7190,7170,323
20250225,145600,2799531760,7190,7180,7190,7180,285
20250225,145500,2797484590,7180,7180,7180,7170,1048
20250225,145400,2789959970,7180,7160,7180,7160,1931
20250225,145300,2776114700,7160,7170,7170,7160,537
20250225,145200,2772268180,7160,7160,7170,7160,214
20250225,145100,2770735470,7160,7160,7160,7150,438
20250225,145000,2767600300,7150,7160,7160,7150,1442
20250225,144900,2757285050,7160,7150,7160,7150,1085
20250225,144800,2749518060,7150,7160,7160,7150,691
20250225,144700,2744574340,7160,7160,7170,7160,1253
20250225,144600,2735602400,7150,7170,7170,7150,222
20250225,144500,2734012960,7170,7170,7180,7170,53
20250225,144400,2733632920,7160,7150,7160,7150,3072
20250225,144300,2711666790,7150,7170,7170,7150,2382
20250225,144200,2694610590,7170,7160,7180,7160,2485
20250225,144100,2676792880,7170,7170,7170,7170,169
20250225,144000,2675581150,7170,7160,7170,7160,3031
20250225,143900,2653868620,7170,7170,7170,7160,287
20250225,143800,2651812590,7170,7160,7170,7160,170
20250225,143700,2650594890,7170,7180,7180,7170,1796
20250225,143600,2637716660,7180,7170,7180,7170,930
20250225,143500,2631048110,7180,7180,7180,7180,91
20250225,143400,2630394730,7180,7180,7180,7180,46
20250225,143300,2630064450,7180,7170,7180,7170,4684
20250225,143200,2596478860,7160,7170,7170,7160,1195
20250225,143100,2587922150,7170,7170,7170,7160,293
20250225,143000,2585822450,7170,7170,7170,7170,78
20250225,142900,2585263190,7170,7170,7170,7160,1692
20250225,142800,2573145050,7170,7170,7170,7170,358
20250225,142700,2570578190,7170,7180,7180,7170,597
20250225,142600,2566296790,7170,7180,7180,7170,286
20250225,142500,2564245020,7180,7180,7180,7180,97
20250225,142400,2563548560,7180,7170,7180,7170,52
20250225,142300,2563175240,7170,7180,7180,7170,535
20250225,142200,2559338320,7180,7180,7180,7170,60
20250225,142100,2558907660,7170,7170,7180,7170,1761
20250225,142000,2546280380,7170,7170,7170,7170,556
20250225,141900,2542293860,7170,7170,7170,7160,101
20250225,141800,2541569750,7170,7170,7170,7160,150
20250225,141700,2540494300,7160,7170,7170,7160,4474
20250225,141600,2508455720,7170,7180,7180,7170,436
20250225,141500,2505327610,7180,7170,7180,7170,105
20250225,141400,2504573860,7170,7180,7180,7170,130
20250225,141300,2503641260,7180,7180,7180,7170,104
20250225,141200,2502894640,7180,7170,7180,7170,272
20250225,141100,2500943950,7180,7180,7180,7170,1209
20250225,141000,2492270530,7190,7190,7190,7190,133
20250225,140900,2491314260,7190,7190,7190,7190,0
20250225,140800,2491314260,7190,7180,7190,7170,111
20250225,140700,2490518260,7170,7180,7180,7170,880
20250225,140600,2484208560,7170,7180,7190,7170,802
20250225,140500,2478456170,7180,7190,7190,7180,889
20250225,140400,2472072040,7180,7180,7180,7180,497
20250225,140300,2468503580,7180,7180,7190,7180,586
20250225,140200,2464296050,7180,7180,7190,7180,334
20250225,140100,2461897920,7180,7190,7190,7180,3581
20250225,140000,2436181320,7190,7190,7190,7190,1
20250225,135900,2436174130,7190,7190,7190,7180,138
20250225,135800,2435183270,7190,7190,7190,7190,18
20250225,135700,2435053850,7190,7190,7190,7190,392
20250225,135600,2432235370,7200,7200,7200,7200,140
20250225,135500,2431227370,7200,7200,7200,7200,6
20250225,135400,2431184170,7200,7190,7200,7190,72
20250225,135300,2430666470,7200,7200,7200,7200,2
20250225,135200,2430652070,7200,7200,7200,7190,86
20250225,135100,2430032880,7190,7190,7190,7190,276
20250225,135000,2428048440,7190,7190,7200,7190,117
20250225,134900,2427207140,7180,7190,7200,7180,642
20250225,134800,2422589990,7190,7190,7190,7190,80
20250225,134700,2422014790,7180,7180,7180,7180,15
20250225,134600,2421907090,7180,7170,7180,7170,1923
20250225,134500,2408102160,7180,7190,7190,7180,2241
20250225,134400,2392010550,7190,7190,7190,7190,698
20250225,134300,2386991930,7190,7190,7190,7180,139
20250225,134200,2385993740,7190,7190,7190,7190,47
20250225,134100,2385655810,7190,7180,7190,7180,63
20250225,134000,2385202940,7180,7180,7180,7180,600
20250225,133900,2380894940,7180,7190,7190,7180,104
20250225,133800,2380148180,7190,7180,7190,7180,180
20250225,133700,2378854180,7180,7180,7190,7180,304
20250225,133600,2376671340,7180,7190,7190,7180,267
20250225,133500,2374753670,7180,7180,7190,7180,420
20250225,133400,2371738060,7190,7190,7190,7190,841
20250225,133300,2365691270,7200,7200,7220,7200,770
20250225,133200,2360147250,7200,7210,7220,7200,1519
20250225,133100,2349202270,7220,7210,7220,7210,700
20250225,133000,2344150270,7210,7210,7210,7210,0
20250225,132900,2344150270,7210,7210,7210,7210,259
20250225,132800,2342282880,7210,7200,7210,7200,531
20250225,132700,2338459670,7200,7210,7210,7200,328
20250225,132600,2336095310,7210,7210,7210,7210,10
20250225,132500,2336023210,7210,7210,7210,7210,500
20250225,132400,2332418210,7210,7210,7210,7210,1
20250225,132300,2332411000,7210,7210,7210,7210,629
20250225,132200,2327875910,7210,7210,7210,7210,0
20250225,132100,2327875910,7210,7220,7220,7210,375
20250225,132000,2325172110,7220,7210,7220,7210,51
20250225,131900,2324804390,7210,7210,7210,7210,183
20250225,131800,2323484960,7220,7210,7220,7210,970
20250225,131700,2316490560,7210,7210,7210,7210,42
20250225,131600,2316187740,7210,7220,7220,7200,1112
20250225,131500,2308173300,7200,7200,7200,7200,13
20250225,131400,2308079700,7220,7220,7220,7220,410
20250225,131300,2305119500,7230,7230,7230,7230,341
20250225,131200,2302654070,7230,7220,7230,7220,121
20250225,131100,2301780440,7220,7220,7220,7220,2417
20250225,131000,2284329700,7220,7200,7220,7200,553
20250225,130900,2280344040,7220,7200,7220,7200,653
20250225,130800,2275642420,7220,7220,7220,7220,5
20250225,130700,2275606320,7220,7220,7220,7220,1
20250225,130600,2275599100,7220,7220,7230,7220,201
20250225,130500,2274147870,7220,7230,7230,7220,143
20250225,130400,2273115280,7230,7240,7250,7230,11
20250225,130300,2273035560,7250,7230,7250,7230,4501
20250225,130200,2240426200,7200,7220,7230,7200,2238
20250225,130100,2224270000,7220,7220,7220,7220,901
20250225,130000,2217764780,7220,7210,7220,7200,501
20250225,125900,2214152880,7210,7190,7210,7180,4710
20250225,125800,2180269170,7200,7200,7200,7200,1501
20250225,125700,2169461970,7200,7190,7200,7190,755
20250225,125600,2164032620,7190,7190,7200,7190,118
20250225,125500,2163184080,7190,7190,7190,7190,9
20250225,125400,2163119370,7190,7190,7190,7180,248
20250225,125300,2161337250,7180,7190,7190,7180,493
20250225,125200,2157792590,7190,7180,7190,7180,20
20250225,125100,2157648900,7180,7170,7180,7170,150
20250225,125000,2156572900,7170,7170,7170,7170,898
20250225,124900,2150134240,7170,7170,7170,7170,422
20250225,124800,2147108500,7170,7170,7170,7160,886
20250225,124700,2140756280,7170,7160,7170,7160,861
20250225,124600,2134585910,7170,7170,7170,7170,120
20250225,124500,2133725510,7170,7170,7170,7170,0
20250225,124400,2133725510,7170,7170,7170,7160,722
20250225,124300,2128555760,7170,7170,7170,7160,176
20250225,124200,2127294120,7170,7170,7180,7170,336
20250225,124100,2124884990,7160,7170,7170,7160,16
20250225,124000,2124770280,7170,7170,7170,7170,1620
20250225,123900,2113154880,7190,7190,7190,7190,1
20250225,123800,2113147690,7190,7170,7190,7170,186
20250225,123700,2111810470,7190,7190,7190,7170,270
20250225,123600,2109870870,7180,7180,7180,7180,362
20250225,123500,2107271710,7180,7180,7180,7180,123
20250225,123400,2106388570,7180,7180,7180,7180,180
20250225,123300,2105096170,7180,7170,7180,7170,463
20250225,123200,2101771900,7160,7160,7160,7160,896
20250225,123100,2095356540,7170,7170,7170,7170,20
20250225,123000,2095213140,7150,7160,7160,7150,1219
20250225,122900,2086495090,7160,7160,7160,7150,258
20250225,122800,2084649910,7160,7160,7160,7160,224
20250225,122700,2083046070,7160,7160,7160,7160,10
20250225,122600,2082974470,7160,7160,7170,7160,142
20250225,122500,2081957740,7140,7160,7160,7140,2501
20250225,122400,2064079490,7160,7160,7160,7160,607
20250225,122300,2059733370,7160,7150,7160,7150,207
20250225,122200,2058253310,7150,7160,7160,7150,1773
20250225,122100,2045563860,7160,7150,7160,7150,374
20250225,122000,2042889300,7150,7150,7150,7150,58
20250225,121900,2042474600,7150,7150,7150,7150,118
20250225,121800,2041630900,7150,7160,7160,7150,210
20250225,121700,2040128300,7160,7160,7160,7160,322
20250225,121600,2037822780,7160,7150,7160,7130,1161
20250225,121500,2029532340,7140,7150,7150,7140,4159
20250225,121400,1999834600,7150,7150,7150,7140,599
20250225,121300,1995555240,7150,7150,7160,7140,8906
20250225,121200,1931892310,7160,7170,7180,7160,6362
20250225,121100,1886340200,7160,7170,7180,7160,408
20250225,121000,1883415310,7170,7170,7200,7170,2030
20250225,120900,1868857210,7170,7180,7180,7170,8219
20250225,120800,1809922480,7180,7190,7190,7180,7806
20250225,120700,1753872080,7190,7190,7190,7180,2146
20250225,120600,1738444340,7190,7190,7190,7190,2819
20250225,120500,1718175730,7200,7200,7200,7200,6
20250225,120400,1718132530,7200,7200,7200,7200,15
20250225,120300,1718024530,7190,7200,7200,7190,162
20250225,120200,1716858200,7200,7200,7200,7200,205
20250225,120100,1715382200,7200,7190,7200,7190,58
20250225,120000,1714965120,7190,7190,7190,7190,4354
20250225,115900,1683659860,7200,7210,7210,7200,3620
20250225,115800,1657594660,7210,7200,7210,7200,787
20250225,115700,1651923100,7200,7210,7210,7200,989
20250225,115600,1644802130,7210,7210,7210,7210,1084
20250225,115500,1636986490,7220,7210,7220,7210,16
20250225,115400,1636871120,7210,7210,7210,7210,155
20250225,115300,1635753570,7210,7210,7210,7210,1115
20250225,115200,1627714420,7210,7200,7210,7200,354
20250225,115100,1625162190,7210,7200,7210,7200,850
20250225,115000,1619041700,7200,7200,7200,7200,27
20250225,114900,1618847300,7200,7200,7210,7200,536
20250225,114800,1614987770,7210,7200,7210,7200,846
20250225,114700,1608896550,7200,7200,7210,7200,543
20250225,114600,1604986180,7200,7210,7210,7200,757
20250225,114500,1599535760,7200,7210,7210,7200,72
20250225,114400,1599016680,7210,7210,7210,7210,3457
20250225,114300,1574091710,7210,7210,7210,7210,850
20250225,114200,1567963210,7220,7210,7220,7210,720
20250225,114100,1562767880,7210,7210,7220,7210,779
20250225,114000,1557150040,7210,7210,7210,7210,194
20250225,113900,1555751300,7220,7210,7220,7210,335
20250225,113800,1553332750,7220,7220,7220,7220,1136
20250225,113700,1545130830,7230,7240,7240,7230,14
20250225,113600,1545029600,7220,7230,7230,7220,3053
20250225,113500,1522984150,7230,7230,7230,7230,6
20250225,113400,1522940770,7230,7230,7230,7230,249
20250225,113300,1521140500,7220,7240,7240,7220,85
20250225,113200,1520525640,7240,7240,7240,7240,318
20250225,113100,1518223320,7240,7240,7240,7240,50
20250225,113000,1517861320,7220,7230,7230,7220,1510
20250225,112900,1506946450,7240,7230,7240,7230,101
20250225,112800,1506216210,7230,7230,7230,7230,0
20250225,112700,1506216210,7230,7240,7240,7230,301
20250225,112600,1504037310,7240,7250,7250,7240,240
20250225,112500,1502299700,7230,7240,7240,7230,299
20250225,112400,1500136550,7240,7240,7240,7240,208
20250225,112300,1498630630,7230,7230,7230,7230,0
20250225,112200,1498630630,7230,7230,7230,7230,104
20250225,112100,1497878710,7230,7240,7240,7230,799
20250225,112000,1492101730,7230,7250,7250,7230,1956
20250225,111900,1477942040,7250,7250,7250,7250,147
20250225,111800,1476876290,7250,7260,7260,7250,3364
20250225,111700,1452487280,7260,7260,7260,7260,16
20250225,111600,1452371120,7250,7250,7250,7250,26
20250225,111500,1452182620,7250,7260,7260,7250,502
20250225,111400,1448543100,7260,7250,7260,7250,658
20250225,111300,1443772500,7260,7260,7260,7260,112
20250225,111200,1442959380,7260,7270,7270,7260,503
20250225,111100,1439307590,7270,7260,7270,7260,224
20250225,111000,1437680780,7260,7260,7260,7260,13
20250225,110900,1437586400,7260,7260,7260,7250,850
20250225,110800,1431420400,7260,7260,7260,7260,798
20250225,110700,1425626920,7260,7260,7260,7260,130
20250225,110600,1424683120,7250,7250,7250,7250,49
20250225,110500,1424327870,7250,7250,7260,7250,21
20250225,110400,1424175590,7260,7260,7260,7250,8
20250225,110300,1424117550,7260,7250,7260,7250,250
20250225,110200,1422304550,7250,7250,7250,7250,279
20250225,110100,1420281800,7250,7260,7260,7250,393
20250225,110000,1417429520,7260,7260,7260,7260,1052
20250225,105900,1409792000,7270,7270,7270,7260,138
20250225,105800,1408789740,7250,7260,7270,7250,440
20250225,105700,1405596370,7260,7260,7260,7260,102
20250225,105600,1404855850,7260,7260,7270,7260,567
20250225,105500,1400739400,7260,7260,7260,7260,477
20250225,105400,1397276380,7260,7250,7260,7250,251
20250225,105300,1395456120,7260,7260,7260,7260,63
20250225,105200,1394998740,7260,7250,7260,7250,776
20250225,105100,1389371480,7250,7250,7250,7250,32
20250225,105000,1389139480,7250,7250,7250,7250,0
20250225,104900,1389139480,7250,7260,7260,7250,342
20250225,104800,1386659230,7270,7250,7270,7250,103
20250225,104700,1385912440,7260,7260,7270,7260,137
20250225,104600,1384917710,7260,7260,7270,7260,457
20250225,104500,1381599870,7260,7280,7280,7260,644
20250225,104400,1376917930,7280,7280,7280,7280,15
20250225,104300,1376808730,7280,7280,7280,7280,1802
20250225,104200,1363690170,7260,7280,7280,7260,133
20250225,104100,1362724560,7270,7270,7270,7270,577
20250225,104000,1358529770,7270,7270,7270,7260,30
20250225,103900,1358311880,7270,7270,7270,7270,112
20250225,103800,1357497640,7270,7270,7270,7270,0
20250225,103700,1357497640,7270,7270,7270,7270,3
20250225,103600,1357475830,7250,7260,7260,7250,160
20250225,103500,1356315420,7260,7260,7260,7260,208
20250225,103400,1354805340,7260,7260,7260,7260,187
20250225,103300,1353447720,7270,7270,7270,7270,0
20250225,103200,1353447720,7270,7270,7270,7260,222
20250225,103100,1351834780,7250,7250,7250,7250,250
20250225,103000,1350022280,7250,7260,7260,7250,640
20250225,102900,1345379460,7260,7260,7260,7260,655
20250225,102800,1340624160,7250,7250,7250,7250,99
20250225,102700,1339906410,7250,7260,7260,7250,1078
20250225,102600,1332090770,7260,7250,7260,7250,48
20250225,102500,1331742760,7250,7250,7250,7250,365
20250225,102400,1329096510,7250,7250,7250,7240,1503
20250225,102300,1318201130,7250,7270,7270,7250,1415
20250225,102200,1307927400,7260,7260,7270,7260,529
20250225,102100,1304086800,7260,7260,7260,7260,1500
20250225,102000,1293196800,7260,7260,7290,7260,170
20250225,101900,1291961350,7280,7270,7280,7250,4330
20250225,101800,1260467720,7280,7280,7280,7270,855
20250225,101700,1254250000,7280,7260,7280,7260,1374
20250225,101600,1244267220,7260,7270,7270,7260,2257
20250225,101500,1227859700,7260,7270,7270,7260,75
20250225,101400,1227314650,7250,7280,7280,7250,220
20250225,101300,1225717470,7280,7260,7280,7260,4241
20250225,101200,1194903260,7260,7260,7260,7260,535
20250225,101100,1191019160,7260,7250,7260,7250,1503
20250225,101000,1180110060,7260,7260,7260,7260,87
20250225,100900,1179478440,7260,7250,7260,7250,240
20250225,100800,1177737620,7250,7270,7270,7250,832
20250225,100700,1171705400,7260,7260,7280,7260,1163
20250225,100600,1163252300,7270,7270,7280,7260,344
20250225,100500,1160750870,7270,7270,7270,7270,1528
20250225,100400,1149642310,7270,7260,7270,7260,2652
20250225,100300,1130369110,7260,7220,7260,7220,4559
20250225,100200,1097387910,7220,7210,7220,7210,778
20250225,100100,1091778510,7210,7220,7220,7210,242
20250225,100000,1090032190,7220,7210,7220,7210,577
20250225,095900,1085871720,7210,7200,7210,7200,982
20250225,095800,1078793500,7200,7190,7200,7190,71
20250225,095700,1078282310,7190,7200,7200,7190,535
20250225,095600,1074434770,7180,7180,7200,7180,999
20250225,095500,1067261330,7180,7180,7190,7180,393
20250225,095400,1064439090,7180,7200,7200,7180,1784
20250225,095300,1051614740,7200,7190,7210,7190,3671
20250225,095200,1025184820,7190,7190,7190,7190,432
20250225,095100,1022078740,7190,7190,7200,7190,613
20250225,095000,1017670760,7200,7200,7200,7200,1527
20250225,094900,1006676360,7200,7210,7210,7200,2024
20250225,094800,992103460,7210,7210,7210,7200,28
20250225,094700,991901730,7210,7200,7210,7200,441
20250225,094600,988726020,7200,7200,7210,7200,343
20250225,094500,986255810,7210,7190,7210,7180,924
20250225,094400,979613200,7200,7170,7200,7170,3978
20250225,094300,951034470,7170,7180,7180,7170,1382
20250225,094200,941125430,7180,7180,7180,7180,592
20250225,094100,936874870,7170,7170,7180,7170,159
20250225,094000,935734830,7190,7170,7190,7170,107
20250225,093900,934967500,7170,7190,7190,7170,611
20250225,093800,930583790,7190,7170,7190,7170,2401
20250225,093700,913327980,7170,7180,7180,7160,2282
20250225,093600,896966240,7180,7170,7180,7170,697
20250225,093500,891962650,7170,7170,7180,7160,1124
20250225,093400,883910440,7170,7170,7170,7170,1184
20250225,093300,875421160,7170,7180,7180,7170,3533
20250225,093200,850087830,7170,7180,7180,7170,6515
20250225,093100,803341590,7180,7190,7190,7180,1957
20250225,093000,789273270,7190,7190,7190,7190,1075
20250225,092900,781544020,7190,7200,7200,7190,1381
20250225,092800,771607040,7200,7190,7200,7190,901
20250225,092700,765128350,7190,7200,7200,7190,363
20250225,092600,762516250,7190,7190,7200,7190,207
20250225,092500,761027890,7190,7200,7200,7190,1271
20250225,092400,751889300,7190,7190,7190,7180,571
20250225,092300,747784310,7190,7180,7190,7180,430
20250225,092200,744694220,7180,7190,7200,7180,2070
20250225,092100,729800650,7180,7170,7180,7170,862
20250225,092000,723615890,7170,7170,7170,7160,2074
20250225,091900,708745360,7170,7170,7190,7170,4781
20250225,091800,674465550,7170,7190,7200,7170,7653
20250225,091700,619502550,7190,7200,7200,7190,2349
20250225,091600,602589760,7230,7200,7230,7200,1695
20250225,091500,590383200,7200,7220,7220,7200,3203
20250225,091400,567302170,7220,7210,7240,7210,1308
20250225,091300,557865790,7210,7220,7240,7210,3110
20250225,091200,535407360,7220,7220,7220,7210,1990
20250225,091100,521039680,7210,7200,7220,7200,1612
20250225,091000,509417410,7220,7210,7220,7200,410
20250225,090900,506464980,7220,7200,7220,7190,1984
20250225,090800,492170930,7190,7200,7200,7180,8015
20250225,090700,434512000,7210,7230,7230,7200,12709
20250225,090600,342846180,7230,7230,7250,7220,4597
20250225,090500,309605350,7230,7240,7250,7230,2116
20250225,090400,294304850,7240,7260,7260,7240,3478
20250225,090300,269098410,7250,7300,7300,7250,4790
20250225,090200,234314940,7300,7280,7300,7270,6642
20250225,090100,185889830,7270,7250,7300,7250,4107
20250225,090000,155947890,7230,7240,7290,7220,21022