stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,203700,14392221010,8850,8850,8850,8850,22903
20250224,203600,14392221010,8850,8850,8850,8850,0
20250224,203500,14392221010,8850,8850,8850,8850,0
20250224,203400,14392221010,8850,8850,8850,8850,0
20250224,203300,14392221010,8850,8850,8850,8850,0
20250224,203200,14392221010,8850,8850,8850,8850,0
20250224,203100,14392221010,8850,8850,8850,8850,0
20250224,203000,14392221010,8850,8850,8850,8850,0
20250224,202900,14392221010,8850,8850,8850,8850,0
20250224,202800,14392221010,8850,8850,8850,8850,0
20250224,202700,14392221010,8850,8850,8850,8850,0
20250224,202600,14392221010,8850,8850,8850,8850,0
20250224,202500,14392221010,8850,8850,8850,8850,0
20250224,202400,14392221010,8850,8850,8850,8850,0
20250224,202300,14392221010,8850,8850,8850,8850,0
20250224,202200,14392221010,8850,8850,8850,8850,0
20250224,202100,14392221010,8850,8850,8850,8850,0
20250224,202000,14392221010,8850,8850,8850,8850,0
20250224,201900,14392221010,8850,8850,8850,8850,0
20250224,201800,14392221010,8850,8850,8850,8850,0
20250224,201700,14392221010,8850,8850,8850,8850,0
20250224,201600,14392221010,8850,8850,8850,8850,0
20250224,201500,14392221010,8850,8850,8850,8850,0
20250224,201400,14392221010,8850,8850,8850,8850,0
20250224,201300,14392221010,8850,8850,8850,8850,0
20250224,201200,14392221010,8850,8850,8850,8850,0
20250224,201100,14392221010,8850,8850,8850,8850,0
20250224,201000,14392221010,8850,8850,8850,8850,0
20250224,200900,14392221010,8850,8850,8850,8850,0
20250224,200800,14392221010,8850,8850,8850,8850,0
20250224,200700,14392221010,8850,8850,8850,8850,22903
20250224,200600,14392221010,8850,8850,8850,8850,0
20250224,200500,14392221010,8850,8850,8850,8850,0
20250224,200400,14392221010,8850,8850,8850,8850,0
20250224,200300,14392221010,8850,8850,8850,8850,0
20250224,200200,14392221010,8850,8850,8850,8850,0
20250224,200100,14392221010,8850,8850,8850,8850,0
20250224,200000,14392221010,8850,8850,8850,8850,0
20250224,195900,14392221010,8850,8850,8850,8850,0
20250224,195800,14392221010,8850,8850,8850,8850,0
20250224,195700,14392221010,8850,8850,8850,8850,0
20250224,195600,14392221010,8850,8850,8850,8850,0
20250224,195500,14392221010,8850,8850,8850,8850,0
20250224,195400,14392221010,8850,8850,8850,8850,0
20250224,195300,14392221010,8850,8850,8850,8850,0
20250224,195200,14392221010,8850,8850,8850,8850,0
20250224,195100,14392221010,8850,8850,8850,8850,0
20250224,195000,14392221010,8850,8850,8850,8850,0
20250224,194900,14392221010,8850,8850,8850,8850,0
20250224,194800,14392221010,8850,8850,8850,8850,0
20250224,194700,14392221010,8850,8850,8850,8850,0
20250224,194600,14392221010,8850,8850,8850,8850,0
20250224,194500,14392221010,8850,8850,8850,8850,0
20250224,194400,14392221010,8850,8850,8850,8850,0
20250224,194300,14392221010,8850,8850,8850,8850,0
20250224,194200,14392221010,8850,8850,8850,8850,0
20250224,194100,14392221010,8850,8850,8850,8850,0
20250224,194000,14392221010,8850,8850,8850,8850,0
20250224,193900,14392221010,8850,8850,8850,8850,0
20250224,193800,14392221010,8850,8850,8850,8850,0
20250224,193700,14392221010,8850,8850,8850,8850,22903
20250224,193600,14392221010,8850,8850,8850,8850,0
20250224,193500,14392221010,8850,8850,8850,8850,0
20250224,193400,14392221010,8850,8850,8850,8850,0
20250224,193300,14392221010,8850,8850,8850,8850,0
20250224,193200,14392221010,8850,8850,8850,8850,0
20250224,193100,14392221010,8850,8850,8850,8850,0
20250224,193000,14392221010,8850,8850,8850,8850,0
20250224,192900,14392221010,8850,8850,8850,8850,0
20250224,192800,14392221010,8850,8850,8850,8850,0
20250224,192700,14392221010,8850,8850,8850,8850,0
20250224,192600,14392221010,8850,8850,8850,8850,0
20250224,192500,14392221010,8850,8850,8850,8850,0
20250224,192400,14392221010,8850,8850,8850,8850,0
20250224,192300,14392221010,8850,8850,8850,8850,0
20250224,192200,14392221010,8850,8850,8850,8850,0
20250224,192100,14392221010,8850,8850,8850,8850,0
20250224,192000,14392221010,8850,8850,8850,8850,0
20250224,191900,14392221010,8850,8850,8850,8850,0
20250224,191800,14392221010,8850,8850,8850,8850,0
20250224,191700,14392221010,8850,8850,8850,8850,0
20250224,191600,14392221010,8850,8850,8850,8850,0
20250224,191500,14392221010,8850,8850,8850,8850,0
20250224,191400,14392221010,8850,8850,8850,8850,0
20250224,191300,14392221010,8850,8850,8850,8850,0
20250224,191200,14392221010,8850,8850,8850,8850,0
20250224,191100,14392221010,8850,8850,8850,8850,0
20250224,191000,14392221010,8850,8850,8850,8850,0
20250224,190900,14392221010,8850,8850,8850,8850,0
20250224,190800,14392221010,8850,8850,8850,8850,0
20250224,190700,14392221010,8850,8850,8850,8850,22903
20250224,190600,14392221010,8850,8850,8850,8850,0
20250224,190500,14392221010,8850,8850,8850,8850,0
20250224,190400,14392221010,8850,8850,8850,8850,0
20250224,190300,14392221010,8850,8850,8850,8850,0
20250224,190200,14392221010,8850,8850,8850,8850,0
20250224,190100,14392221010,8850,8850,8850,8850,0
20250224,190000,14392221010,8850,8850,8850,8850,0
20250224,185900,14392221010,8850,8850,8850,8850,0
20250224,185800,14392221010,8850,8850,8850,8850,0
20250224,185700,14392221010,8850,8850,8850,8850,0
20250224,185600,14392221010,8850,8850,8850,8850,0
20250224,185500,14392221010,8850,8850,8850,8850,0
20250224,185400,14392221010,8850,8850,8850,8850,0
20250224,185300,14392221010,8850,8850,8850,8850,0
20250224,185200,14392221010,8850,8850,8850,8850,0
20250224,185100,14392221010,8850,8850,8850,8850,0
20250224,185000,14392221010,8850,8850,8850,8850,0
20250224,184900,14392221010,8850,8850,8850,8850,0
20250224,184800,14392221010,8850,8850,8850,8850,0
20250224,184700,14392221010,8850,8850,8850,8850,0
20250224,184600,14392221010,8850,8850,8850,8850,0
20250224,184500,14392221010,8850,8850,8850,8850,0
20250224,184400,14392221010,8850,8850,8850,8850,0
20250224,184300,14392221010,8850,8850,8850,8850,0
20250224,184200,14392221010,8850,8850,8850,8850,0
20250224,184100,14392221010,8850,8850,8850,8850,0
20250224,184000,14392221010,8850,8850,8850,8850,0
20250224,183900,14392221010,8850,8850,8850,8850,0
20250224,183800,14392221010,8850,8850,8850,8850,0
20250224,183700,14392221010,8850,8850,8850,8850,22903
20250224,183600,14392221010,8850,8850,8850,8850,0
20250224,183500,14392221010,8850,8850,8850,8850,0
20250224,183400,14392221010,8850,8850,8850,8850,0
20250224,183300,14392221010,8850,8850,8850,8850,0
20250224,183200,14392221010,8850,8850,8850,8850,0
20250224,183100,14392221010,8850,8850,8850,8850,0
20250224,183000,14392221010,8850,8850,8850,8850,0
20250224,182900,14392221010,8850,8850,8850,8850,0
20250224,182800,14392221010,8850,8850,8850,8850,0
20250224,182700,14392221010,8850,8850,8850,8850,0
20250224,182600,14392221010,8850,8850,8850,8850,0
20250224,182500,14392221010,8850,8850,8850,8850,0
20250224,182400,14392221010,8850,8850,8850,8850,0
20250224,182300,14392221010,8850,8850,8850,8850,0
20250224,182200,14392221010,8850,8850,8850,8850,0
20250224,182100,14392221010,8850,8850,8850,8850,0
20250224,182000,14392221010,8850,8850,8850,8850,0
20250224,181900,14392221010,8850,8850,8850,8850,0
20250224,181800,14392221010,8850,8850,8850,8850,0
20250224,181700,14392221010,8850,8850,8850,8850,0
20250224,181600,14392221010,8850,8850,8850,8850,0
20250224,181500,14392221010,8850,8850,8850,8850,0
20250224,181400,14392221010,8850,8850,8850,8850,0
20250224,181300,14392221010,8850,8850,8850,8850,0
20250224,181200,14392221010,8850,8850,8850,8850,0
20250224,181100,14392221010,8850,8850,8850,8850,0
20250224,181000,14392221010,8850,8850,8850,8850,0
20250224,180900,14392221010,8850,8850,8850,8850,0
20250224,180800,14392221010,8850,8850,8850,8850,0
20250224,180700,14392221010,8850,8850,8850,8850,22903
20250224,180600,14392221010,8850,8850,8850,8850,0
20250224,180500,14392221010,8850,8850,8850,8850,0
20250224,180400,14392221010,8850,8850,8850,8850,0
20250224,180300,14392221010,8850,8850,8850,8850,0
20250224,180200,14392221010,8850,8850,8850,8850,0
20250224,180100,14392221010,8850,8850,8850,8850,0
20250224,180000,14392221010,8850,8850,8850,8850,0
20250224,175900,14392221010,8850,8850,8850,8850,0
20250224,175800,14392221010,8850,8850,8850,8850,0
20250224,175700,14392221010,8850,8850,8850,8850,0
20250224,175600,14392221010,8850,8850,8850,8850,0
20250224,175500,14392221010,8850,8850,8850,8850,0
20250224,175400,14392221010,8850,8850,8850,8850,0
20250224,175300,14392221010,8850,8850,8850,8850,0
20250224,175200,14392221010,8850,8850,8850,8850,0
20250224,175100,14392221010,8850,8850,8850,8850,0
20250224,175000,14392221010,8850,8850,8850,8850,0
20250224,174900,14392221010,8850,8850,8850,8850,0
20250224,174800,14392221010,8850,8850,8850,8850,0
20250224,174700,14392221010,8850,8850,8850,8850,0
20250224,174600,14392221010,8850,8850,8850,8850,0
20250224,174500,14392221010,8850,8850,8850,8850,0
20250224,174400,14392221010,8850,8850,8850,8850,0
20250224,174300,14392221010,8850,8850,8850,8850,0
20250224,174200,14392221010,8850,8850,8850,8850,0
20250224,174100,14392221010,8850,8850,8850,8850,0
20250224,174000,14392221010,8850,8850,8850,8850,0
20250224,173900,14392221010,8850,8850,8850,8850,0
20250224,173800,14392221010,8850,8850,8850,8850,0
20250224,173700,14392221010,8850,8850,8850,8850,22903
20250224,173600,14392221010,8850,8850,8850,8850,0
20250224,173500,14392221010,8850,8850,8850,8850,0
20250224,173400,14392221010,8850,8850,8850,8850,0
20250224,173300,14392221010,8850,8850,8850,8850,0
20250224,173200,14392221010,8850,8850,8850,8850,0
20250224,173100,14392221010,8850,8850,8850,8850,0
20250224,173000,14392221010,8850,8850,8850,8850,0
20250224,172900,14392221010,8850,8850,8850,8850,0
20250224,172800,14392221010,8850,8850,8850,8850,0
20250224,172700,14392221010,8850,8850,8850,8850,0
20250224,172600,14392221010,8850,8850,8850,8850,0
20250224,172500,14392221010,8850,8850,8850,8850,0
20250224,172400,14392221010,8850,8850,8850,8850,0
20250224,172300,14392221010,8850,8850,8850,8850,0
20250224,172200,14392221010,8850,8850,8850,8850,0
20250224,172100,14392221010,8850,8850,8850,8850,0
20250224,172000,14392221010,8850,8850,8850,8850,0
20250224,171900,14392221010,8850,8850,8850,8850,0
20250224,171800,14392221010,8850,8850,8850,8850,0
20250224,171700,14392221010,8850,8850,8850,8850,0
20250224,171600,14392221010,8850,8850,8850,8850,0
20250224,171500,14392221010,8850,8850,8850,8850,0
20250224,171400,14392221010,8850,8850,8850,8850,0
20250224,171300,14392221010,8850,8850,8850,8850,0
20250224,171200,14392221010,8850,8850,8850,8850,0
20250224,171100,14392221010,8850,8850,8850,8850,0
20250224,171000,14392221010,8850,8850,8850,8850,0
20250224,170900,14392221010,8850,8850,8850,8850,0
20250224,170800,14392221010,8850,8850,8850,8850,0
20250224,170700,14392221010,8850,8850,8850,8850,22903
20250224,170600,14392221010,8850,8850,8850,8850,0
20250224,170500,14392221010,8850,8850,8850,8850,0
20250224,170400,14392221010,8850,8850,8850,8850,0
20250224,170300,14392221010,8850,8850,8850,8850,0
20250224,170200,14392221010,8850,8850,8850,8850,0
20250224,170100,14392221010,8850,8850,8850,8850,0
20250224,170000,14392221010,8850,8850,8850,8850,0
20250224,165900,14392221010,8850,8850,8850,8850,0
20250224,165800,14392221010,8850,8850,8850,8850,0
20250224,165700,14392221010,8850,8850,8850,8850,0
20250224,165600,14392221010,8850,8850,8850,8850,0
20250224,165500,14392221010,8850,8850,8850,8850,0
20250224,165400,14392221010,8850,8850,8850,8850,0
20250224,165300,14392221010,8850,8850,8850,8850,0
20250224,165200,14392221010,8850,8850,8850,8850,0
20250224,165100,14392221010,8850,8850,8850,8850,0
20250224,165000,14392221010,8850,8850,8850,8850,0
20250224,164900,14392221010,8850,8850,8850,8850,0
20250224,164800,14392221010,8850,8850,8850,8850,0
20250224,164700,14392221010,8850,8850,8850,8850,0
20250224,164600,14392221010,8850,8850,8850,8850,0
20250224,164500,14392221010,8850,8850,8850,8850,0
20250224,164400,14392221010,8850,8850,8850,8850,0
20250224,164300,14392221010,8850,8850,8850,8850,0
20250224,164200,14392221010,8850,8850,8850,8850,0
20250224,164100,14392221010,8850,8850,8850,8850,0
20250224,164000,14392221010,8850,8850,8850,8850,0
20250224,163900,14392221010,8850,8850,8850,8850,0
20250224,163800,14392221010,8850,8850,8850,8850,0
20250224,163700,14392221010,8850,8850,8850,8850,22903
20250224,163600,14392221010,8850,8850,8850,8850,0
20250224,163500,14392221010,8850,8850,8850,8850,0
20250224,163400,14392221010,8850,8850,8850,8850,0
20250224,163300,14392221010,8850,8850,8850,8850,0
20250224,163200,14392221010,8850,8850,8850,8850,0
20250224,163100,14392221010,8850,8850,8850,8850,0
20250224,163000,14392221010,8850,8850,8850,8850,0
20250224,162900,14392221010,8850,8850,8850,8850,0
20250224,162800,14392221010,8850,8850,8850,8850,0
20250224,162700,14392221010,8850,8850,8850,8850,0
20250224,162600,14392221010,8850,8850,8850,8850,0
20250224,162500,14392221010,8850,8850,8850,8850,0
20250224,162400,14392221010,8850,8850,8850,8850,0
20250224,162300,14392221010,8850,8850,8850,8850,0
20250224,162200,14392221010,8850,8850,8850,8850,0
20250224,162100,14392221010,8850,8850,8850,8850,0
20250224,162000,14392221010,8850,8850,8850,8850,0
20250224,161900,14392221010,8850,8850,8850,8850,0
20250224,161800,14392221010,8850,8850,8850,8850,0
20250224,161700,14392221010,8850,8850,8850,8850,0
20250224,161600,14392221010,8850,8850,8850,8850,0
20250224,161500,14392221010,8850,8850,8850,8850,0
20250224,161400,14392221010,8850,8850,8850,8850,0
20250224,161300,14392221010,8850,8850,8850,8850,0
20250224,161200,14392221010,8850,8850,8850,8850,0
20250224,161100,14392221010,8850,8850,8850,8850,0
20250224,161000,14392221010,8850,8850,8850,8850,0
20250224,160900,14392221010,8850,8850,8850,8850,0
20250224,160800,14392221010,8850,8850,8850,8850,0
20250224,160700,14392221010,8850,8850,8850,8850,22903
20250224,160600,14392221010,8850,8850,8850,8850,0
20250224,160500,14392221010,8850,8850,8850,8850,0
20250224,160400,14392221010,8850,8850,8850,8850,0
20250224,160300,14392221010,8850,8850,8850,8850,0
20250224,160200,14392221010,8850,8850,8850,8850,0
20250224,160100,14392221010,8850,8850,8850,8850,0
20250224,160000,14392221010,8850,8850,8850,8850,0
20250224,155900,14392221010,8850,8850,8850,8850,0
20250224,155800,14392221010,8850,8850,8850,8850,0
20250224,155700,14392221010,8850,8850,8850,8850,0
20250224,155600,14392221010,8850,8850,8850,8850,0
20250224,155500,14392221010,8850,8850,8850,8850,0
20250224,155400,14392221010,8850,8850,8850,8850,0
20250224,155300,14392221010,8850,8850,8850,8850,0
20250224,155200,14392221010,8850,8850,8850,8850,0
20250224,155100,14392221010,8850,8850,8850,8850,0
20250224,155000,14392221010,8850,8850,8850,8850,0
20250224,154900,14392221010,8850,8850,8850,8850,0
20250224,154800,14392221010,8850,8850,8850,8850,0
20250224,154700,14392221010,8850,8850,8850,8850,0
20250224,154600,14392221010,8850,8850,8850,8850,0
20250224,154500,14392221010,8850,8850,8850,8850,0
20250224,154400,14392221010,8850,8850,8850,8850,0
20250224,154300,14392221010,8850,8850,8850,8850,0
20250224,154200,14392221010,8850,8850,8850,8850,0
20250224,154100,14392221010,8850,8850,8850,8850,0
20250224,154000,14392221010,8850,8850,8850,8850,0
20250224,153900,14392221010,8850,8850,8850,8850,0
20250224,153800,14392221010,8850,8850,8850,8850,0
20250224,153700,14392221010,8850,8850,8850,8850,22903
20250224,153600,14392221010,8850,8850,8850,8850,0
20250224,153500,14392221010,8850,8850,8850,8850,0
20250224,153400,14392221010,8850,8850,8850,8850,0
20250224,153300,14392221010,8850,8850,8850,8850,0
20250224,153200,14392221010,8850,8850,8850,8850,0
20250224,153100,14392221010,8850,8850,8850,8850,0
20250224,153000,14392221010,8850,8850,8850,8850,22903
20250224,152900,14189529460,8890,8890,8890,8890,0
20250224,152800,14189529460,8890,8890,8890,8890,0
20250224,152700,14189529460,8890,8890,8890,8890,0
20250224,152600,14189529460,8890,8890,8890,8890,0
20250224,152500,14189529460,8890,8890,8890,8890,0
20250224,152400,14189529460,8890,8890,8890,8890,0
20250224,152300,14189529460,8890,8890,8890,8890,0
20250224,152200,14189529460,8890,8890,8890,8890,0
20250224,152100,14189529460,8890,8890,8890,8890,0
20250224,152000,14189529460,8890,8890,8890,8890,0
20250224,151900,14189529460,8890,8910,8920,8880,7860
20250224,151800,14119564360,8910,8920,8940,8840,6062
20250224,151700,14065581140,8940,8840,8950,8830,21354
20250224,151600,13875708730,8840,8810,8840,8800,3757
20250224,151500,13842582010,8810,8770,8810,8760,5910
20250224,151400,13790641310,8760,8780,8780,8760,1428
20250224,151300,13778116880,8780,8780,8780,8760,1825
20250224,151200,13762105570,8780,8760,8780,8750,1929
20250224,151100,13745193940,8770,8760,8770,8750,1255
20250224,151000,13734200670,8760,8750,8760,8740,2095
20250224,150900,13715870610,8750,8760,8770,8750,1214
20250224,150800,13705242550,8750,8750,8760,8750,570
20250224,150700,13700254710,8750,8750,8760,8750,246
20250224,150600,13698102170,8750,8750,8790,8740,4166
20250224,150500,13661534030,8750,8750,8760,8750,1412
20250224,150400,13649176030,8750,8730,8750,8730,1388
20250224,150300,13637051110,8730,8730,8740,8730,1004
20250224,150200,13628286180,8730,8720,8730,8720,692
20250224,150100,13622248220,8720,8720,8730,8710,1126
20250224,150000,13612428820,8710,8720,8730,8700,9398
20250224,145900,13530610140,8720,8720,8720,8710,722
20250224,145800,13524315110,8710,8720,8720,8710,293
20250224,145700,13521762490,8720,8720,8720,8720,217
20250224,145600,13519870250,8720,8700,8720,8700,2456
20250224,145500,13498494780,8710,8730,8730,8710,5362
20250224,145400,13451776770,8730,8740,8740,8720,110
20250224,145300,13450816140,8720,8750,8750,8720,1787
20250224,145200,13435202800,8750,8750,8750,8740,3738
20250224,145100,13402517830,8750,8770,8780,8750,3805
20250224,145000,13369195400,8770,8770,8770,8760,290
20250224,144900,13366652750,8780,8760,8780,8760,1834
20250224,144800,13350577760,8760,8740,8760,8740,1705
20250224,144700,13335649170,8740,8760,8760,8740,809
20250224,144600,13328576890,8740,8750,8760,8740,950
20250224,144500,13320259930,8740,8730,8750,8720,1400
20250224,144400,13308023630,8720,8730,8740,8720,1823
20250224,144300,13292095860,8730,8730,8730,8730,1204
20250224,144200,13281584940,8720,8720,8720,8710,2235
20250224,144100,13262111710,8720,8730,8730,8720,1247
20250224,144000,13251237100,8730,8720,8730,8720,1709
20250224,143900,13236330010,8720,8750,8750,8720,524
20250224,143800,13231758780,8720,8730,8740,8720,1931
20250224,143700,13214901420,8730,8730,8730,8720,2675
20250224,143600,13191558400,8720,8730,8740,8720,992
20250224,143500,13182898740,8730,8730,8740,8720,2877
20250224,143400,13157791610,8740,8730,8740,8730,680
20250224,143300,13151848670,8730,8710,8730,8710,546
20250224,143200,13147088270,8710,8730,8730,8700,8067
20250224,143100,13076819260,8730,8720,8730,8710,3335
20250224,143000,13047765720,8720,8740,8740,8710,15036
20250224,142900,12916662800,8740,8770,8770,8740,7650
20250224,142800,12849726760,8770,8780,8780,8770,668
20250224,142700,12843865020,8780,8780,8780,8770,1324
20250224,142600,12832253340,8780,8760,8780,8760,197
20250224,142500,12830525480,8760,8760,8760,8750,1363
20250224,142400,12818586430,8770,8780,8780,8770,304
20250224,142300,12815920340,8780,8780,8780,8780,212
20250224,142200,12814058980,8780,8780,8780,8780,133
20250224,142100,12812891240,8780,8770,8780,8770,419
20250224,142000,12809213230,8760,8770,8770,8760,2790
20250224,141900,12784763880,8770,8770,8780,8760,1212
20250224,141800,12774144340,8770,8780,8780,8760,250
20250224,141700,12771951570,8780,8780,8780,8770,168
20250224,141600,12770478130,8780,8780,8780,8770,315
20250224,141500,12767714630,8780,8770,8780,8770,332
20250224,141400,12764802900,8770,8790,8790,8770,199
20250224,141300,12763057430,8790,8790,8790,8790,5
20250224,141200,12763013480,8770,8770,8770,8770,3611
20250224,141100,12731345010,8770,8790,8800,8770,539
20250224,141000,12726610470,8790,8790,8790,8790,0
20250224,140900,12726610470,8790,8800,8800,8790,713
20250224,140800,12720340070,8780,8790,8790,8780,569
20250224,140700,12715339930,8790,8810,8810,8790,1254
20250224,140600,12704297320,8800,8840,8840,8800,140
20250224,140500,12703061320,8840,8820,8840,8800,762
20250224,140400,12696339520,8820,8810,8820,8810,181
20250224,140300,12694744160,8800,8780,8800,8780,257
20250224,140200,12692485270,8760,8790,8790,8760,47
20250224,140100,12692072760,8780,8750,8780,8750,139
20250224,140000,12690855600,8750,8760,8780,8750,981
20250224,135900,12682265430,8760,8750,8760,8750,433
20250224,135800,12678476660,8750,8750,8750,8750,398
20250224,135700,12674994160,8750,8760,8760,8750,275
20250224,135600,12672585520,8750,8770,8770,8730,1442
20250224,135500,12659975620,8740,8790,8790,8740,1519
20250224,135400,12646681940,8780,8770,8780,8750,967
20250224,135300,12638214650,8770,8760,8770,8750,391
20250224,135200,12634791290,8760,8780,8780,8760,389
20250224,135100,12631383490,8750,8750,8760,8750,1212
20250224,135000,12620778470,8750,8740,8770,8740,2371
20250224,134900,12600046770,8740,8760,8770,8740,3160
20250224,134800,12572396170,8760,8780,8780,8760,1788
20250224,134700,12556723050,8780,8780,8790,8780,15
20250224,134600,12556591250,8780,8780,8780,8770,1319
20250224,134500,12545017990,8780,8780,8790,8770,543
20250224,134400,12540250460,8780,8780,8780,8780,692
20250224,134300,12534174700,8790,8790,8790,8790,730
20250224,134200,12527758000,8790,8800,8800,8770,4454
20250224,134100,12488571590,8810,8810,8810,8810,1676
20250224,134000,12473806030,8810,8800,8810,8800,1338
20250224,133900,12462018900,8810,8810,8810,8800,1308
20250224,133800,12450505400,8810,8830,8830,8810,1767
20250224,133700,12434929930,8830,8840,8840,8820,1260
20250224,133600,12423801900,8830,8810,8840,8810,326
20250224,133500,12420924410,8810,8820,8830,8810,976
20250224,133400,12412322480,8800,8820,8820,8800,31
20250224,133300,12412049540,8800,8790,8820,8780,397
20250224,133200,12408557180,8790,8810,8810,8790,2850
20250224,133100,12383468550,8810,8800,8810,8790,2694
20250224,133000,12359753860,8800,8800,8800,8800,715
20250224,132900,12353461860,8800,8790,8800,8790,1779
20250224,132800,12337810880,8780,8780,8780,8780,506
20250224,132700,12333368200,8780,8750,8780,8750,770
20250224,132600,12326620440,8750,8750,8760,8750,92
20250224,132500,12325815420,8750,8750,8750,8740,736
20250224,132400,12319381470,8750,8750,8760,8750,156
20250224,132300,12318016420,8750,8750,8750,8730,1584
20250224,132200,12304171860,8750,8750,8750,8740,210
20250224,132100,12302335320,8740,8740,8740,8740,258
20250224,132000,12300080400,8740,8740,8750,8740,270
20250224,131900,12297720490,8730,8750,8750,8730,926
20250224,131800,12289631590,8760,8760,8760,8750,124
20250224,131700,12288545850,8770,8740,8770,8740,529
20250224,131600,12283915220,8760,8730,8760,8730,296
20250224,131500,12281330590,8750,8770,8770,8730,938
20250224,131400,12273125880,8750,8750,8750,8740,217
20250224,131300,12271227160,8750,8750,8750,8750,106
20250224,131200,12270299660,8750,8720,8750,8720,322
20250224,131100,12267489190,8730,8720,8750,8720,914
20250224,131000,12259510620,8720,8730,8730,8720,140
20250224,130900,12258288660,8720,8730,8730,8720,372
20250224,130800,12255041960,8730,8750,8750,8730,958
20250224,130700,12246669960,8740,8750,8760,8740,1453
20250224,130600,12233954680,8750,8750,8750,8750,3
20250224,130500,12233928430,8710,8750,8750,8710,5064
20250224,130400,12189811720,8750,8730,8750,8720,3541
20250224,130300,12158931080,8720,8730,8730,8720,2467
20250224,130200,12137418820,8730,8740,8740,8720,4697
20250224,130100,12096404490,8740,8760,8770,8740,4821
20250224,130000,12054231450,8750,8750,8760,8740,1618
20250224,125900,12040087210,8750,8750,8750,8740,694
20250224,125800,12034014740,8750,8750,8750,8750,898
20250224,125700,12026157240,8750,8760,8760,8750,435
20250224,125600,12022350870,8760,8750,8760,8750,1225
20250224,125500,12011631390,8750,8760,8770,8750,1150
20250224,125400,12001566590,8770,8760,8770,8750,4713
20250224,125300,11960314500,8760,8780,8790,8760,2997
20250224,125200,11934045550,8790,8790,8800,8790,429
20250224,125100,11930274630,8790,8790,8790,8770,6004
20250224,125000,11877570900,8800,8790,8800,8790,1283
20250224,124900,11866292760,8800,8810,8810,8790,507
20250224,124800,11861830150,8810,8790,8810,8790,1230
20250224,124700,11851016600,8800,8800,8810,8800,588
20250224,124600,11845842070,8800,8820,8820,8800,361
20250224,124500,11842664970,8810,8810,8820,8800,955
20250224,124400,11834255680,8820,8800,8820,8800,1299
20250224,124300,11822811690,8800,8820,8820,8800,2615
20250224,124200,11799784010,8820,8820,8820,8810,537
20250224,124100,11795048360,8820,8810,8820,8810,219
20250224,124000,11793117830,8820,8830,8840,8810,3243
20250224,123900,11764499540,8840,8840,8840,8830,843
20250224,123800,11757055150,8830,8840,8850,8830,790
20250224,123700,11750075660,8850,8830,8850,8830,221
20250224,123600,11748121770,8830,8850,8850,8830,2252
20250224,123500,11728210090,8850,8860,8870,8840,1033
20250224,123400,11719069180,8860,8890,8890,8860,1894
20250224,123300,11702261310,8880,8890,8890,8870,980
20250224,123200,11693556120,8890,8880,8910,8860,5329
20250224,123100,11646198230,8880,8850,8880,8850,5134
20250224,123000,11600652290,8850,8860,8870,8840,938
20250224,122900,11592347430,8860,8850,8880,8840,691
20250224,122800,11586221020,8880,8810,8880,8800,3865
20250224,122700,11551982720,8840,8830,8840,8810,2537
20250224,122600,11529604970,8830,8810,8830,8810,736
20250224,122500,11523117800,8800,8810,8830,8800,994
20250224,122400,11514368630,8830,8820,8830,8810,1393
20250224,122300,11502096160,8820,8810,8820,8800,1696
20250224,122200,11487162500,8810,8830,8830,8810,230
20250224,122100,11485136160,8810,8830,8830,8800,1134
20250224,122000,11475147890,8800,8850,8850,8800,5792
20250224,121900,11424015530,8850,8860,8860,8850,136
20250224,121800,11422810590,8860,8870,8870,8850,683
20250224,121700,11416757980,8870,8850,8870,8850,1354
20250224,121600,11404761200,8850,8840,8870,8840,1505
20250224,121500,11391433350,8820,8830,8840,8820,1670
20250224,121400,11376689180,8840,8840,8850,8840,3969
20250224,121300,11341574910,8850,8850,8850,8840,1159
20250224,121200,11331326700,8850,8830,8850,8830,790
20250224,121100,11324340290,8830,8830,8840,8830,411
20250224,121000,11320709390,8830,8830,8830,8810,3916
20250224,120900,11286152350,8840,8830,8840,8830,1708
20250224,120800,11271065190,8830,8840,8850,8830,2020
20250224,120700,11253215900,8830,8820,8830,8810,1799
20250224,120600,11237347670,8820,8810,8830,8770,1063
20250224,120500,11227984280,8800,8780,8810,8770,1150
20250224,120400,11217885190,8800,8810,8830,8800,2655
20250224,120300,11194495640,8810,8800,8820,8800,362
20250224,120200,11191308120,8800,8780,8810,8780,904
20250224,120100,11183357390,8780,8800,8800,8780,191
20250224,120000,11181680350,8810,8770,8810,8760,1225
20250224,115900,11170933720,8800,8780,8800,8760,3639
20250224,115800,11138955430,8780,8770,8780,8770,223
20250224,115700,11136999690,8780,8780,8780,8770,345
20250224,115600,11133971430,8780,8770,8780,8760,247
20250224,115500,11131803890,8780,8770,8780,8750,1611
20250224,115400,11117699240,8760,8770,8780,8760,800
20250224,115300,11110682710,8780,8750,8780,8750,2252
20250224,115200,11090943620,8750,8750,8770,8750,2942
20250224,115100,11065192240,8750,8760,8770,8750,2309
20250224,115000,11044969010,8760,8760,8780,8750,2256
20250224,114900,11025215120,8780,8790,8790,8750,444
20250224,114800,11021326280,8780,8780,8780,8760,393
20250224,114700,11017882840,8790,8760,8790,8750,1538
20250224,114600,11004416850,8760,8790,8790,8760,4462
20250224,114500,10965309510,8780,8810,8810,8770,4639
20250224,114400,10924553500,8810,8820,8820,8790,331
20250224,114300,10921638760,8820,8800,8820,8800,205
20250224,114200,10919831080,8810,8820,8820,8770,3081
20250224,114100,10892753900,8830,8830,8830,8830,100
20250224,114000,10891870900,8830,8810,8830,8790,1067
20250224,113900,10882481210,8830,8830,8830,8810,424
20250224,113800,10878738380,8820,8830,8830,8800,776
20250224,113700,10871895120,8830,8810,8830,8800,558
20250224,113600,10866979990,8830,8830,8830,8810,168
20250224,113500,10865497380,8830,8830,8850,8800,2073
20250224,113400,10847199240,8850,8830,8850,8830,2966
20250224,113300,10820972260,8830,8820,8830,8810,750
20250224,113200,10814356720,8820,8790,8830,8780,421
20250224,113100,10810654540,8790,8780,8790,8770,766
20250224,113000,10803928410,8790,8800,8810,8770,1172
20250224,112900,10793630350,8810,8810,8810,8770,752
20250224,112800,10787020310,8800,8810,8820,8800,1865
20250224,112700,10770596340,8820,8830,8840,8810,1396
20250224,112600,10758295000,8830,8850,8850,8810,2656
20250224,112500,10734842040,8850,8820,8860,8800,5067
20250224,112400,10690102320,8830,8820,8830,8800,859
20250224,112300,10682533720,8810,8790,8820,8790,5443
20250224,112200,10634627250,8790,8800,8810,8790,1620
20250224,112100,10620385030,8810,8800,8820,8790,3845
20250224,112000,10586519940,8810,8790,8850,8760,3113
20250224,111900,10559126320,8790,8780,8790,8780,292
20250224,111800,10556561190,8790,8760,8790,8750,1590
20250224,111700,10542622080,8760,8760,8770,8730,1625
20250224,111600,10528415660,8760,8750,8760,8750,207
20250224,111500,10526603710,8740,8750,8770,8720,1090
20250224,111400,10517085860,8740,8750,8750,8730,849
20250224,111300,10509666350,8740,8740,8740,8720,1930
20250224,111200,10492822660,8740,8720,8740,8720,467
20250224,111100,10488744550,8720,8740,8740,8710,941
20250224,111000,10480539920,8710,8740,8740,8700,1106
20250224,110900,10470904500,8740,8740,8750,8730,551
20250224,110800,10466088820,8690,8710,8740,8690,979
20250224,110700,10457561740,8700,8720,8740,8690,400
20250224,110600,10454082780,8720,8700,8730,8690,1943
20250224,110500,10437186270,8690,8720,8740,8690,1431
20250224,110400,10424739970,8750,8710,8770,8710,1101
20250224,110300,10415122300,8720,8690,8720,8680,3751
20250224,110200,10382483260,8690,8700,8710,8690,8509
20250224,110100,10308472520,8700,8720,8720,8700,15542
20250224,110000,10173202260,8710,8730,8750,8710,3054
20250224,105900,10146572940,8720,8750,8750,8720,3790
20250224,105800,10113473720,8750,8720,8750,8710,1109
20250224,105700,10103801520,8710,8760,8760,8710,8075
20250224,105600,10033308220,8760,8790,8790,8760,1959
20250224,105500,10016132410,8790,8800,8800,8780,2459
20250224,105400,9994500480,8810,8800,8810,8780,1707
20250224,105300,9979488240,8800,8780,8800,8780,69
20250224,105200,9978882400,8780,8800,8800,8780,2802
20250224,105100,9954251120,8800,8820,8820,8800,1969
20250224,105000,9936915440,8820,8810,8830,8800,1803
20250224,104900,9921014170,8800,8810,8810,8790,1348
20250224,104800,9909157300,8810,8780,8820,8780,5127
20250224,104700,9864006670,8800,8810,8810,8790,3017
20250224,104600,9837469000,8810,8800,8810,8780,686
20250224,104500,9831435090,8780,8760,8810,8760,3250
20250224,104400,9802899520,8760,8740,8770,8730,3652
20250224,104300,9770907730,8760,8720,8760,8720,1095
20250224,104200,9761348960,8710,8730,8730,8710,3258
20250224,104100,9732939250,8730,8750,8750,8730,2648
20250224,104000,9709809470,8760,8760,8760,8740,1181
20250224,103900,9699470980,8760,8740,8770,8740,1306
20250224,103800,9688052350,8740,8750,8760,8740,1565
20250224,103700,9674368940,8740,8760,8770,8740,380
20250224,103600,9671043030,8760,8770,8770,8750,1309
20250224,103500,9659574990,8770,8750,8770,8730,4560
20250224,103400,9619667970,8730,8750,8750,8720,4629
20250224,103300,9579257690,8750,8760,8780,8740,1830
20250224,103200,9563236360,8750,8790,8790,8750,3442
20250224,103100,9533062090,8790,8780,8820,8780,1486
20250224,103000,9519984910,8800,8840,8840,8780,4760
20250224,102900,9478014070,8840,8880,8880,8840,13630
20250224,102800,9357254670,8870,8820,8880,8820,9163
20250224,102700,9276066840,8800,8800,8820,8790,3946
20250224,102600,9241309940,8780,8790,8820,8770,2640
20250224,102500,9218078130,8780,8770,8780,8740,1585
20250224,102400,9204190640,8770,8760,8780,8760,2510
20250224,102300,9182185360,8770,8760,8770,8750,563
20250224,102200,9177255350,8740,8750,8760,8730,1680
20250224,102100,9162555430,8740,8730,8740,8700,5532
20250224,102000,9114342060,8710,8730,8730,8710,3419
20250224,101900,9084521550,8730,8750,8750,8730,3227
20250224,101800,9056337570,8750,8740,8750,8730,1402
20250224,101700,9044088650,8740,8750,8750,8730,1362
20250224,101600,9032183680,8740,8770,8780,8740,5490
20250224,101500,8984161770,8780,8750,8790,8750,2573
20250224,101400,8961606170,8750,8780,8780,8740,2884
20250224,101300,8936374450,8770,8780,8810,8760,6797
20250224,101200,8876698270,8780,8740,8780,8720,3279
20250224,101100,8847996230,8740,8750,8750,8730,5329
20250224,101000,8801412580,8760,8710,8760,8710,2780
20250224,100900,8777118360,8710,8710,8720,8630,16553
20250224,100800,8633506660,8710,8690,8730,8680,1734
20250224,100700,8618435120,8690,8700,8720,8690,4607
20250224,100600,8578342730,8700,8710,8720,8680,9844
20250224,100500,8492773980,8710,8740,8770,8710,7856
20250224,100400,8424116810,8730,8720,8740,8700,5955
20250224,100300,8372138280,8720,8740,8740,8700,3659
20250224,100200,8340218970,8720,8670,8740,8630,22549
20250224,100100,8144195790,8630,8830,8830,8610,59352
20250224,100000,7626699000,8840,8820,8840,8810,4831
20250224,095900,7584062680,8810,8790,8850,8780,4749
20250224,095800,7542188160,8790,8800,8820,8770,13130
20250224,095700,7426677050,8800,8780,8850,8730,14754
20250224,095600,7297113180,8790,8920,8930,8730,47828
20250224,095500,6876066010,8920,8960,8960,8900,9072
20250224,095400,6795225990,8960,8890,9010,8870,11971
20250224,095300,6688258300,8930,8960,8980,8890,20276
20250224,095200,6507267380,8950,8990,9000,8950,10440
20250224,095100,6413630240,8990,9030,9030,8910,35190
20250224,095000,6098126460,9020,9150,9150,9010,40037
20250224,094900,5735090610,9150,9170,9170,9140,5703
20250224,094800,5682915590,9160,9170,9190,9160,1844
20250224,094700,5666016780,9170,9170,9190,9170,3888
20250224,094600,5630354500,9170,9200,9200,9160,1431
20250224,094500,5617222930,9190,9230,9240,9190,2767
20250224,094400,5591734970,9220,9150,9240,9150,8006
20250224,094300,5517937020,9180,9180,9210,9130,5060
20250224,094200,5471514950,9200,9180,9200,9180,1295
20250224,094100,5459620800,9190,9160,9190,9150,2803
20250224,094000,5433887520,9210,9150,9210,9130,5409
20250224,093900,5384346470,9140,9150,9200,9130,6208
20250224,093800,5327539330,9160,9130,9180,9130,3451
20250224,093700,5295927410,9130,9190,9190,9100,27467
20250224,093600,5044754800,9190,9170,9190,9170,3755
20250224,093500,5010292340,9170,9210,9210,9160,19719
20250224,093400,4829070920,9210,9250,9260,9200,20001
20250224,093300,4644651790,9250,9290,9300,9250,13910
20250224,093200,4515684330,9300,9320,9320,9280,6428
20250224,093100,4455940940,9300,9310,9330,9280,13783
20250224,093000,4327766380,9310,9370,9370,9310,9104
20250224,092900,4242766500,9370,9380,9390,9360,3822
20250224,092800,4206953350,9370,9410,9410,9370,2942
20250224,092700,4179318820,9390,9390,9420,9370,3212
20250224,092600,4149165830,9400,9440,9440,9370,5915
20250224,092500,4093492230,9430,9390,9440,9350,4431
20250224,092400,4051852580,9390,9440,9440,9350,25502
20250224,092300,3812498340,9450,9480,9480,9440,13246
20250224,092200,3687213830,9480,9480,9510,9470,10982
20250224,092100,3583019530,9490,9470,9490,9460,10859
20250224,092000,3480142260,9470,9410,9490,9400,15678
20250224,091900,3331922820,9410,9440,9440,9410,3318
20250224,091800,3300648530,9430,9410,9440,9370,10757
20250224,091700,3199542490,9410,9370,9410,9360,6479
20250224,091600,3138662840,9370,9380,9390,9340,5763
20250224,091500,3084761780,9360,9370,9390,9360,4807
20250224,091400,3039744760,9370,9400,9410,9350,12541
20250224,091300,2922218710,9400,9400,9460,9400,23953
20250224,091200,2696339780,9390,9380,9400,9350,9309
20250224,091100,2609080400,9380,9310,9390,9300,13440
20250224,091000,2483396590,9300,9280,9320,9260,9363
20250224,090900,2396540320,9280,9350,9360,9280,19471
20250224,090800,2215186540,9350,9320,9350,9290,17883
20250224,090700,2048755740,9330,9340,9350,9310,6606
20250224,090600,1987179180,9310,9300,9390,9300,12550
20250224,090500,1870068160,9300,9320,9360,9290,23337
20250224,090400,1652532980,9300,9230,9310,9220,10193
20250224,090300,1558157700,9230,9240,9280,9200,27058
20250224,090200,1308434620,9240,9340,9360,9240,25868
20250224,090100,1067886980,9300,9350,9420,9260,33692
20250224,090000,753819040,9320,9410,9450,9320,79938