stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,195000,5028775230,11650,11650,11650,11650,15626
20250225,194900,5028775230,11650,11650,11650,11650,0
20250225,194800,5028775230,11650,11650,11650,11650,0
20250225,194700,5028775230,11650,11650,11650,11650,0
20250225,194600,5028775230,11650,11650,11650,11650,0
20250225,194500,5028775230,11650,11650,11650,11650,0
20250225,194400,5028775230,11650,11650,11650,11650,0
20250225,194300,5028775230,11650,11650,11650,11650,0
20250225,194200,5028775230,11650,11650,11650,11650,0
20250225,194100,5028775230,11650,11650,11650,11650,0
20250225,194000,5028775230,11650,11650,11650,11650,0
20250225,193900,5028775230,11650,11650,11650,11650,0
20250225,193800,5028775230,11650,11650,11650,11650,0
20250225,193700,5028775230,11650,11650,11650,11650,0
20250225,193600,5028775230,11650,11650,11650,11650,0
20250225,193500,5028775230,11650,11650,11650,11650,0
20250225,193400,5028775230,11650,11650,11650,11650,0
20250225,193300,5028775230,11650,11650,11650,11650,0
20250225,193200,5028775230,11650,11650,11650,11650,0
20250225,193100,5028775230,11650,11650,11650,11650,0
20250225,193000,5028775230,11650,11650,11650,11650,0
20250225,192900,5028775230,11650,11650,11650,11650,0
20250225,192800,5028775230,11650,11650,11650,11650,0
20250225,192700,5028775230,11650,11650,11650,11650,0
20250225,192600,5028775230,11650,11650,11650,11650,0
20250225,192500,5028775230,11650,11650,11650,11650,0
20250225,192400,5028775230,11650,11650,11650,11650,0
20250225,192300,5028775230,11650,11650,11650,11650,0
20250225,192200,5028775230,11650,11650,11650,11650,0
20250225,192100,5028775230,11650,11650,11650,11650,0
20250225,192000,5028775230,11650,11650,11650,11650,15626
20250225,191900,5028775230,11650,11650,11650,11650,0
20250225,191800,5028775230,11650,11650,11650,11650,0
20250225,191700,5028775230,11650,11650,11650,11650,0
20250225,191600,5028775230,11650,11650,11650,11650,0
20250225,191500,5028775230,11650,11650,11650,11650,0
20250225,191400,5028775230,11650,11650,11650,11650,0
20250225,191300,5028775230,11650,11650,11650,11650,0
20250225,191200,5028775230,11650,11650,11650,11650,0
20250225,191100,5028775230,11650,11650,11650,11650,0
20250225,191000,5028775230,11650,11650,11650,11650,0
20250225,190900,5028775230,11650,11650,11650,11650,0
20250225,190800,5028775230,11650,11650,11650,11650,0
20250225,190700,5028775230,11650,11650,11650,11650,0
20250225,190600,5028775230,11650,11650,11650,11650,0
20250225,190500,5028775230,11650,11650,11650,11650,0
20250225,190400,5028775230,11650,11650,11650,11650,0
20250225,190300,5028775230,11650,11650,11650,11650,0
20250225,190200,5028775230,11650,11650,11650,11650,0
20250225,190100,5028775230,11650,11650,11650,11650,0
20250225,190000,5028775230,11650,11650,11650,11650,0
20250225,185900,5028775230,11650,11650,11650,11650,0
20250225,185800,5028775230,11650,11650,11650,11650,0
20250225,185700,5028775230,11650,11650,11650,11650,0
20250225,185600,5028775230,11650,11650,11650,11650,0
20250225,185500,5028775230,11650,11650,11650,11650,0
20250225,185400,5028775230,11650,11650,11650,11650,0
20250225,185300,5028775230,11650,11650,11650,11650,0
20250225,185200,5028775230,11650,11650,11650,11650,0
20250225,185100,5028775230,11650,11650,11650,11650,0
20250225,185000,5028775230,11650,11650,11650,11650,15626
20250225,184900,5028775230,11650,11650,11650,11650,0
20250225,184800,5028775230,11650,11650,11650,11650,0
20250225,184700,5028775230,11650,11650,11650,11650,0
20250225,184600,5028775230,11650,11650,11650,11650,0
20250225,184500,5028775230,11650,11650,11650,11650,0
20250225,184400,5028775230,11650,11650,11650,11650,0
20250225,184300,5028775230,11650,11650,11650,11650,0
20250225,184200,5028775230,11650,11650,11650,11650,0
20250225,184100,5028775230,11650,11650,11650,11650,0
20250225,184000,5028775230,11650,11650,11650,11650,0
20250225,183900,5028775230,11650,11650,11650,11650,0
20250225,183800,5028775230,11650,11650,11650,11650,0
20250225,183700,5028775230,11650,11650,11650,11650,0
20250225,183600,5028775230,11650,11650,11650,11650,0
20250225,183500,5028775230,11650,11650,11650,11650,0
20250225,183400,5028775230,11650,11650,11650,11650,0
20250225,183300,5028775230,11650,11650,11650,11650,0
20250225,183200,5028775230,11650,11650,11650,11650,0
20250225,183100,5028775230,11650,11650,11650,11650,0
20250225,183000,5028775230,11650,11650,11650,11650,0
20250225,182900,5028775230,11650,11650,11650,11650,0
20250225,182800,5028775230,11650,11650,11650,11650,0
20250225,182700,5028775230,11650,11650,11650,11650,0
20250225,182600,5028775230,11650,11650,11650,11650,0
20250225,182500,5028775230,11650,11650,11650,11650,0
20250225,182400,5028775230,11650,11650,11650,11650,0
20250225,182300,5028775230,11650,11650,11650,11650,0
20250225,182200,5028775230,11650,11650,11650,11650,0
20250225,182100,5028775230,11650,11650,11650,11650,0
20250225,182000,5028775230,11650,11650,11650,11650,15626
20250225,181900,5028775230,11650,11650,11650,11650,0
20250225,181800,5028775230,11650,11650,11650,11650,0
20250225,181700,5028775230,11650,11650,11650,11650,0
20250225,181600,5028775230,11650,11650,11650,11650,0
20250225,181500,5028775230,11650,11650,11650,11650,0
20250225,181400,5028775230,11650,11650,11650,11650,0
20250225,181300,5028775230,11650,11650,11650,11650,0
20250225,181200,5028775230,11650,11650,11650,11650,0
20250225,181100,5028775230,11650,11650,11650,11650,0
20250225,181000,5028775230,11650,11650,11650,11650,0
20250225,180900,5028775230,11650,11650,11650,11650,0
20250225,180800,5028775230,11650,11650,11650,11650,0
20250225,180700,5028775230,11650,11650,11650,11650,0
20250225,180600,5028775230,11650,11650,11650,11650,0
20250225,180500,5028775230,11650,11650,11650,11650,0
20250225,180400,5028775230,11650,11650,11650,11650,0
20250225,180300,5028775230,11650,11650,11650,11650,0
20250225,180200,5028775230,11650,11650,11650,11650,0
20250225,180100,5028775230,11650,11650,11650,11650,0
20250225,180000,5028775230,11650,11650,11650,11650,0
20250225,175900,5028775230,11650,11650,11650,11650,0
20250225,175800,5028775230,11650,11650,11650,11650,0
20250225,175700,5028775230,11650,11650,11650,11650,0
20250225,175600,5028775230,11650,11650,11650,11650,0
20250225,175500,5028775230,11650,11650,11650,11650,0
20250225,175400,5028775230,11650,11650,11650,11650,0
20250225,175300,5028775230,11650,11650,11650,11650,0
20250225,175200,5028775230,11650,11650,11650,11650,0
20250225,175100,5028775230,11650,11650,11650,11650,0
20250225,175000,5028775230,11650,11650,11650,11650,15626
20250225,174900,5028775230,11650,11650,11650,11650,0
20250225,174800,5028775230,11650,11650,11650,11650,0
20250225,174700,5028775230,11650,11650,11650,11650,0
20250225,174600,5028775230,11650,11650,11650,11650,0
20250225,174500,5028775230,11650,11650,11650,11650,0
20250225,174400,5028775230,11650,11650,11650,11650,0
20250225,174300,5028775230,11650,11650,11650,11650,0
20250225,174200,5028775230,11650,11650,11650,11650,0
20250225,174100,5028775230,11650,11650,11650,11650,0
20250225,174000,5028775230,11650,11650,11650,11650,0
20250225,173900,5028775230,11650,11650,11650,11650,0
20250225,173800,5028775230,11650,11650,11650,11650,0
20250225,173700,5028775230,11650,11650,11650,11650,0
20250225,173600,5028775230,11650,11650,11650,11650,0
20250225,173500,5028775230,11650,11650,11650,11650,0
20250225,173400,5028775230,11650,11650,11650,11650,0
20250225,173300,5028775230,11650,11650,11650,11650,0
20250225,173200,5028775230,11650,11650,11650,11650,0
20250225,173100,5028775230,11650,11650,11650,11650,0
20250225,173000,5028775230,11650,11650,11650,11650,0
20250225,172900,5028775230,11650,11650,11650,11650,0
20250225,172800,5028775230,11650,11650,11650,11650,0
20250225,172700,5028775230,11650,11650,11650,11650,0
20250225,172600,5028775230,11650,11650,11650,11650,0
20250225,172500,5028775230,11650,11650,11650,11650,0
20250225,172400,5028775230,11650,11650,11650,11650,0
20250225,172300,5028775230,11650,11650,11650,11650,0
20250225,172200,5028775230,11650,11650,11650,11650,0
20250225,172100,5028775230,11650,11650,11650,11650,0
20250225,172000,5028775230,11650,11650,11650,11650,15626
20250225,171900,5028775230,11650,11650,11650,11650,0
20250225,171800,5028775230,11650,11650,11650,11650,0
20250225,171700,5028775230,11650,11650,11650,11650,0
20250225,171600,5028775230,11650,11650,11650,11650,0
20250225,171500,5028775230,11650,11650,11650,11650,0
20250225,171400,5028775230,11650,11650,11650,11650,0
20250225,171300,5028775230,11650,11650,11650,11650,0
20250225,171200,5028775230,11650,11650,11650,11650,0
20250225,171100,5028775230,11650,11650,11650,11650,0
20250225,171000,5028775230,11650,11650,11650,11650,0
20250225,170900,5028775230,11650,11650,11650,11650,0
20250225,170800,5028775230,11650,11650,11650,11650,0
20250225,170700,5028775230,11650,11650,11650,11650,0
20250225,170600,5028775230,11650,11650,11650,11650,0
20250225,170500,5028775230,11650,11650,11650,11650,0
20250225,170400,5028775230,11650,11650,11650,11650,0
20250225,170300,5028775230,11650,11650,11650,11650,0
20250225,170200,5028775230,11650,11650,11650,11650,0
20250225,170100,5028775230,11650,11650,11650,11650,0
20250225,170000,5028775230,11650,11650,11650,11650,0
20250225,165900,5028775230,11650,11650,11650,11650,0
20250225,165800,5028775230,11650,11650,11650,11650,0
20250225,165700,5028775230,11650,11650,11650,11650,0
20250225,165600,5028775230,11650,11650,11650,11650,0
20250225,165500,5028775230,11650,11650,11650,11650,0
20250225,165400,5028775230,11650,11650,11650,11650,0
20250225,165300,5028775230,11650,11650,11650,11650,0
20250225,165200,5028775230,11650,11650,11650,11650,0
20250225,165100,5028775230,11650,11650,11650,11650,0
20250225,165000,5028775230,11650,11650,11650,11650,15626
20250225,164900,5028775230,11650,11650,11650,11650,0
20250225,164800,5028775230,11650,11650,11650,11650,0
20250225,164700,5028775230,11650,11650,11650,11650,0
20250225,164600,5028775230,11650,11650,11650,11650,0
20250225,164500,5028775230,11650,11650,11650,11650,0
20250225,164400,5028775230,11650,11650,11650,11650,0
20250225,164300,5028775230,11650,11650,11650,11650,0
20250225,164200,5028775230,11650,11650,11650,11650,0
20250225,164100,5028775230,11650,11650,11650,11650,0
20250225,164000,5028775230,11650,11650,11650,11650,0
20250225,163900,5028775230,11650,11650,11650,11650,0
20250225,163800,5028775230,11650,11650,11650,11650,0
20250225,163700,5028775230,11650,11650,11650,11650,0
20250225,163600,5028775230,11650,11650,11650,11650,0
20250225,163500,5028775230,11650,11650,11650,11650,0
20250225,163400,5028775230,11650,11650,11650,11650,0
20250225,163300,5028775230,11650,11650,11650,11650,0
20250225,163200,5028775230,11650,11650,11650,11650,0
20250225,163100,5028775230,11650,11650,11650,11650,0
20250225,163000,5028775230,11650,11650,11650,11650,0
20250225,162900,5028775230,11650,11650,11650,11650,0
20250225,162800,5028775230,11650,11650,11650,11650,0
20250225,162700,5028775230,11650,11650,11650,11650,0
20250225,162600,5028775230,11650,11650,11650,11650,0
20250225,162500,5028775230,11650,11650,11650,11650,0
20250225,162400,5028775230,11650,11650,11650,11650,0
20250225,162300,5028775230,11650,11650,11650,11650,0
20250225,162200,5028775230,11650,11650,11650,11650,0
20250225,162100,5028775230,11650,11650,11650,11650,0
20250225,162000,5028775230,11650,11650,11650,11650,15626
20250225,161900,5028775230,11650,11650,11650,11650,0
20250225,161800,5028775230,11650,11650,11650,11650,0
20250225,161700,5028775230,11650,11650,11650,11650,0
20250225,161600,5028775230,11650,11650,11650,11650,0
20250225,161500,5028775230,11650,11650,11650,11650,0
20250225,161400,5028775230,11650,11650,11650,11650,0
20250225,161300,5028775230,11650,11650,11650,11650,0
20250225,161200,5028775230,11650,11650,11650,11650,0
20250225,161100,5028775230,11650,11650,11650,11650,0
20250225,161000,5028775230,11650,11650,11650,11650,0
20250225,160900,5028775230,11650,11650,11650,11650,0
20250225,160800,5028775230,11650,11650,11650,11650,0
20250225,160700,5028775230,11650,11650,11650,11650,0
20250225,160600,5028775230,11650,11650,11650,11650,0
20250225,160500,5028775230,11650,11650,11650,11650,0
20250225,160400,5028775230,11650,11650,11650,11650,0
20250225,160300,5028775230,11650,11650,11650,11650,0
20250225,160200,5028775230,11650,11650,11650,11650,0
20250225,160100,5028775230,11650,11650,11650,11650,0
20250225,160000,5028775230,11650,11650,11650,11650,0
20250225,155900,5028775230,11650,11650,11650,11650,0
20250225,155800,5028775230,11650,11650,11650,11650,0
20250225,155700,5028775230,11650,11650,11650,11650,0
20250225,155600,5028775230,11650,11650,11650,11650,0
20250225,155500,5028775230,11650,11650,11650,11650,0
20250225,155400,5028775230,11650,11650,11650,11650,0
20250225,155300,5028775230,11650,11650,11650,11650,0
20250225,155200,5028775230,11650,11650,11650,11650,0
20250225,155100,5028775230,11650,11650,11650,11650,0
20250225,155000,5028775230,11650,11650,11650,11650,15626
20250225,154900,5028775230,11650,11650,11650,11650,0
20250225,154800,5028775230,11650,11650,11650,11650,0
20250225,154700,5028775230,11650,11650,11650,11650,0
20250225,154600,5028775230,11650,11650,11650,11650,0
20250225,154500,5028775230,11650,11650,11650,11650,0
20250225,154400,5028775230,11650,11650,11650,11650,0
20250225,154300,5028775230,11650,11650,11650,11650,0
20250225,154200,5028775230,11650,11650,11650,11650,0
20250225,154100,5028775230,11650,11650,11650,11650,0
20250225,154000,5028775230,11650,11650,11650,11650,0
20250225,153900,5028775230,11650,11650,11650,11650,0
20250225,153800,5028775230,11650,11650,11650,11650,0
20250225,153700,5028775230,11650,11650,11650,11650,0
20250225,153600,5028775230,11650,11650,11650,11650,0
20250225,153500,5028775230,11650,11650,11650,11650,0
20250225,153400,5028775230,11650,11650,11650,11650,0
20250225,153300,5028775230,11650,11650,11650,11650,0
20250225,153200,5028775230,11650,11650,11650,11650,0
20250225,153100,5028775230,11650,11650,11650,11650,0
20250225,153000,5028775230,11650,11650,11650,11650,15626
20250225,152900,4846732330,11650,11650,11650,11650,0
20250225,152800,4846732330,11650,11650,11650,11650,0
20250225,152700,4846732330,11650,11650,11650,11650,0
20250225,152600,4846732330,11650,11650,11650,11650,0
20250225,152500,4846732330,11650,11650,11650,11650,0
20250225,152400,4846732330,11650,11650,11650,11650,0
20250225,152300,4846732330,11650,11650,11650,11650,0
20250225,152200,4846732330,11650,11650,11650,11650,0
20250225,152100,4846732330,11650,11650,11650,11650,0
20250225,152000,4846732330,11650,11650,11650,11650,0
20250225,151900,4846732330,11650,11650,11650,11640,254
20250225,151800,4843774560,11650,11650,11670,11640,448
20250225,151700,4838551780,11670,11620,11670,11620,2816
20250225,151600,4805792860,11630,11630,11630,11610,1987
20250225,151500,4782702290,11620,11620,11630,11610,4018
20250225,151400,4736011650,11610,11610,11620,11600,3129
20250225,151300,4699706570,11620,11620,11620,11610,749
20250225,151200,4691007020,11620,11620,11620,11600,900
20250225,151100,4680556120,11620,11620,11620,11610,505
20250225,151000,4674689370,11630,11610,11630,11610,510
20250225,150900,4668764720,11620,11630,11630,11600,2990
20250225,150800,4634060070,11630,11620,11630,11610,753
20250225,150700,4625312930,11630,11630,11640,11620,719
20250225,150600,4616953610,11630,11620,11630,11620,294
20250225,150500,4613534920,11620,11620,11640,11620,780
20250225,150400,4604465810,11620,11630,11630,11610,1444
20250225,150300,4587693170,11630,11620,11630,11620,312
20250225,150200,4584065040,11630,11620,11630,11610,150
20250225,150100,4582321780,11620,11620,11630,11620,703
20250225,150000,4574152210,11610,11620,11630,11610,1848
20250225,145900,4552690640,11610,11620,11630,11610,287
20250225,145800,4549356370,11620,11620,11620,11610,270
20250225,145700,4546220920,11630,11620,11630,11620,84
20250225,145600,4545244100,11620,11630,11630,11610,687
20250225,145500,4537265260,11640,11630,11640,11620,282
20250225,145400,4533985420,11630,11630,11640,11630,798
20250225,145300,4524703900,11630,11620,11630,11610,903
20250225,145200,4514209850,11620,11620,11630,11610,727
20250225,145100,4505764320,11630,11620,11630,11620,251
20250225,145000,4502845490,11620,11630,11630,11620,1212
20250225,144900,4488761260,11620,11630,11640,11620,2208
20250225,144800,4463101680,11620,11640,11640,11620,633
20250225,144700,4455743590,11630,11640,11640,11630,201
20250225,144600,4453405140,11630,11640,11640,11630,1214
20250225,144500,4439286310,11630,11640,11640,11630,565
20250225,144400,4432712190,11630,11630,11640,11630,324
20250225,144300,4428943660,11630,11640,11640,11630,483
20250225,144200,4423322860,11640,11640,11660,11640,289
20250225,144100,4419958880,11640,11640,11640,11640,328
20250225,144000,4416140960,11670,11640,11670,11630,3442
20250225,143900,4376022400,11650,11640,11650,11640,111
20250225,143800,4374729660,11640,11650,11650,11640,111
20250225,143700,4373436960,11640,11630,11640,11630,1170
20250225,143600,4359829070,11640,11630,11640,11630,268
20250225,143500,4356711450,11640,11640,11640,11630,518
20250225,143400,4350685210,11640,11650,11650,11630,112
20250225,143300,4349380790,11640,11650,11660,11640,114
20250225,143200,4348052330,11650,11650,11650,11650,130
20250225,143100,4346537830,11640,11640,11650,11640,1009
20250225,143000,4334792320,11640,11660,11660,11640,105
20250225,142900,4333568850,11650,11630,11650,11630,313
20250225,142800,4329922600,11630,11650,11650,11630,589
20250225,142700,4323066110,11640,11640,11650,11640,413
20250225,142600,4318258450,11650,11670,11670,11650,637
20250225,142500,4310837050,11660,11660,11660,11660,173
20250225,142400,4308819870,11660,11650,11670,11650,204
20250225,142300,4306441760,11650,11670,11670,11650,2362
20250225,142200,4278919770,11650,11660,11660,11650,623
20250225,142100,4271657330,11660,11660,11660,11650,82
20250225,142000,4270701230,11660,11670,11670,11660,124
20250225,141900,4269255040,11660,11670,11670,11660,1525
20250225,141800,4251469860,11680,11680,11680,11680,33
20250225,141700,4251084420,11680,11680,11680,11680,665
20250225,141600,4243317220,11680,11690,11690,11680,612
20250225,141500,4236163440,11690,11680,11700,11680,22
20250225,141400,4235906390,11690,11690,11690,11680,2479
20250225,141300,4206934880,11690,11700,11700,11690,63
20250225,141200,4206198070,11710,11700,11710,11700,15
20250225,141100,4206022560,11680,11690,11710,11680,2567
20250225,141000,4176014790,11690,11700,11700,11690,1898
20250225,140900,4153811810,11700,11710,11710,11700,88
20250225,140800,4152781830,11710,11720,11720,11710,423
20250225,140700,4147828160,11710,11720,11720,11710,232
20250225,140600,4145109420,11730,11740,11740,11730,169
20250225,140500,4143126330,11740,11750,11750,11730,852
20250225,140400,4133123640,11750,11750,11750,11750,1
20250225,140300,4133111890,11740,11750,11760,11740,50
20250225,140200,4132524430,11750,11750,11750,11750,2
20250225,140100,4132500930,11760,11700,11760,11700,1031
20250225,140000,4120376430,11700,11750,11760,11700,335
20250225,135900,4116440470,11750,11750,11760,11690,2398
20250225,135800,4088346150,11750,11760,11760,11750,318
20250225,135700,4084607870,11760,11720,11770,11720,5501
20250225,135600,4019964960,11720,11720,11720,11720,23
20250225,135500,4019695400,11730,11730,11730,11730,200
20250225,135400,4017349400,11730,11700,11730,11690,207
20250225,135300,4014926040,11700,11720,11740,11700,2264
20250225,135200,3988413720,11730,11740,11750,11730,2593
20250225,135100,3957974280,11750,11740,11750,11740,53
20250225,135000,3957352030,11740,11750,11750,11740,966
20250225,134900,3946010940,11750,11710,11750,11690,5814
20250225,134800,3877844450,11700,11700,11700,11700,1475
20250225,134700,3860586950,11700,11710,11710,11700,49
20250225,134600,3860013350,11710,11680,11710,11680,3601
20250225,134500,3817923500,11680,11680,11680,11680,748
20250225,134400,3809186860,11680,11690,11690,11680,199
20250225,134300,3806860750,11690,11680,11690,11680,1457
20250225,134200,3789839430,11690,11690,11690,11690,100
20250225,134100,3788670430,11710,11710,11710,11680,178
20250225,134000,3786587610,11690,11690,11710,11690,2056
20250225,133900,3762548560,11690,11690,11690,11690,0
20250225,133800,3762548560,11690,11700,11700,11690,408
20250225,133700,3757776790,11700,11700,11710,11700,292
20250225,133600,3754359480,11700,11690,11700,11690,542
20250225,133500,3748018380,11700,11710,11710,11690,677
20250225,133400,3740097940,11710,11690,11710,11690,31
20250225,133300,3739735530,11700,11700,11710,11690,1271
20250225,133200,3724862840,11700,11700,11720,11700,900
20250225,133100,3714325480,11700,11700,11700,11700,286
20250225,133000,3710979280,11700,11700,11700,11700,503
20250225,132900,3705094180,11680,11680,11680,11680,31
20250225,132800,3704732100,11680,11670,11700,11670,37
20250225,132700,3704300110,11700,11700,11700,11670,58
20250225,132600,3703623130,11700,11670,11700,11670,354
20250225,132500,3699488420,11670,11700,11710,11670,2381
20250225,132400,3671659550,11700,11700,11700,11700,157
20250225,132300,3669822650,11690,11690,11700,11690,976
20250225,132200,3658412210,11690,11690,11690,11680,171
20250225,132100,3656413520,11680,11690,11690,11680,247
20250225,132000,3653526100,11690,11690,11700,11690,728
20250225,131900,3645012280,11690,11700,11700,11690,377
20250225,131800,3640602080,11690,11690,11700,11680,108
20250225,131700,3639339530,11680,11680,11690,11680,378
20250225,131600,3634923640,11670,11670,11670,11670,0
20250225,131500,3634923640,11670,11700,11700,11670,100
20250225,131400,3633756460,11710,11670,11710,11660,494
20250225,131300,3627987580,11670,11700,11700,11670,621
20250225,131200,3620726500,11740,11670,11750,11670,8002
20250225,131100,3526860720,11670,11660,11670,11660,56
20250225,131000,3526207620,11660,11660,11660,11660,162
20250225,130900,3524318700,11660,11660,11660,11660,20
20250225,130800,3524085500,11650,11650,11650,11650,0
20250225,130700,3524085500,11650,11650,11680,11650,30
20250225,130600,3523735740,11670,11630,11670,11630,1880
20250225,130500,3501834990,11630,11620,11630,11620,362
20250225,130400,3497625030,11620,11620,11620,11620,3
20250225,130300,3497590170,11620,11620,11620,11620,11
20250225,130200,3497462350,11630,11630,11630,11630,200
20250225,130100,3495136350,11630,11630,11630,11630,877
20250225,130000,3484936840,11630,11630,11630,11630,183
20250225,125900,3482808550,11640,11640,11640,11640,5
20250225,125800,3482750350,11640,11640,11640,11640,68
20250225,125700,3481958830,11640,11630,11640,11630,137
20250225,125600,3480365370,11650,11640,11650,11620,368
20250225,125500,3476080430,11620,11630,11630,11620,278
20250225,125400,3472848070,11640,11630,11650,11620,165
20250225,125300,3470930090,11620,11640,11640,11620,277
20250225,125200,3467708520,11640,11640,11650,11620,58
20250225,125100,3467034190,11650,11650,11650,11640,875
20250225,125000,3456841440,11650,11650,11650,11630,5
20250225,124900,3456783250,11650,11620,11650,11620,142
20250225,124800,3455129550,11610,11610,11650,11610,92
20250225,124700,3454061300,11610,11600,11610,11580,3707
20250225,124600,3411089100,11590,11590,11590,11580,486
20250225,124500,3405460360,11590,11590,11600,11590,421
20250225,124400,3400578470,11590,11600,11600,11590,51
20250225,124300,3399987370,11600,11590,11600,11590,109
20250225,124200,3398724050,11590,11590,11590,11590,201
20250225,124100,3396394460,11590,11590,11590,11590,120
20250225,124000,3395003660,11590,11590,11590,11590,6
20250225,123900,3394934120,11590,11590,11590,11590,400
20250225,123800,3390298120,11580,11590,11590,11580,111
20250225,123700,3389012640,11590,11600,11600,11590,1231
20250225,123600,3374739660,11600,11610,11610,11600,1212
20250225,123500,3360680450,11610,11600,11610,11600,71
20250225,123400,3359856150,11600,11600,11600,11600,1880
20250225,123300,3338048150,11600,11620,11620,11600,3306
20250225,123200,3299665490,11620,11620,11620,11620,109
20250225,123100,3298398910,11620,11630,11630,11620,140
20250225,123000,3296771610,11620,11620,11630,11620,207
20250225,122900,3294366260,11620,11620,11620,11620,892
20250225,122800,3284001220,11660,11670,11670,11620,36
20250225,122700,3283581740,11630,11630,11630,11620,735
20250225,122600,3275036730,11620,11620,11620,11620,138
20250225,122500,3273433170,11620,11620,11630,11620,195
20250225,122400,3271167260,11630,11630,11630,11630,1103
20250225,122300,3258339370,11630,11640,11640,11630,162
20250225,122200,3256453770,11640,11640,11640,11640,119
20250225,122100,3255068610,11640,11640,11640,11640,0
20250225,122000,3255068610,11640,11690,11690,11640,479
20250225,121900,3249481800,11690,11640,11690,11640,2
20250225,121800,3249458470,11640,11670,11670,11640,267
20250225,121700,3246345640,11670,11670,11680,11670,452
20250225,121600,3241068790,11660,11650,11660,11650,73
20250225,121500,3240217910,11650,11650,11650,11650,253
20250225,121400,3237270460,11640,11630,11640,11630,1044
20250225,121300,3225126110,11620,11620,11630,11620,216
20250225,121200,3222615330,11620,11630,11630,11620,1150
20250225,121100,3209246950,11630,11630,11630,11630,523
20250225,121000,3203164460,11630,11630,11640,11630,185
20250225,120900,3201011910,11640,11650,11650,11640,1490
20250225,120800,3183668210,11650,11650,11650,11650,9
20250225,120700,3183563360,11650,11650,11650,11650,1
20250225,120600,3183551710,11650,11640,11650,11640,219
20250225,120500,3181000740,11640,11640,11640,11640,3
20250225,120400,3180965820,11640,11650,11650,11640,40
20250225,120300,3180499920,11650,11650,11650,11640,28
20250225,120200,3180173740,11640,11640,11640,11640,50
20250225,120100,3179591740,11640,11640,11640,11640,1
20250225,120000,3179580100,11630,11630,11630,11630,0
20250225,115900,3179580100,11630,11630,11630,11630,536
20250225,115800,3173346420,11620,11620,11620,11620,2
20250225,115700,3173323180,11620,11620,11620,11620,300
20250225,115600,3169837180,11620,11630,11630,11620,112
20250225,115500,3168535220,11630,11610,11630,11610,72
20250225,115400,3167697880,11620,11620,11620,11610,176
20250225,115300,3165652880,11620,11620,11620,11620,139
20250225,115200,3164037700,11620,11620,11620,11620,50
20250225,115100,3163456700,11620,11620,11620,11620,116
20250225,115000,3162108780,11620,11610,11620,11610,428
20250225,114900,3157138300,11610,11610,11610,11610,597
20250225,114800,3150207130,11620,11610,11620,11610,845
20250225,114700,3140396420,11620,11610,11620,11610,34
20250225,114600,3140001640,11610,11620,11620,11610,26
20250225,114500,3139699630,11610,11620,11620,11610,219
20250225,114400,3137156850,11620,11620,11620,11620,357
20250225,114300,3133008510,11620,11620,11620,11620,80
20250225,114200,3132078910,11620,11620,11620,11620,360
20250225,114100,3127895710,11630,11620,11630,11620,109
20250225,114000,3126629030,11620,11640,11640,11620,202
20250225,113900,3124281730,11640,11620,11640,11620,85
20250225,113800,3123293910,11630,11630,11630,11630,11
20250225,113700,3123165980,11620,11620,11630,11620,472
20250225,113600,3117676720,11620,11620,11620,11620,225
20250225,113500,3115062220,11620,11630,11630,11620,635
20250225,113400,3107682460,11620,11620,11630,11620,106
20250225,113300,3106450690,11620,11640,11640,11620,1634
20250225,113200,3087440920,11640,11640,11640,11640,6
20250225,113100,3087371080,11630,11640,11640,11630,2690
20250225,113000,3056079480,11650,11640,11650,11640,23
20250225,112900,3055811750,11640,11640,11640,11640,1021
20250225,112800,3043927310,11640,11640,11640,11640,76
20250225,112700,3043042670,11640,11640,11640,11630,285
20250225,112600,3039725340,11630,11640,11640,11630,2152
20250225,112500,3014681390,11640,11640,11650,11640,1250
20250225,112400,3000130450,11640,11660,11660,11640,1394
20250225,112300,2983882680,11680,11660,11680,11660,1021
20250225,112200,2971971460,11660,11680,11680,11660,20
20250225,112100,2971738060,11670,11670,11680,11670,535
20250225,112000,2965494410,11670,11670,11680,11670,1095
20250225,111900,2952714860,11660,11660,11680,11660,1226
20250225,111800,2938399660,11660,11660,11680,11660,520
20250225,111700,2932336420,11670,11670,11670,11670,1483
20250225,111600,2915029810,11670,11690,11690,11670,3875
20250225,111500,2869780740,11690,11700,11700,11690,305
20250225,111400,2866215280,11710,11740,11740,11700,2030
20250225,111300,2842459680,11710,11740,11740,11710,3
20250225,111200,2842424490,11740,11740,11740,11740,10
20250225,111100,2842307090,11710,11710,11710,11710,29
20250225,111000,2841967500,11740,11740,11740,11700,158
20250225,110900,2840116040,11740,11740,11740,11700,2670
20250225,110800,2808834210,11760,11750,11760,11740,53
20250225,110700,2808211470,11750,11760,11760,11750,771
20250225,110600,2799152100,11750,11760,11760,11750,68
20250225,110500,2798352560,11760,11750,11760,11750,48
20250225,110400,2797788300,11750,11760,11760,11750,1055
20250225,110300,2785385650,11760,11760,11760,11760,60
20250225,110200,2784680050,11760,11750,11760,11750,85
20250225,110100,2783681080,11750,11750,11750,11750,200
20250225,110000,2781331080,11750,11750,11750,11750,110
20250225,105900,2780038580,11740,11770,11770,11730,256
20250225,105800,2777029200,11770,11740,11780,11740,7127
20250225,105700,2693199230,11750,11750,11750,11750,12
20250225,105600,2693058230,11750,11740,11750,11720,1264
20250225,105500,2678216130,11720,11730,11730,11720,1038
20250225,105400,2666045190,11740,11740,11750,11740,330
20250225,105300,2662170270,11740,11750,11750,11740,604
20250225,105200,2655078560,11750,11740,11750,11740,176
20250225,105100,2653012110,11740,11750,11750,11740,136
20250225,105000,2651414360,11750,11770,11770,11750,544
20250225,104900,2645020590,11760,11740,11760,11740,2445
20250225,104800,2616292960,11730,11750,11750,11730,1067
20250225,104700,2603765490,11750,11750,11760,11750,50
20250225,104600,2603177980,11750,11760,11760,11750,650
20250225,104500,2595536990,11770,11760,11770,11750,673
20250225,104400,2587622600,11760,11760,11770,11750,2407
20250225,104300,2559316120,11750,11740,11760,11740,2260
20250225,104200,2532765740,11750,11750,11750,11740,847
20250225,104100,2522815490,11740,11720,11740,11720,2773
20250225,104000,2490276670,11720,11730,11730,11710,233
20250225,103900,2487545850,11720,11730,11730,11720,596
20250225,103800,2480554970,11730,11720,11730,11720,61
20250225,103700,2479840040,11720,11710,11720,11710,902
20250225,103600,2469275700,11710,11700,11710,11700,214
20250225,103500,2466770160,11700,11700,11700,11700,20
20250225,103400,2466536160,11700,11700,11710,11700,3266
20250225,103300,2428317640,11700,11700,11710,11700,1193
20250225,103200,2414354870,11700,11710,11710,11700,934
20250225,103100,2403426730,11710,11710,11710,11690,435
20250225,103000,2398337480,11690,11690,11710,11690,278
20250225,102900,2395083720,11720,11730,11730,11690,2143
20250225,102800,2369998070,11730,11710,11730,11700,1116
20250225,102700,2356917200,11720,11720,11720,11700,1588
20250225,102600,2338321920,11700,11700,11710,11700,1430
20250225,102500,2321580320,11700,11690,11700,11690,23
20250225,102400,2321311230,11690,11700,11700,11690,74
20250225,102300,2320446070,11700,11690,11710,11690,308
20250225,102200,2316842300,11690,11670,11690,11670,146
20250225,102100,2315135870,11680,11650,11680,11650,666
20250225,102000,2307362360,11650,11670,11670,11650,1979
20250225,101900,2284287250,11670,11670,11670,11670,100
20250225,101800,2283120250,11670,11680,11680,11670,1316
20250225,101700,2267762370,11670,11680,11680,11670,464
20250225,101600,2262346560,11680,11680,11690,11680,679
20250225,101500,2254415830,11690,11690,11710,11680,1645
20250225,101400,2235186800,11690,11700,11720,11690,2881
20250225,101300,2201473140,11700,11710,11710,11700,346
20250225,101200,2197421720,11720,11730,11740,11720,1330
20250225,101100,2181817620,11700,11710,11730,11700,3111
20250225,101000,2145356510,11700,11700,11710,11700,15
20250225,100900,2145180900,11700,11700,11700,11690,694
20250225,100800,2137063100,11700,11710,11710,11700,3876
20250225,100700,2091713810,11710,11690,11710,11690,525
20250225,100600,2085571360,11700,11730,11740,11700,2510
20250225,100500,2056173750,11740,11740,11740,11710,1605
20250225,100400,2037359290,11740,11730,11740,11720,682
20250225,100300,2029359840,11730,11730,11730,11720,484
20250225,100200,2023682550,11730,11700,11730,11700,768
20250225,100100,2014685480,11700,11690,11700,11680,1283
20250225,100000,1999680670,11700,11710,11710,11680,1021
20250225,095900,1987745360,11700,11710,11710,11700,876
20250225,095800,1977494640,11700,11720,11730,11700,1025
20250225,095700,1965484600,11720,11720,11730,11710,3275
20250225,095600,1927103850,11730,11730,11730,11720,426
20250225,095500,1922108390,11720,11750,11750,11720,2541
20250225,095400,1892292190,11750,11740,11750,11740,1027
20250225,095300,1880226020,11740,11720,11750,11720,1711
20250225,095200,1860148830,11720,11710,11730,11710,5185
20250225,095100,1799395830,11720,11710,11730,11710,1804
20250225,095000,1778257820,11710,11710,11710,11700,393
20250225,094900,1773657050,11710,11710,11740,11690,1484
20250225,094800,1756284150,11750,11730,11790,11710,2332
20250225,094700,1728866590,11720,11700,11720,11680,5676
20250225,094600,1662435870,11670,11740,11740,11670,2382
20250225,094500,1634534180,11740,11670,11760,11660,8110
20250225,094400,1539597410,11660,11580,11670,11580,5644
20250225,094300,1474054100,11580,11590,11590,11580,784
20250225,094200,1464974040,11590,11580,11590,11560,618
20250225,094100,1457816110,11560,11560,11570,11550,1181
20250225,094000,1444156460,11570,11570,11570,11560,332
20250225,093900,1440316300,11560,11550,11570,11530,804
20250225,093800,1431031450,11550,11550,11550,11540,806
20250225,093700,1421727600,11540,11490,11540,11490,1308
20250225,093600,1406661760,11500,11500,11500,11500,1019
20250225,093500,1394943260,11500,11490,11500,11490,293
20250225,093400,1391574400,11500,11490,11500,11490,592
20250225,093300,1384769610,11490,11480,11490,11480,641
20250225,093200,1377409380,11480,11470,11490,11470,1236
20250225,093100,1363214370,11480,11480,11480,11480,226
20250225,093000,1360619890,11480,11490,11490,11470,1377
20250225,092900,1344821350,11480,11470,11490,11470,689
20250225,092800,1336911150,11460,11480,11480,11460,5241
20250225,092700,1276794600,11480,11470,11480,11470,836
20250225,092600,1267203240,11480,11480,11480,11470,1001
20250225,092500,1255712720,11480,11490,11510,11470,659
20250225,092400,1248141520,11490,11460,11490,11460,2631
20250225,092300,1217943760,11450,11460,11460,11450,217
20250225,092200,1215458090,11470,11450,11470,11450,1466
20250225,092100,1198660660,11450,11440,11460,11440,425
20250225,092000,1193795210,11440,11410,11440,11410,483
20250225,091900,1188275620,11400,11420,11420,11400,6285
20250225,091800,1116585870,11420,11430,11430,11420,413
20250225,091700,1111869290,11430,11420,11430,11420,998
20250225,091600,1100470620,11430,11440,11440,11410,1250
20250225,091500,1086192610,11440,11440,11440,11440,1898
20250225,091400,1064479490,11440,11440,11460,11430,158
20250225,091300,1062671560,11430,11450,11460,11420,1360
20250225,091200,1047125880,11450,11430,11450,11430,3175
20250225,091100,1010827880,11420,11410,11430,11410,2046
20250225,091000,987474610,11410,11410,11430,11400,3225
20250225,090900,950652170,11410,11420,11420,11410,759
20250225,090800,941987470,11420,11430,11430,11380,8965
20250225,090700,839924190,11390,11430,11440,11380,36256
20250225,090600,426433750,11430,11440,11450,11430,3327
20250225,090500,388392780,11440,11440,11450,11440,1565
20250225,090400,370485090,11440,11450,11480,11440,4256
20250225,090300,321773690,11480,11440,11480,11440,1785
20250225,090200,301318640,11450,11440,11480,11440,1909
20250225,090100,279469600,11500,11440,11500,11440,3408
20250225,090000,240476630,11440,11510,11510,11420,20941