stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,204800,59947350330,18860,18860,18860,18860,23469
20250225,204700,59947350330,18860,18860,18860,18860,0
20250225,204600,59947350330,18860,18860,18860,18860,0
20250225,204500,59947350330,18860,18860,18860,18860,0
20250225,204400,59947350330,18860,18860,18860,18860,0
20250225,204300,59947350330,18860,18860,18860,18860,0
20250225,204200,59947350330,18860,18860,18860,18860,0
20250225,204100,59947350330,18860,18860,18860,18860,0
20250225,204000,59947350330,18860,18860,18860,18860,0
20250225,203900,59947350330,18860,18860,18860,18860,0
20250225,203800,59947350330,18860,18860,18860,18860,0
20250225,203700,59947350330,18860,18860,18860,18860,0
20250225,203600,59947350330,18860,18860,18860,18860,0
20250225,203500,59947350330,18860,18860,18860,18860,0
20250225,203400,59947350330,18860,18860,18860,18860,0
20250225,203300,59947350330,18860,18860,18860,18860,0
20250225,203200,59947350330,18860,18860,18860,18860,0
20250225,203100,59947350330,18860,18860,18860,18860,0
20250225,203000,59947350330,18860,18860,18860,18860,0
20250225,202900,59947350330,18860,18860,18860,18860,0
20250225,202800,59947350330,18860,18860,18860,18860,0
20250225,202700,59947350330,18860,18860,18860,18860,0
20250225,202600,59947350330,18860,18860,18860,18860,0
20250225,202500,59947350330,18860,18860,18860,18860,0
20250225,202400,59947350330,18860,18860,18860,18860,0
20250225,202300,59947350330,18860,18860,18860,18860,0
20250225,202200,59947350330,18860,18860,18860,18860,0
20250225,202100,59947350330,18860,18860,18860,18860,0
20250225,202000,59947350330,18860,18860,18860,18860,0
20250225,201900,59947350330,18860,18860,18860,18860,0
20250225,201800,59947350330,18860,18860,18860,18860,23469
20250225,201700,59947350330,18860,18860,18860,18860,0
20250225,201600,59947350330,18860,18860,18860,18860,0
20250225,201500,59947350330,18860,18860,18860,18860,0
20250225,201400,59947350330,18860,18860,18860,18860,0
20250225,201300,59947350330,18860,18860,18860,18860,0
20250225,201200,59947350330,18860,18860,18860,18860,0
20250225,201100,59947350330,18860,18860,18860,18860,0
20250225,201000,59947350330,18860,18860,18860,18860,0
20250225,200900,59947350330,18860,18860,18860,18860,0
20250225,200800,59947350330,18860,18860,18860,18860,0
20250225,200700,59947350330,18860,18860,18860,18860,0
20250225,200600,59947350330,18860,18860,18860,18860,0
20250225,200500,59947350330,18860,18860,18860,18860,0
20250225,200400,59947350330,18860,18860,18860,18860,0
20250225,200300,59947350330,18860,18860,18860,18860,0
20250225,200200,59947350330,18860,18860,18860,18860,0
20250225,200100,59947350330,18860,18860,18860,18860,0
20250225,200000,59947350330,18860,18860,18860,18860,0
20250225,195900,59947350330,18860,18860,18860,18860,0
20250225,195800,59947350330,18860,18860,18860,18860,0
20250225,195700,59947350330,18860,18860,18860,18860,0
20250225,195600,59947350330,18860,18860,18860,18860,0
20250225,195500,59947350330,18860,18860,18860,18860,0
20250225,195400,59947350330,18860,18860,18860,18860,0
20250225,195300,59947350330,18860,18860,18860,18860,0
20250225,195200,59947350330,18860,18860,18860,18860,0
20250225,195100,59947350330,18860,18860,18860,18860,0
20250225,195000,59947350330,18860,18860,18860,18860,0
20250225,194900,59947350330,18860,18860,18860,18860,0
20250225,194800,59947350330,18860,18860,18860,18860,23469
20250225,194700,59947350330,18860,18860,18860,18860,0
20250225,194600,59947350330,18860,18860,18860,18860,0
20250225,194500,59947350330,18860,18860,18860,18860,0
20250225,194400,59947350330,18860,18860,18860,18860,0
20250225,194300,59947350330,18860,18860,18860,18860,0
20250225,194200,59947350330,18860,18860,18860,18860,0
20250225,194100,59947350330,18860,18860,18860,18860,0
20250225,194000,59947350330,18860,18860,18860,18860,0
20250225,193900,59947350330,18860,18860,18860,18860,0
20250225,193800,59947350330,18860,18860,18860,18860,0
20250225,193700,59947350330,18860,18860,18860,18860,0
20250225,193600,59947350330,18860,18860,18860,18860,0
20250225,193500,59947350330,18860,18860,18860,18860,0
20250225,193400,59947350330,18860,18860,18860,18860,0
20250225,193300,59947350330,18860,18860,18860,18860,0
20250225,193200,59947350330,18860,18860,18860,18860,0
20250225,193100,59947350330,18860,18860,18860,18860,0
20250225,193000,59947350330,18860,18860,18860,18860,0
20250225,192900,59947350330,18860,18860,18860,18860,0
20250225,192800,59947350330,18860,18860,18860,18860,0
20250225,192700,59947350330,18860,18860,18860,18860,0
20250225,192600,59947350330,18860,18860,18860,18860,0
20250225,192500,59947350330,18860,18860,18860,18860,0
20250225,192400,59947350330,18860,18860,18860,18860,0
20250225,192300,59947350330,18860,18860,18860,18860,0
20250225,192200,59947350330,18860,18860,18860,18860,0
20250225,192100,59947350330,18860,18860,18860,18860,0
20250225,192000,59947350330,18860,18860,18860,18860,0
20250225,191900,59947350330,18860,18860,18860,18860,0
20250225,191800,59947350330,18860,18860,18860,18860,23469
20250225,191700,59947350330,18860,18860,18860,18860,0
20250225,191600,59947350330,18860,18860,18860,18860,0
20250225,191500,59947350330,18860,18860,18860,18860,0
20250225,191400,59947350330,18860,18860,18860,18860,0
20250225,191300,59947350330,18860,18860,18860,18860,0
20250225,191200,59947350330,18860,18860,18860,18860,0
20250225,191100,59947350330,18860,18860,18860,18860,0
20250225,191000,59947350330,18860,18860,18860,18860,0
20250225,190900,59947350330,18860,18860,18860,18860,0
20250225,190800,59947350330,18860,18860,18860,18860,0
20250225,190700,59947350330,18860,18860,18860,18860,0
20250225,190600,59947350330,18860,18860,18860,18860,0
20250225,190500,59947350330,18860,18860,18860,18860,0
20250225,190400,59947350330,18860,18860,18860,18860,0
20250225,190300,59947350330,18860,18860,18860,18860,0
20250225,190200,59947350330,18860,18860,18860,18860,0
20250225,190100,59947350330,18860,18860,18860,18860,0
20250225,190000,59947350330,18860,18860,18860,18860,0
20250225,185900,59947350330,18860,18860,18860,18860,0
20250225,185800,59947350330,18860,18860,18860,18860,0
20250225,185700,59947350330,18860,18860,18860,18860,0
20250225,185600,59947350330,18860,18860,18860,18860,0
20250225,185500,59947350330,18860,18860,18860,18860,0
20250225,185400,59947350330,18860,18860,18860,18860,0
20250225,185300,59947350330,18860,18860,18860,18860,0
20250225,185200,59947350330,18860,18860,18860,18860,0
20250225,185100,59947350330,18860,18860,18860,18860,0
20250225,185000,59947350330,18860,18860,18860,18860,0
20250225,184900,59947350330,18860,18860,18860,18860,0
20250225,184800,59947350330,18860,18860,18860,18860,23469
20250225,184700,59947350330,18860,18860,18860,18860,0
20250225,184600,59947350330,18860,18860,18860,18860,0
20250225,184500,59947350330,18860,18860,18860,18860,0
20250225,184400,59947350330,18860,18860,18860,18860,0
20250225,184300,59947350330,18860,18860,18860,18860,0
20250225,184200,59947350330,18860,18860,18860,18860,0
20250225,184100,59947350330,18860,18860,18860,18860,0
20250225,184000,59947350330,18860,18860,18860,18860,0
20250225,183900,59947350330,18860,18860,18860,18860,0
20250225,183800,59947350330,18860,18860,18860,18860,0
20250225,183700,59947350330,18860,18860,18860,18860,0
20250225,183600,59947350330,18860,18860,18860,18860,0
20250225,183500,59947350330,18860,18860,18860,18860,0
20250225,183400,59947350330,18860,18860,18860,18860,0
20250225,183300,59947350330,18860,18860,18860,18860,0
20250225,183200,59947350330,18860,18860,18860,18860,0
20250225,183100,59947350330,18860,18860,18860,18860,0
20250225,183000,59947350330,18860,18860,18860,18860,0
20250225,182900,59947350330,18860,18860,18860,18860,0
20250225,182800,59947350330,18860,18860,18860,18860,0
20250225,182700,59947350330,18860,18860,18860,18860,0
20250225,182600,59947350330,18860,18860,18860,18860,0
20250225,182500,59947350330,18860,18860,18860,18860,0
20250225,182400,59947350330,18860,18860,18860,18860,0
20250225,182300,59947350330,18860,18860,18860,18860,0
20250225,182200,59947350330,18860,18860,18860,18860,0
20250225,182100,59947350330,18860,18860,18860,18860,0
20250225,182000,59947350330,18860,18860,18860,18860,0
20250225,181900,59947350330,18860,18860,18860,18860,0
20250225,181800,59947350330,18860,18860,18860,18860,23469
20250225,181700,59947350330,18860,18860,18860,18860,0
20250225,181600,59947350330,18860,18860,18860,18860,0
20250225,181500,59947350330,18860,18860,18860,18860,0
20250225,181400,59947350330,18860,18860,18860,18860,0
20250225,181300,59947350330,18860,18860,18860,18860,0
20250225,181200,59947350330,18860,18860,18860,18860,0
20250225,181100,59947350330,18860,18860,18860,18860,0
20250225,181000,59947350330,18860,18860,18860,18860,0
20250225,180900,59947350330,18860,18860,18860,18860,0
20250225,180800,59947350330,18860,18860,18860,18860,0
20250225,180700,59947350330,18860,18860,18860,18860,0
20250225,180600,59947350330,18860,18860,18860,18860,0
20250225,180500,59947350330,18860,18860,18860,18860,0
20250225,180400,59947350330,18860,18860,18860,18860,0
20250225,180300,59947350330,18860,18860,18860,18860,0
20250225,180200,59947350330,18860,18860,18860,18860,0
20250225,180100,59947350330,18860,18860,18860,18860,0
20250225,180000,59947350330,18860,18860,18860,18860,0
20250225,175900,59947350330,18860,18860,18860,18860,0
20250225,175800,59947350330,18860,18860,18860,18860,0
20250225,175700,59947350330,18860,18860,18860,18860,0
20250225,175600,59947350330,18860,18860,18860,18860,0
20250225,175500,59947350330,18860,18860,18860,18860,0
20250225,175400,59947350330,18860,18860,18860,18860,0
20250225,175300,59947350330,18860,18860,18860,18860,0
20250225,175200,59947350330,18860,18860,18860,18860,0
20250225,175100,59947350330,18860,18860,18860,18860,0
20250225,175000,59947350330,18860,18860,18860,18860,0
20250225,174900,59947350330,18860,18860,18860,18860,0
20250225,174800,59947350330,18860,18860,18860,18860,23469
20250225,174700,59947350330,18860,18860,18860,18860,0
20250225,174600,59947350330,18860,18860,18860,18860,0
20250225,174500,59947350330,18860,18860,18860,18860,0
20250225,174400,59947350330,18860,18860,18860,18860,0
20250225,174300,59947350330,18860,18860,18860,18860,0
20250225,174200,59947350330,18860,18860,18860,18860,0
20250225,174100,59947350330,18860,18860,18860,18860,0
20250225,174000,59947350330,18860,18860,18860,18860,0
20250225,173900,59947350330,18860,18860,18860,18860,0
20250225,173800,59947350330,18860,18860,18860,18860,0
20250225,173700,59947350330,18860,18860,18860,18860,0
20250225,173600,59947350330,18860,18860,18860,18860,0
20250225,173500,59947350330,18860,18860,18860,18860,0
20250225,173400,59947350330,18860,18860,18860,18860,0
20250225,173300,59947350330,18860,18860,18860,18860,0
20250225,173200,59947350330,18860,18860,18860,18860,0
20250225,173100,59947350330,18860,18860,18860,18860,0
20250225,173000,59947350330,18860,18860,18860,18860,0
20250225,172900,59947350330,18860,18860,18860,18860,0
20250225,172800,59947350330,18860,18860,18860,18860,0
20250225,172700,59947350330,18860,18860,18860,18860,0
20250225,172600,59947350330,18860,18860,18860,18860,0
20250225,172500,59947350330,18860,18860,18860,18860,0
20250225,172400,59947350330,18860,18860,18860,18860,0
20250225,172300,59947350330,18860,18860,18860,18860,0
20250225,172200,59947350330,18860,18860,18860,18860,0
20250225,172100,59947350330,18860,18860,18860,18860,0
20250225,172000,59947350330,18860,18860,18860,18860,0
20250225,171900,59947350330,18860,18860,18860,18860,0
20250225,171800,59947350330,18860,18860,18860,18860,23469
20250225,171700,59947350330,18860,18860,18860,18860,0
20250225,171600,59947350330,18860,18860,18860,18860,0
20250225,171500,59947350330,18860,18860,18860,18860,0
20250225,171400,59947350330,18860,18860,18860,18860,0
20250225,171300,59947350330,18860,18860,18860,18860,0
20250225,171200,59947350330,18860,18860,18860,18860,0
20250225,171100,59947350330,18860,18860,18860,18860,0
20250225,171000,59947350330,18860,18860,18860,18860,0
20250225,170900,59947350330,18860,18860,18860,18860,0
20250225,170800,59947350330,18860,18860,18860,18860,0
20250225,170700,59947350330,18860,18860,18860,18860,0
20250225,170600,59947350330,18860,18860,18860,18860,0
20250225,170500,59947350330,18860,18860,18860,18860,0
20250225,170400,59947350330,18860,18860,18860,18860,0
20250225,170300,59947350330,18860,18860,18860,18860,0
20250225,170200,59947350330,18860,18860,18860,18860,0
20250225,170100,59947350330,18860,18860,18860,18860,0
20250225,170000,59947350330,18860,18860,18860,18860,0
20250225,165900,59947350330,18860,18860,18860,18860,0
20250225,165800,59947350330,18860,18860,18860,18860,0
20250225,165700,59947350330,18860,18860,18860,18860,0
20250225,165600,59947350330,18860,18860,18860,18860,0
20250225,165500,59947350330,18860,18860,18860,18860,0
20250225,165400,59947350330,18860,18860,18860,18860,0
20250225,165300,59947350330,18860,18860,18860,18860,0
20250225,165200,59947350330,18860,18860,18860,18860,0
20250225,165100,59947350330,18860,18860,18860,18860,0
20250225,165000,59947350330,18860,18860,18860,18860,0
20250225,164900,59947350330,18860,18860,18860,18860,0
20250225,164800,59947350330,18860,18860,18860,18860,23469
20250225,164700,59947350330,18860,18860,18860,18860,0
20250225,164600,59947350330,18860,18860,18860,18860,0
20250225,164500,59947350330,18860,18860,18860,18860,0
20250225,164400,59947350330,18860,18860,18860,18860,0
20250225,164300,59947350330,18860,18860,18860,18860,0
20250225,164200,59947350330,18860,18860,18860,18860,0
20250225,164100,59947350330,18860,18860,18860,18860,0
20250225,164000,59947350330,18860,18860,18860,18860,0
20250225,163900,59947350330,18860,18860,18860,18860,0
20250225,163800,59947350330,18860,18860,18860,18860,0
20250225,163700,59947350330,18860,18860,18860,18860,0
20250225,163600,59947350330,18860,18860,18860,18860,0
20250225,163500,59947350330,18860,18860,18860,18860,0
20250225,163400,59947350330,18860,18860,18860,18860,0
20250225,163300,59947350330,18860,18860,18860,18860,0
20250225,163200,59947350330,18860,18860,18860,18860,0
20250225,163100,59947350330,18860,18860,18860,18860,0
20250225,163000,59947350330,18860,18860,18860,18860,0
20250225,162900,59947350330,18860,18860,18860,18860,0
20250225,162800,59947350330,18860,18860,18860,18860,0
20250225,162700,59947350330,18860,18860,18860,18860,0
20250225,162600,59947350330,18860,18860,18860,18860,0
20250225,162500,59947350330,18860,18860,18860,18860,0
20250225,162400,59947350330,18860,18860,18860,18860,0
20250225,162300,59947350330,18860,18860,18860,18860,0
20250225,162200,59947350330,18860,18860,18860,18860,0
20250225,162100,59947350330,18860,18860,18860,18860,0
20250225,162000,59947350330,18860,18860,18860,18860,0
20250225,161900,59947350330,18860,18860,18860,18860,0
20250225,161800,59947350330,18860,18860,18860,18860,23469
20250225,161700,59947350330,18860,18860,18860,18860,0
20250225,161600,59947350330,18860,18860,18860,18860,0
20250225,161500,59947350330,18860,18860,18860,18860,0
20250225,161400,59947350330,18860,18860,18860,18860,0
20250225,161300,59947350330,18860,18860,18860,18860,0
20250225,161200,59947350330,18860,18860,18860,18860,0
20250225,161100,59947350330,18860,18860,18860,18860,0
20250225,161000,59947350330,18860,18860,18860,18860,0
20250225,160900,59947350330,18860,18860,18860,18860,0
20250225,160800,59947350330,18860,18860,18860,18860,0
20250225,160700,59947350330,18860,18860,18860,18860,0
20250225,160600,59947350330,18860,18860,18860,18860,0
20250225,160500,59947350330,18860,18860,18860,18860,0
20250225,160400,59947350330,18860,18860,18860,18860,0
20250225,160300,59947350330,18860,18860,18860,18860,0
20250225,160200,59947350330,18860,18860,18860,18860,0
20250225,160100,59947350330,18860,18860,18860,18860,0
20250225,160000,59947350330,18860,18860,18860,18860,0
20250225,155900,59947350330,18860,18860,18860,18860,0
20250225,155800,59947350330,18860,18860,18860,18860,0
20250225,155700,59947350330,18860,18860,18860,18860,0
20250225,155600,59947350330,18860,18860,18860,18860,0
20250225,155500,59947350330,18860,18860,18860,18860,0
20250225,155400,59947350330,18860,18860,18860,18860,0
20250225,155300,59947350330,18860,18860,18860,18860,0
20250225,155200,59947350330,18860,18860,18860,18860,0
20250225,155100,59947350330,18860,18860,18860,18860,0
20250225,155000,59947350330,18860,18860,18860,18860,0
20250225,154900,59947350330,18860,18860,18860,18860,0
20250225,154800,59947350330,18860,18860,18860,18860,23469
20250225,154700,59947350330,18860,18860,18860,18860,0
20250225,154600,59947350330,18860,18860,18860,18860,0
20250225,154500,59947350330,18860,18860,18860,18860,0
20250225,154400,59947350330,18860,18860,18860,18860,0
20250225,154300,59947350330,18860,18860,18860,18860,0
20250225,154200,59947350330,18860,18860,18860,18860,0
20250225,154100,59947350330,18860,18860,18860,18860,0
20250225,154000,59947350330,18860,18860,18860,18860,0
20250225,153900,59947350330,18860,18860,18860,18860,0
20250225,153800,59947350330,18860,18860,18860,18860,0
20250225,153700,59947350330,18860,18860,18860,18860,0
20250225,153600,59947350330,18860,18860,18860,18860,0
20250225,153500,59947350330,18860,18860,18860,18860,0
20250225,153400,59947350330,18860,18860,18860,18860,0
20250225,153300,59947350330,18860,18860,18860,18860,0
20250225,153200,59947350330,18860,18860,18860,18860,0
20250225,153100,59947350330,18860,18860,18860,18860,0
20250225,153000,59947350330,18860,18860,18860,18860,23469
20250225,152900,59504724990,18950,18950,18950,18950,0
20250225,152800,59504724990,18950,18950,18950,18950,0
20250225,152700,59504724990,18950,18950,18950,18950,0
20250225,152600,59504724990,18950,18950,18950,18950,0
20250225,152500,59504724990,18950,18950,18950,18950,0
20250225,152400,59504724990,18950,18950,18950,18950,0
20250225,152300,59504724990,18950,18950,18950,18950,0
20250225,152200,59504724990,18950,18950,18950,18950,0
20250225,152100,59504724990,18950,18950,18950,18950,0
20250225,152000,59504724990,18950,18950,18950,18950,0
20250225,151900,59504724990,18950,18990,19000,18900,9452
20250225,151800,59325658810,18990,18960,18990,18950,4040
20250225,151700,59249003710,18960,18990,18990,18940,3247
20250225,151600,59187461580,18990,18930,18990,18920,2899
20250225,151500,59132523110,18910,18920,18930,18900,2032
20250225,151400,59094093860,18920,18970,18970,18920,1954
20250225,151300,59057072420,18970,18940,18980,18920,2308
20250225,151200,59013353330,18940,18950,18950,18920,1843
20250225,151100,58978456070,18950,18960,18960,18930,6214
20250225,151000,58860716260,18960,18970,18970,18950,1974
20250225,150900,58823296140,18970,18970,18990,18960,1719
20250225,150800,58790688100,18970,18960,18990,18950,1504
20250225,150700,58762151620,18960,19000,19000,18960,5112
20250225,150600,58665136820,19000,18990,19000,18990,2064
20250225,150500,58625934950,18990,18990,19000,18990,730
20250225,150400,58612072170,18990,19020,19020,18980,4676
20250225,150300,58523271750,19010,18980,19010,18980,1460
20250225,150200,58495534550,18980,18980,18980,18970,282
20250225,150100,58490182720,18980,19040,19040,18980,2029
20250225,150000,58451597940,19020,18970,19020,18970,5582
20250225,145900,58345539310,18970,18890,18970,18840,4081
20250225,145800,58268553860,18850,18940,18940,18840,1884
20250225,145700,58233012140,18910,18960,18960,18910,1584
20250225,145600,58203047950,18920,18910,18960,18900,2232
20250225,145500,58160817210,18900,18900,18940,18880,1413
20250225,145400,58134097120,18890,18960,18960,18860,3658
20250225,145300,58064962590,18970,19000,19000,18950,1749
20250225,145200,58031783680,19000,18970,19020,18970,3386
20250225,145100,57967447770,18970,19010,19010,18960,1056
20250225,145000,57947397560,19020,18950,19020,18950,1716
20250225,144900,57914819960,18950,18970,19000,18950,2002
20250225,144800,57876859070,18970,18950,18970,18950,376
20250225,144700,57869729350,18950,18940,18970,18930,1915
20250225,144600,57833442790,18930,18930,18960,18930,1623
20250225,144500,57802719370,18990,18930,18990,18920,1339
20250225,144400,57777357550,18950,18970,18970,18910,333
20250225,144300,57771054240,18970,18870,19000,18830,4372
20250225,144200,57688146040,18870,18820,18930,18680,8408
20250225,144100,57530320600,18820,18800,18820,18660,8333
20250225,144000,57374046320,18790,18870,18870,18790,4142
20250225,143900,57296166680,18870,18850,18900,18820,3139
20250225,143800,57237023760,18900,18950,18980,18830,7265
20250225,143700,57099716360,18950,18950,18990,18920,1286
20250225,143600,57075329920,18940,18980,18980,18900,3649
20250225,143500,57006290260,18980,18980,19000,18970,1022
20250225,143400,56986883740,18990,19020,19020,18950,239
20250225,143300,56982346680,19040,18980,19090,18980,1301
20250225,143200,56957602860,18980,18920,19000,18890,5283
20250225,143100,56857638340,18920,18920,18940,18900,4023
20250225,143000,56781557340,18930,18980,19000,18930,3617
20250225,142900,56712986850,18970,18970,18980,18960,1081
20250225,142800,56692482620,18970,19040,19040,18960,719
20250225,142700,56678842540,19040,19030,19040,18960,2496
20250225,142600,56631430310,19030,18990,19040,18970,1870
20250225,142500,56595875330,19010,19030,19030,18970,1691
20250225,142400,56563774840,19040,18990,19050,18970,4120
20250225,142300,56485515920,18990,19020,19050,18960,4028
20250225,142200,56408979410,19020,18960,19040,18960,2579
20250225,142100,56360013320,18960,18990,18990,18960,3911
20250225,142000,56285821250,18990,19020,19020,18990,645
20250225,141900,56273564330,19020,18970,19040,18960,2934
20250225,141800,56217778550,18970,19040,19040,18960,3130
20250225,141700,56158350090,19030,19120,19120,19030,1301
20250225,141600,56133553770,19120,19090,19120,19060,1186
20250225,141500,56110932480,19090,19150,19150,19090,1091
20250225,141400,56090063050,19150,19100,19160,19090,1008
20250225,141300,56070778680,19090,19100,19130,19070,1612
20250225,141200,56039981340,19100,19030,19100,19010,1963
20250225,141100,56002541240,19010,18970,19040,18910,4570
20250225,141000,55915943960,18970,18990,19020,18970,4231
20250225,140900,55835612070,18990,19070,19070,18980,5036
20250225,140800,55739905170,19020,19070,19190,19020,4841
20250225,140700,55647640830,19060,19250,19260,19010,9225
20250225,140600,55471504750,19250,19250,19250,19220,600
20250225,140500,55459960990,19250,19290,19320,19240,1116
20250225,140400,55438479330,19250,19350,19350,19250,4402
20250225,140300,55353463430,19370,19370,19390,19340,3594
20250225,140200,55283885460,19380,19420,19420,19370,1623
20250225,140100,55252397020,19400,19300,19410,19280,8390
20250225,140000,55090145480,19310,19110,19310,19110,10238
20250225,135900,54893744270,19110,19120,19120,19100,344
20250225,135800,54887169530,19120,19090,19120,19090,1119
20250225,135700,54865798150,19070,19120,19120,19070,1044
20250225,135600,54845868280,19120,19140,19160,19120,1047
20250225,135500,54825839470,19140,19150,19170,19130,406
20250225,135400,54818068660,19130,19150,19200,19110,699
20250225,135300,54804675350,19180,19140,19200,19130,4718
20250225,135200,54714354720,19140,19180,19240,19140,4050
20250225,135100,54636699360,19180,19100,19180,19100,2448
20250225,135000,54589788230,19100,19080,19140,19040,5485
20250225,134900,54485065780,19090,19040,19090,19040,1687
20250225,134800,54452884890,19040,19040,19040,19010,1201
20250225,134700,54430041160,19040,19090,19100,19020,4429
20250225,134600,54345696310,19090,19050,19090,19050,749
20250225,134500,54331412460,19040,19030,19080,19000,1748
20250225,134400,54298146000,19040,19090,19090,18990,7163
20250225,134300,54161854460,19100,19000,19100,18990,3975
20250225,134200,54086145310,19000,18990,19000,18960,4338
20250225,134100,54003782470,18970,19030,19030,18920,5574
20250225,134000,53898077790,19030,19070,19080,19020,4805
20250225,133900,53806548020,19070,18890,19120,18890,18415
20250225,133800,53457321230,18870,19060,19060,18750,26630
20250225,133700,52953406420,19070,19070,19120,19040,2979
20250225,133600,52896622860,19050,19070,19190,19050,6308
20250225,133500,52776196590,19060,19170,19170,19060,4671
20250225,133400,52686936520,19180,19200,19200,19110,7363
20250225,133300,52545862560,19200,19240,19260,19200,2736
20250225,133200,52493283110,19240,19230,19280,19230,1215
20250225,133100,52469889790,19230,19230,19290,19210,7276
20250225,133000,52330033690,19230,19290,19350,19230,3410
20250225,132900,52264332860,19300,19330,19330,19260,2118
20250225,132800,52223464750,19320,19300,19360,19270,3832
20250225,132700,52149357280,19270,19330,19330,19160,12670
20250225,132600,51905639760,19330,19360,19360,19330,1469
20250225,132500,51877223140,19380,19380,19380,19350,2827
20250225,132400,51822491630,19380,19410,19410,19360,3737
20250225,132300,51750015590,19410,19470,19490,19410,2797
20250225,132200,51695642870,19470,19500,19500,19470,1095
20250225,132100,51674306520,19500,19570,19580,19480,3705
20250225,132000,51601928290,19570,19600,19600,19570,1366
20250225,131900,51575178520,19600,19620,19620,19560,1830
20250225,131800,51539320510,19620,19690,19700,19620,974
20250225,131700,51520169310,19680,19690,19700,19680,885
20250225,131600,51502744450,19690,19680,19700,19680,588
20250225,131500,51491166290,19680,19620,19680,19590,672
20250225,131400,51477966560,19620,19580,19620,19560,609
20250225,131300,51466040740,19580,19620,19620,19580,890
20250225,131200,51448595990,19610,19640,19640,19610,400
20250225,131100,51440748820,19620,19680,19680,19600,1171
20250225,131000,51417772770,19600,19660,19700,19600,2956
20250225,130900,51359631050,19650,19720,19720,19650,717
20250225,130800,51345521170,19680,19660,19680,19630,2358
20250225,130700,51299150400,19680,19700,19720,19670,3051
20250225,130600,51239083940,19700,19730,19760,19700,1957
20250225,130500,51200448080,19730,19670,19730,19670,3064
20250225,130400,51140074770,19680,19590,19680,19580,643
20250225,130300,51127471000,19630,19650,19650,19590,718
20250225,130200,51113366990,19650,19640,19740,19640,4526
20250225,130100,51024216520,19640,19520,19750,19500,6118
20250225,130000,50903939650,19520,19460,19570,19430,4639
20250225,125900,50813498390,19450,19420,19500,19400,4557
20250225,125800,50724933510,19420,19500,19500,19420,1078
20250225,125700,50703972300,19520,19540,19540,19500,5901
20250225,125600,50588735620,19540,19580,19580,19530,3041
20250225,125500,50529226540,19570,19530,19580,19520,1747
20250225,125400,50495065180,19530,19520,19530,19520,475
20250225,125300,50485788890,19520,19570,19570,19510,336
20250225,125200,50479229570,19590,19410,19590,19390,10418
20250225,125100,50276317550,19420,19490,19490,19420,2378
20250225,125000,50230061920,19490,19580,19590,19480,10587
20250225,124900,50023349460,19580,19540,19580,19520,744
20250225,124800,50008803100,19520,19480,19550,19480,2517
20250225,124700,49959719700,19480,19480,19560,19480,3774
20250225,124600,49886131540,19480,19460,19480,19450,2002
20250225,124500,49847172050,19470,19380,19520,19380,3919
20250225,124400,49770936410,19340,19590,19590,19250,25212
20250225,124300,49280530030,19590,19610,19650,19570,7484
20250225,124200,49133830930,19610,19670,19670,19600,3697
20250225,124100,49061250040,19660,19770,19770,19660,2936
20250225,124000,49003381480,19730,19740,19770,19730,879
20250225,123900,48986034510,19730,19840,19840,19730,2898
20250225,123800,48928737260,19840,19730,19840,19720,1132
20250225,123700,48906385030,19730,19800,19800,19720,2392
20250225,123600,48859090130,19800,19830,19840,19800,903
20250225,123500,48841192710,19830,19880,19890,19830,2188
20250225,123400,48797747110,19880,19860,19900,19830,2177
20250225,123300,48754471780,19870,19890,19910,19870,1601
20250225,123200,48722632700,19880,19820,19880,19790,2379
20250225,123100,48675447480,19790,19850,19900,19790,2431
20250225,123000,48627201950,19880,19790,19950,19790,6178
20250225,122900,48504477540,19790,19710,19800,19700,1927
20250225,122800,48466423260,19710,19660,19710,19650,1738
20250225,122700,48432220300,19660,19700,19710,19650,1970
20250225,122600,48393442960,19650,19630,19700,19630,1784
20250225,122500,48358385330,19630,19640,19650,19600,3797
20250225,122400,48283902730,19650,19630,19650,19610,2978
20250225,122300,48225449040,19630,19640,19640,19610,4335
20250225,122200,48140383580,19640,19590,19700,19530,5402
20250225,122100,48034466620,19590,19700,19740,19510,11800
20250225,122000,47803112470,19740,19820,19820,19700,2881
20250225,121900,47746253330,19830,19850,19850,19780,1428
20250225,121800,47717982320,19830,19800,19830,19790,4038
20250225,121700,47638009240,19800,19800,19830,19780,2044
20250225,121600,47597543250,19780,19690,19800,19680,5494
20250225,121500,47489133520,19700,19780,19780,19680,14758
20250225,121400,47198099420,19790,19810,19820,19770,3025
20250225,121300,47138207660,19820,19830,19850,19800,2241
20250225,121200,47093785770,19830,19890,19900,19770,4652
20250225,121100,47001645730,19890,19920,19940,19860,3145
20250225,121000,46939100530,19940,19990,19990,19940,750
20250225,120900,46924139570,19990,19990,20000,19950,1478
20250225,120800,46894611630,20000,20000,20000,19980,2508
20250225,120700,46844458370,19990,19980,20000,19980,3231
20250225,120600,46779863190,19980,19870,19980,19840,4023
20250225,120500,46699794780,19880,19870,19880,19780,9860
20250225,120400,46504382100,19870,19900,19900,19870,4874
20250225,120300,46407489670,19900,19930,19950,19890,1618
20250225,120200,46375292800,19960,19990,20000,19890,10762
20250225,120100,46160792590,19990,20000,20000,19980,1135
20250225,120000,46138111960,20000,20050,20050,19960,1456
20250225,115900,46109010050,20000,19990,20050,19980,1106
20250225,115800,46086893910,19990,20050,20050,19990,603
20250225,115700,46074820670,20050,20050,20100,19990,2176
20250225,115600,46031220490,20100,20000,20100,19960,1316
20250225,115500,46004858230,20000,20000,20100,19950,1518
20250225,115400,45974508810,20000,20000,20100,19940,5386
20250225,115300,45866823380,20000,20000,20050,20000,1215
20250225,115200,45842492730,20050,20000,20050,19990,1171
20250225,115100,45819064740,20000,20050,20050,19990,1716
20250225,115000,45784748890,20050,20000,20050,20000,2715
20250225,114900,45730434140,20000,20050,20100,20000,717
20250225,114800,45716056340,20050,20100,20150,20000,1611
20250225,114700,45683748840,20100,20150,20150,20100,574
20250225,114600,45672203990,20150,20050,20150,20000,2878
20250225,114500,45614446290,20000,20050,20100,20000,2077
20250225,114400,45572818440,20050,20100,20150,20050,1222
20250225,114300,45548273840,20100,20150,20150,20100,835
20250225,114200,45531482790,20150,20100,20150,20100,709
20250225,114100,45517225640,20100,20100,20150,20100,605
20250225,114000,45505058990,20100,20100,20150,20050,2406
20250225,113900,45456715640,20100,20100,20150,20100,476
20250225,113800,45447147990,20150,20050,20150,20050,481
20250225,113700,45437482690,20050,20100,20150,20050,1464
20250225,113600,45408046040,20100,20100,20150,20100,1914
20250225,113500,45369534990,20150,20150,20150,20050,1606
20250225,113400,45337240390,20150,20200,20200,20100,2509
20250225,113300,45286592090,20200,19990,20200,19990,4198
20250225,113200,45202310660,19990,20050,20050,19990,604
20250225,113100,45190231360,20050,20000,20100,20000,1407
20250225,113000,45162068010,20050,19990,20100,19990,850
20250225,112900,45145064530,19990,20000,20100,19990,5433
20250225,112800,45036372840,20050,20050,20050,20000,1462
20250225,112700,45007117940,20050,20100,20100,20000,1865
20250225,112600,44969748540,20100,20100,20150,20050,1817
20250225,112500,44933231390,20050,20050,20100,20050,1364
20250225,112400,44905880590,20050,20100,20150,20050,1207
20250225,112300,44881625040,20100,20000,20100,20000,2063
20250225,112200,44840279690,20000,20050,20050,20000,2143
20250225,112100,44797330940,20050,20100,20100,20050,834
20250225,112000,44780599240,20100,20100,20150,20050,621
20250225,111900,44768116840,20150,20100,20150,20100,766
20250225,111800,44752714590,20150,20150,20200,20150,1197
20250225,111700,44728594940,20150,20200,20200,20150,433
20250225,111600,44719862040,20200,20250,20300,20100,3854
20250225,111500,44642104990,20200,20300,20300,20200,2680
20250225,111400,44587795490,20300,20300,20300,20200,4327
20250225,111300,44500102440,20300,20050,20300,20050,8248
20250225,111200,44333554440,20050,20050,20050,20000,1011
20250225,111100,44313305540,20050,20000,20050,20000,1761
20250225,111000,44278042640,20000,19960,20050,19940,3754
20250225,110900,44203134470,19950,19970,19980,19950,4399
20250225,110800,44115340740,19970,20050,20050,19950,11086
20250225,110700,43893728030,20050,20100,20100,20050,4126
20250225,110600,43810899680,20100,20100,20150,20050,1379
20250225,110500,43783170330,20100,20100,20150,20050,3390
20250225,110400,43715016980,20100,20200,20200,20100,4150
20250225,110300,43631508280,20250,20150,20250,20100,5977
20250225,110200,43510971530,20150,20200,20200,20100,3946
20250225,110100,43431452580,20200,20250,20300,20200,2579
20250225,110000,43379308630,20300,20350,20400,20250,3698
20250225,105900,43304109330,20350,20350,20400,20300,3544
20250225,105800,43231980330,20350,20350,20450,20350,11127
20250225,105700,43004894730,20400,20300,20400,20250,11186
20250225,105600,42777484080,20250,20200,20300,20150,4341
20250225,105500,42689559230,20200,20200,20250,20150,5185
20250225,105400,42584729780,20150,20200,20250,20150,3618
20250225,105300,42511613180,20250,20200,20250,20150,4687
20250225,105200,42416967680,20200,20150,20250,20100,6287
20250225,105100,42289988680,20200,20100,20200,20000,5472
20250225,105000,42179919780,20100,20000,20150,20000,3993
20250225,104900,42099681580,20050,20050,20050,20000,1881
20250225,104800,42062006430,20000,20050,20050,19990,4246
20250225,104700,41977037060,20050,20150,20150,20050,3290
20250225,104600,41910894510,20150,20050,20150,20050,5215
20250225,104500,41806027810,20100,20000,20100,20000,2592
20250225,104400,41754062510,20000,19990,20000,19960,1063
20250225,104300,41732812900,19990,19950,20000,19940,1458
20250225,104200,41703709150,19950,20000,20050,19900,4131
20250225,104100,41621277820,19990,20050,20050,19990,2215
20250225,104000,41576934660,20050,19990,20050,19990,2655
20250225,103900,41523806850,19990,20000,20050,19990,1816
20250225,103800,41487480550,20000,19910,20000,19910,3666
20250225,103700,41414276790,19900,19960,19960,19860,4941
20250225,103600,41315973050,19960,20000,20050,19920,6038
20250225,103500,41195399590,20000,19950,20050,19890,9427
20250225,103400,41006938250,19940,19920,19960,19810,22550
20250225,103300,40558808650,19930,20050,20050,19920,12278
20250225,103200,40313744570,20000,20000,20050,19970,10954
20250225,103100,40094721860,20000,20050,20100,20000,10132
20250225,103000,39891822560,20050,20200,20200,20050,5630
20250225,102900,39778452810,20100,20050,20150,20000,16026
20250225,102800,39457028060,20050,20100,20200,20050,9011
20250225,102700,39275969910,20100,20200,20250,20050,17399
20250225,102600,38926048310,20250,20400,20400,20200,13452
20250225,102500,38653141660,20400,20500,20550,20400,14600
20250225,102400,38354364160,20500,20250,20500,20150,24856
20250225,102300,37849383860,20200,20150,20400,20150,17003
20250225,102200,37504924510,20150,20300,20350,20150,21830
20250225,102100,37063186310,20300,20450,20500,20300,18127
20250225,102000,36693605110,20400,20600,20650,20350,24371
20250225,101900,36194619060,20600,20400,20650,20400,23986
20250225,101800,35701097410,20400,20600,20600,20350,36902
20250225,101700,34945421460,20600,20750,20850,20550,61115
20250225,101600,33679097060,20750,20250,20750,20200,96338
20250225,101500,31699445260,20200,20250,20350,20200,8185
20250225,101400,31533669460,20250,20350,20400,20200,12504
20250225,101300,31279914510,20400,20250,20450,20200,24230
20250225,101200,30786163010,20250,20150,20400,20000,28217
20250225,101100,30216710110,20150,20250,20300,20100,22778
20250225,101000,29757078360,20250,20150,20300,20000,33700
20250225,100900,29078214860,20100,19890,20200,19880,25812
20250225,100800,28561131750,19880,19890,19900,19840,6435
20250225,100700,28433238610,19880,19820,19890,19790,6183
20250225,100600,28310647150,19820,19830,19860,19770,8040
20250225,100500,28151429980,19820,19770,19890,19670,18365
20250225,100400,27788491750,19770,19900,19910,19770,10555
20250225,100300,27579180720,19900,19930,19950,19900,4257
20250225,100200,27494352140,19950,19980,20000,19910,3116
20250225,100100,27432153350,19980,19830,19980,19810,7768
20250225,100000,27277724000,19830,19910,19920,19790,26358
20250225,095900,26755037590,19920,20050,20050,19850,15018
20250225,095800,26455099970,20050,19900,20050,19870,8666
20250225,095700,26281936100,19900,19820,19960,19820,10586
20250225,095600,26071362440,19820,19920,19920,19810,16354
20250225,095500,25746672350,19920,19990,20000,19850,18234
20250225,095400,25383518990,19990,20000,20050,19970,8139
20250225,095300,25220744300,20050,19900,20050,19750,22459
20250225,095200,24774096650,19890,20000,20100,19890,24058
20250225,095100,24293323070,19980,20250,20300,19980,50147
20250225,095000,23284411530,20250,20200,20300,20150,55413
20250225,094900,22164557330,20150,20150,20150,20150,0
20250225,094800,22164557330,20150,20050,20200,20050,11071
20250225,094700,21941083530,20100,20100,20200,20050,40064
20250225,094600,21134076830,20050,20150,20200,20050,63255
20250225,094500,19860729680,20150,19970,20150,19910,94935
20250225,094400,17959816430,19980,19820,19980,19770,76975
20250225,094300,16429478510,19810,19500,19870,19500,36858
20250225,094200,15702141480,19500,19540,19540,19490,1870
20250225,094100,15665659480,19570,19510,19580,19450,16666
20250225,094000,15340663320,19530,19500,19600,19480,5105
20250225,093900,15240926630,19500,19500,19570,19470,6404
20250225,093800,15116092650,19500,19590,19590,19490,4218
20250225,093700,15033746000,19590,19600,19670,19400,10410
20250225,093600,14830470010,19600,19570,19630,19510,9330
20250225,093500,14648122620,19560,19680,19690,19550,16958
20250225,093400,14315587110,19690,19710,19770,19660,24554
20250225,093300,13831777510,19700,19770,19780,19700,22486
20250225,093200,13387764070,19770,19670,19900,19660,63910
20250225,093100,12123899410,19670,19610,19700,19540,37484
20250225,093000,11387815810,19630,19370,19630,19370,21986
20250225,092900,10957933370,19370,19320,19420,19320,4506
20250225,092800,10870629980,19310,19280,19380,19280,5426
20250225,092700,10765768440,19320,19170,19330,19150,5592
20250225,092600,10658090910,19160,19440,19450,19130,19060
20250225,092500,10291093950,19450,19460,19460,19360,7963
20250225,092400,10136596080,19460,19480,19630,19400,25250
20250225,092300,9642493570,19480,19400,19480,19300,5731
20250225,092200,9531314570,19350,19380,19390,19280,6806
20250225,092100,9399796720,19350,19490,19500,19350,8993
20250225,092000,9225038360,19470,19320,19500,19310,6031
20250225,091900,9107791940,19320,19450,19470,19290,16328
20250225,091800,8791156200,19460,19560,19580,19430,39813
20250225,091700,8013992290,19560,19210,19560,19160,21042
20250225,091600,7606296600,19200,19050,19200,19050,9548
20250225,091500,7423558010,19050,19250,19250,19040,14729
20250225,091400,7141183530,19240,19380,19390,19240,22480
20250225,091300,6707298070,19340,19530,19530,19210,41661
20250225,091200,5900352850,19530,19040,19580,19020,88140
20250225,091100,4191455600,19050,18680,19050,18580,12051
20250225,091000,3964123700,18680,18850,18850,18470,14303
20250225,090900,3697563910,18870,18820,18880,18800,4810
20250225,090800,3606928230,18820,18820,19000,18800,5489
20250225,090700,3503293590,18820,18880,19080,18820,32939
20250225,090600,2878485390,18880,18780,18880,18710,19225
20250225,090500,2516753610,18720,18240,18790,18230,27756
20250225,090400,2004242730,18240,18250,18250,18220,9147
20250225,090300,1837503840,18250,18280,18300,18200,17573
20250225,090200,1516975800,18270,18330,18350,18270,18056
20250225,090100,1186369600,18360,18270,18390,18220,14756
20250225,090000,916186040,18200,18390,18410,18200,49797