stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,190000,6301642590,3520,3520,3520,3520,28922
20250225,185900,6301642590,3520,3520,3520,3520,0
20250225,185800,6301642590,3520,3520,3520,3520,0
20250225,185700,6301642590,3520,3520,3520,3520,0
20250225,185600,6301642590,3520,3520,3520,3520,0
20250225,185500,6301642590,3520,3520,3520,3520,0
20250225,185400,6301642590,3520,3520,3520,3520,0
20250225,185300,6301642590,3520,3520,3520,3520,0
20250225,185200,6301642590,3520,3520,3520,3520,0
20250225,185100,6301642590,3520,3520,3520,3520,0
20250225,185000,6301642590,3520,3520,3520,3520,0
20250225,184900,6301642590,3520,3520,3520,3520,0
20250225,184800,6301642590,3520,3520,3520,3520,0
20250225,184700,6301642590,3520,3520,3520,3520,0
20250225,184600,6301642590,3520,3520,3520,3520,0
20250225,184500,6301642590,3520,3520,3520,3520,0
20250225,184400,6301642590,3520,3520,3520,3520,0
20250225,184300,6301642590,3520,3520,3520,3520,0
20250225,184200,6301642590,3520,3520,3520,3520,0
20250225,184100,6301642590,3520,3520,3520,3520,0
20250225,184000,6301642590,3520,3520,3520,3520,0
20250225,183900,6301642590,3520,3520,3520,3520,0
20250225,183800,6301642590,3520,3520,3520,3520,0
20250225,183700,6301642590,3520,3520,3520,3520,0
20250225,183600,6301642590,3520,3520,3520,3520,0
20250225,183500,6301642590,3520,3520,3520,3520,0
20250225,183400,6301642590,3520,3520,3520,3520,0
20250225,183300,6301642590,3520,3520,3520,3520,0
20250225,183200,6301642590,3520,3520,3520,3520,0
20250225,183100,6301642590,3520,3520,3520,3520,0
20250225,183000,6301642590,3520,3520,3520,3520,28922
20250225,182900,6301642590,3520,3520,3520,3520,0
20250225,182800,6301642590,3520,3520,3520,3520,0
20250225,182700,6301642590,3520,3520,3520,3520,0
20250225,182600,6301642590,3520,3520,3520,3520,0
20250225,182500,6301642590,3520,3520,3520,3520,0
20250225,182400,6301642590,3520,3520,3520,3520,0
20250225,182300,6301642590,3520,3520,3520,3520,0
20250225,182200,6301642590,3520,3520,3520,3520,0
20250225,182100,6301642590,3520,3520,3520,3520,0
20250225,182000,6301642590,3520,3520,3520,3520,0
20250225,181900,6301642590,3520,3520,3520,3520,0
20250225,181800,6301642590,3520,3520,3520,3520,0
20250225,181700,6301642590,3520,3520,3520,3520,0
20250225,181600,6301642590,3520,3520,3520,3520,0
20250225,181500,6301642590,3520,3520,3520,3520,0
20250225,181400,6301642590,3520,3520,3520,3520,0
20250225,181300,6301642590,3520,3520,3520,3520,0
20250225,181200,6301642590,3520,3520,3520,3520,0
20250225,181100,6301642590,3520,3520,3520,3520,0
20250225,181000,6301642590,3520,3520,3520,3520,0
20250225,180900,6301642590,3520,3520,3520,3520,0
20250225,180800,6301642590,3520,3520,3520,3520,0
20250225,180700,6301642590,3520,3520,3520,3520,0
20250225,180600,6301642590,3520,3520,3520,3520,0
20250225,180500,6301642590,3520,3520,3520,3520,0
20250225,180400,6301642590,3520,3520,3520,3520,0
20250225,180300,6301642590,3520,3520,3520,3520,0
20250225,180200,6301642590,3520,3520,3520,3520,0
20250225,180100,6301642590,3520,3520,3520,3520,0
20250225,180000,6301642590,3520,3520,3520,3520,28922
20250225,175900,6301642590,3520,3520,3520,3520,0
20250225,175800,6301642590,3520,3520,3520,3520,0
20250225,175700,6301642590,3520,3520,3520,3520,0
20250225,175600,6301642590,3520,3520,3520,3520,0
20250225,175500,6301642590,3520,3520,3520,3520,0
20250225,175400,6301642590,3520,3520,3520,3520,0
20250225,175300,6301642590,3520,3520,3520,3520,0
20250225,175200,6301642590,3520,3520,3520,3520,0
20250225,175100,6301642590,3520,3520,3520,3520,0
20250225,175000,6301642590,3520,3520,3520,3520,0
20250225,174900,6301642590,3520,3520,3520,3520,0
20250225,174800,6301642590,3520,3520,3520,3520,0
20250225,174700,6301642590,3520,3520,3520,3520,0
20250225,174600,6301642590,3520,3520,3520,3520,0
20250225,174500,6301642590,3520,3520,3520,3520,0
20250225,174400,6301642590,3520,3520,3520,3520,0
20250225,174300,6301642590,3520,3520,3520,3520,0
20250225,174200,6301642590,3520,3520,3520,3520,0
20250225,174100,6301642590,3520,3520,3520,3520,0
20250225,174000,6301642590,3520,3520,3520,3520,0
20250225,173900,6301642590,3520,3520,3520,3520,0
20250225,173800,6301642590,3520,3520,3520,3520,0
20250225,173700,6301642590,3520,3520,3520,3520,0
20250225,173600,6301642590,3520,3520,3520,3520,0
20250225,173500,6301642590,3520,3520,3520,3520,0
20250225,173400,6301642590,3520,3520,3520,3520,0
20250225,173300,6301642590,3520,3520,3520,3520,0
20250225,173200,6301642590,3520,3520,3520,3520,0
20250225,173100,6301642590,3520,3520,3520,3520,0
20250225,173000,6301642590,3520,3520,3520,3520,28922
20250225,172900,6301642590,3520,3520,3520,3520,0
20250225,172800,6301642590,3520,3520,3520,3520,0
20250225,172700,6301642590,3520,3520,3520,3520,0
20250225,172600,6301642590,3520,3520,3520,3520,0
20250225,172500,6301642590,3520,3520,3520,3520,0
20250225,172400,6301642590,3520,3520,3520,3520,0
20250225,172300,6301642590,3520,3520,3520,3520,0
20250225,172200,6301642590,3520,3520,3520,3520,0
20250225,172100,6301642590,3520,3520,3520,3520,0
20250225,172000,6301642590,3520,3520,3520,3520,0
20250225,171900,6301642590,3520,3520,3520,3520,0
20250225,171800,6301642590,3520,3520,3520,3520,0
20250225,171700,6301642590,3520,3520,3520,3520,0
20250225,171600,6301642590,3520,3520,3520,3520,0
20250225,171500,6301642590,3520,3520,3520,3520,0
20250225,171400,6301642590,3520,3520,3520,3520,0
20250225,171300,6301642590,3520,3520,3520,3520,0
20250225,171200,6301642590,3520,3520,3520,3520,0
20250225,171100,6301642590,3520,3520,3520,3520,0
20250225,171000,6301642590,3520,3520,3520,3520,0
20250225,170900,6301642590,3520,3520,3520,3520,0
20250225,170800,6301642590,3520,3520,3520,3520,0
20250225,170700,6301642590,3520,3520,3520,3520,0
20250225,170600,6301642590,3520,3520,3520,3520,0
20250225,170500,6301642590,3520,3520,3520,3520,0
20250225,170400,6301642590,3520,3520,3520,3520,0
20250225,170300,6301642590,3520,3520,3520,3520,0
20250225,170200,6301642590,3520,3520,3520,3520,0
20250225,170100,6301642590,3520,3520,3520,3520,0
20250225,170000,6301642590,3520,3520,3520,3520,28922
20250225,165900,6301642590,3520,3520,3520,3520,0
20250225,165800,6301642590,3520,3520,3520,3520,0
20250225,165700,6301642590,3520,3520,3520,3520,0
20250225,165600,6301642590,3520,3520,3520,3520,0
20250225,165500,6301642590,3520,3520,3520,3520,0
20250225,165400,6301642590,3520,3520,3520,3520,0
20250225,165300,6301642590,3520,3520,3520,3520,0
20250225,165200,6301642590,3520,3520,3520,3520,0
20250225,165100,6301642590,3520,3520,3520,3520,0
20250225,165000,6301642590,3520,3520,3520,3520,0
20250225,164900,6301642590,3520,3520,3520,3520,0
20250225,164800,6301642590,3520,3520,3520,3520,0
20250225,164700,6301642590,3520,3520,3520,3520,0
20250225,164600,6301642590,3520,3520,3520,3520,0
20250225,164500,6301642590,3520,3520,3520,3520,0
20250225,164400,6301642590,3520,3520,3520,3520,0
20250225,164300,6301642590,3520,3520,3520,3520,0
20250225,164200,6301642590,3520,3520,3520,3520,0
20250225,164100,6301642590,3520,3520,3520,3520,0
20250225,164000,6301642590,3520,3520,3520,3520,0
20250225,163900,6301642590,3520,3520,3520,3520,0
20250225,163800,6301642590,3520,3520,3520,3520,0
20250225,163700,6301642590,3520,3520,3520,3520,0
20250225,163600,6301642590,3520,3520,3520,3520,0
20250225,163500,6301642590,3520,3520,3520,3520,0
20250225,163400,6301642590,3520,3520,3520,3520,0
20250225,163300,6301642590,3520,3520,3520,3520,0
20250225,163200,6301642590,3520,3520,3520,3520,0
20250225,163100,6301642590,3520,3520,3520,3520,0
20250225,163000,6301642590,3520,3520,3520,3520,28922
20250225,162900,6301642590,3520,3520,3520,3520,0
20250225,162800,6301642590,3520,3520,3520,3520,0
20250225,162700,6301642590,3520,3520,3520,3520,0
20250225,162600,6301642590,3520,3520,3520,3520,0
20250225,162500,6301642590,3520,3520,3520,3520,0
20250225,162400,6301642590,3520,3520,3520,3520,0
20250225,162300,6301642590,3520,3520,3520,3520,0
20250225,162200,6301642590,3520,3520,3520,3520,0
20250225,162100,6301642590,3520,3520,3520,3520,0
20250225,162000,6301642590,3520,3520,3520,3520,0
20250225,161900,6301642590,3520,3520,3520,3520,0
20250225,161800,6301642590,3520,3520,3520,3520,0
20250225,161700,6301642590,3520,3520,3520,3520,0
20250225,161600,6301642590,3520,3520,3520,3520,0
20250225,161500,6301642590,3520,3520,3520,3520,0
20250225,161400,6301642590,3520,3520,3520,3520,0
20250225,161300,6301642590,3520,3520,3520,3520,0
20250225,161200,6301642590,3520,3520,3520,3520,0
20250225,161100,6301642590,3520,3520,3520,3520,0
20250225,161000,6301642590,3520,3520,3520,3520,0
20250225,160900,6301642590,3520,3520,3520,3520,0
20250225,160800,6301642590,3520,3520,3520,3520,0
20250225,160700,6301642590,3520,3520,3520,3520,0
20250225,160600,6301642590,3520,3520,3520,3520,0
20250225,160500,6301642590,3520,3520,3520,3520,0
20250225,160400,6301642590,3520,3520,3520,3520,0
20250225,160300,6301642590,3520,3520,3520,3520,0
20250225,160200,6301642590,3520,3520,3520,3520,0
20250225,160100,6301642590,3520,3520,3520,3520,0
20250225,160000,6301642590,3520,3520,3520,3520,28922
20250225,155900,6301642590,3520,3520,3520,3520,0
20250225,155800,6301642590,3520,3520,3520,3520,0
20250225,155700,6301642590,3520,3520,3520,3520,0
20250225,155600,6301642590,3520,3520,3520,3520,0
20250225,155500,6301642590,3520,3520,3520,3520,0
20250225,155400,6301642590,3520,3520,3520,3520,0
20250225,155300,6301642590,3520,3520,3520,3520,0
20250225,155200,6301642590,3520,3520,3520,3520,0
20250225,155100,6301642590,3520,3520,3520,3520,0
20250225,155000,6301642590,3520,3520,3520,3520,0
20250225,154900,6301642590,3520,3520,3520,3520,0
20250225,154800,6301642590,3520,3520,3520,3520,0
20250225,154700,6301642590,3520,3520,3520,3520,0
20250225,154600,6301642590,3520,3520,3520,3520,0
20250225,154500,6301642590,3520,3520,3520,3520,0
20250225,154400,6301642590,3520,3520,3520,3520,0
20250225,154300,6301642590,3520,3520,3520,3520,0
20250225,154200,6301642590,3520,3520,3520,3520,0
20250225,154100,6301642590,3520,3520,3520,3520,0
20250225,154000,6301642590,3520,3520,3520,3520,0
20250225,153900,6301642590,3520,3520,3520,3520,0
20250225,153800,6301642590,3520,3520,3520,3520,0
20250225,153700,6301642590,3520,3520,3520,3520,0
20250225,153600,6301642590,3520,3520,3520,3520,0
20250225,153500,6301642590,3520,3520,3520,3520,0
20250225,153400,6301642590,3520,3520,3520,3520,0
20250225,153300,6301642590,3520,3520,3520,3520,0
20250225,153200,6301642590,3520,3520,3520,3520,0
20250225,153100,6301642590,3520,3520,3520,3520,0
20250225,153000,6301642590,3520,3520,3520,3520,57844
20250225,152900,6199837150,3530,3530,3530,3530,0
20250225,152800,6199837150,3530,3530,3530,3530,0
20250225,152700,6199837150,3530,3530,3530,3530,0
20250225,152600,6199837150,3530,3530,3530,3530,0
20250225,152500,6199837150,3530,3530,3530,3530,0
20250225,152400,6199837150,3530,3530,3530,3530,0
20250225,152300,6199837150,3530,3530,3530,3530,0
20250225,152200,6199837150,3530,3530,3530,3530,0
20250225,152100,6199837150,3530,3530,3530,3530,0
20250225,152000,6199837150,3530,3530,3530,3530,0
20250225,151900,6199837150,3530,3530,3530,3525,4065
20250225,151800,6185489115,3530,3530,3530,3530,382
20250225,151700,6184140655,3530,3530,3535,3530,7630
20250225,151600,6157188095,3520,3535,3535,3520,169
20250225,151500,6156593155,3520,3535,3535,3520,2828
20250225,151400,6146598660,3535,3530,3535,3520,6733
20250225,151300,6122846975,3525,3530,3530,3525,190
20250225,151200,6122177215,3530,3520,3530,3520,1980
20250225,151100,6115192775,3520,3530,3530,3520,3289
20250225,151000,6103587700,3530,3530,3535,3530,1666
20250225,150900,6097705965,3530,3530,3535,3530,586
20250225,150800,6095637095,3530,3535,3535,3530,1916
20250225,150700,6088873305,3535,3525,3535,3525,2602
20250225,150600,6079695305,3530,3530,3530,3515,951
20250225,150500,6076350135,3530,3520,3535,3520,562
20250225,150400,6074368450,3520,3515,3535,3505,13323
20250225,150300,6027471285,3515,3505,3515,3505,574
20250225,150200,6025458575,3505,3515,3520,3505,9547
20250225,150100,5991995210,3510,3520,3520,3505,660
20250225,150000,5989679690,3520,3510,3520,3510,5270
20250225,145900,5971175495,3510,3515,3515,3510,2449
20250225,145800,5962574430,3515,3515,3515,3515,249
20250225,145700,5961699195,3515,3515,3515,3515,558
20250225,145600,5959737825,3510,3520,3520,3510,3761
20250225,145500,5946514180,3525,3520,3525,3510,1791
20250225,145400,5940210050,3520,3520,3525,3510,8169
20250225,145300,5911462570,3520,3525,3525,3520,371
20250225,145200,5910156375,3525,3535,3535,3525,886
20250225,145100,5907032155,3530,3530,3535,3530,364
20250225,145000,5905747225,3530,3530,3535,3530,241
20250225,144900,5904896460,3530,3535,3535,3530,18
20250225,144800,5904832900,3530,3530,3535,3530,2294
20250225,144700,5896735070,3535,3540,3540,3535,69
20250225,144600,5896491055,3540,3540,3540,3530,1029
20250225,144500,5892850095,3530,3525,3535,3520,3137
20250225,144400,5881774615,3525,3525,3530,3525,365
20250225,144300,5880487490,3535,3530,3535,3520,2740
20250225,144200,5870815600,3540,3520,3540,3520,2124
20250225,144100,5863320360,3520,3515,3520,3510,380
20250225,144000,5861986455,3505,3525,3525,3505,7183
20250225,143900,5836781565,3515,3520,3520,3515,1249
20250225,143800,5832388185,3525,3520,3525,3520,129
20250225,143700,5831934100,3520,3520,3525,3520,531
20250225,143600,5830064965,3525,3530,3530,3525,551
20250225,143500,5828122625,3525,3530,3530,3525,88
20250225,143400,5827811990,3535,3530,3535,3530,1632
20250225,143300,5822045130,3535,3540,3540,3535,43
20250225,143200,5821893075,3540,3540,3540,3535,1398
20250225,143100,5816950055,3545,3545,3550,3540,737
20250225,143000,5814337350,3555,3550,3555,3545,4246
20250225,142900,5799273015,3550,3545,3550,3540,3876
20250225,142800,5785534095,3540,3555,3555,3540,8669
20250225,142700,5754833670,3560,3570,3570,3555,4575
20250225,142600,5738531300,3570,3565,3570,3565,746
20250225,142500,5735871800,3565,3555,3565,3555,1044
20250225,142400,5732157015,3555,3560,3560,3550,589
20250225,142300,5730061025,3565,3565,3565,3565,5
20250225,142200,5730043200,3560,3550,3560,3550,3146
20250225,142100,5718843490,3560,3555,3560,3555,106
20250225,142000,5718466290,3555,3555,3555,3555,14
20250225,141900,5718416520,3555,3560,3560,3550,383
20250225,141800,5717056235,3550,3550,3550,3550,3
20250225,141700,5717045585,3550,3555,3555,3550,2723
20250225,141600,5707376185,3550,3555,3555,3550,437
20250225,141500,5705824325,3555,3560,3560,3545,1890
20250225,141400,5699117225,3550,3555,3555,3550,1548
20250225,141300,5693618970,3555,3550,3555,3550,3042
20250225,141200,5682805850,3555,3550,3555,3550,101
20250225,141100,5682447295,3550,3550,3550,3550,893
20250225,141000,5679277145,3545,3550,3550,3545,448
20250225,140900,5677687310,3555,3550,3555,3550,1446
20250225,140800,5672553990,3550,3550,3550,3550,142
20250225,140700,5672049890,3550,3550,3550,3550,63
20250225,140600,5671826240,3550,3540,3550,3540,156
20250225,140500,5671272500,3550,3545,3550,3540,1498
20250225,140400,5665958155,3540,3545,3550,3540,3318
20250225,140300,5654195735,3545,3545,3545,3545,540
20250225,140200,5652281435,3545,3560,3560,3545,3721
20250225,140100,5639069935,3560,3560,3560,3550,200
20250225,140000,5638358935,3560,3560,3560,3555,801
20250225,135900,5635511275,3560,3560,3560,3560,123
20250225,135800,5635073395,3560,3560,3565,3560,416
20250225,135700,5633592070,3560,3570,3570,3560,1066
20250225,135600,5629796075,3570,3565,3570,3565,3181
20250225,135500,5618455310,3565,3565,3565,3565,271
20250225,135400,5617489195,3560,3570,3575,3560,1400
20250225,135300,5612492060,3575,3575,3575,3575,1
20250225,135200,5612488485,3550,3560,3580,3550,3453
20250225,135100,5600168790,3540,3540,3540,3540,1
20250225,135000,5600165250,3540,3560,3565,3540,744
20250225,134900,5597516960,3565,3565,3570,3535,2656
20250225,134800,5588075385,3550,3565,3580,3550,4731
20250225,134700,5571218275,3560,3550,3565,3545,3175
20250225,134600,5559943460,3550,3530,3560,3530,10213
20250225,134500,5523686125,3530,3530,3530,3525,22
20250225,134400,5523608470,3525,3520,3525,3520,587
20250225,134300,5521539350,3520,3525,3525,3520,1367
20250225,134200,5516722095,3525,3525,3530,3525,2091
20250225,134100,5509346905,3530,3530,3530,3525,224
20250225,134000,5508556650,3530,3525,3530,3525,1539
20250225,133900,5503131400,3525,3525,3525,3520,137
20250225,133800,5502649140,3520,3520,3520,3520,799
20250225,133700,5499836660,3520,3520,3520,3520,0
20250225,133600,5499836660,3520,3515,3520,3515,557
20250225,133500,5497876300,3520,3520,3520,3520,0
20250225,133400,5497876300,3520,3520,3520,3520,115
20250225,133300,5497471500,3520,3525,3525,3520,366
20250225,133200,5496183135,3515,3520,3520,3515,919
20250225,133100,5492949435,3520,3520,3520,3515,602
20250225,133000,5490831755,3515,3530,3530,3515,2661
20250225,132900,5481462005,3530,3540,3550,3530,3163
20250225,132800,5470263845,3540,3535,3550,3535,545
20250225,132700,5468334700,3550,3535,3550,3535,31
20250225,132600,5468225100,3550,3530,3550,3530,3350
20250225,132500,5456361815,3535,3530,3535,3530,383
20250225,132400,5455009800,3530,3530,3530,3525,477
20250225,132300,5453327505,3530,3525,3530,3525,355
20250225,132200,5452075355,3525,3535,3535,3525,1057
20250225,132100,5448340375,3535,3530,3545,3530,3301
20250225,132000,5436657390,3530,3525,3530,3525,3534
20250225,131900,5424184055,3530,3525,3530,3525,4057
20250225,131800,5409880240,3525,3525,3530,3525,167
20250225,131700,5409291515,3530,3525,3530,3520,3621
20250225,131600,5396528390,3525,3525,3525,3525,181
20250225,131500,5395890365,3525,3520,3525,3520,4985
20250225,131400,5378330445,3520,3510,3520,3510,10690
20250225,131300,5340806255,3505,3510,3510,3505,907
20250225,131200,5337626470,3510,3505,3510,3505,429
20250225,131100,5336122805,3510,3510,3510,3510,325
20250225,131000,5334982055,3515,3515,3520,3510,848
20250225,130900,5332003255,3515,3510,3515,3510,263
20250225,130800,5331079725,3505,3500,3510,3500,3539
20250225,130700,5318691220,3520,3505,3520,3505,5484
20250225,130600,5299455990,3495,3500,3505,3495,2868
20250225,130500,5289423470,3505,3510,3510,3505,5278
20250225,130400,5270898495,3515,3510,3515,3500,375
20250225,130300,5269581745,3515,3500,3515,3500,1576
20250225,130200,5264054280,3500,3505,3505,3500,114
20250225,130100,5263654770,3500,3495,3500,3495,1155
20250225,130000,5259617330,3500,3500,3500,3495,345
20250225,125900,5258409890,3495,3490,3495,3490,1520
20250225,125800,5253102770,3490,3500,3500,3490,728
20250225,125700,5250558130,3505,3505,3505,3505,606
20250225,125600,5248434100,3505,3510,3510,3490,2293
20250225,125500,5240406680,3520,3520,3520,3510,6375
20250225,125400,5217969680,3520,3500,3520,3495,9129
20250225,125300,5185886180,3500,3495,3500,3485,1392
20250225,125200,5181028975,3500,3510,3510,3500,3133
20250225,125100,5170057990,3510,3510,3510,3510,488
20250225,125000,5168345110,3510,3510,3510,3510,752
20250225,124900,5165705590,3510,3490,3510,3490,4602
20250225,124800,5149604880,3485,3485,3485,3485,2062
20250225,124700,5142418810,3485,3490,3490,3485,2842
20250225,124600,5132512515,3495,3490,3495,3490,1095
20250225,124500,5128690805,3490,3485,3490,3485,985
20250225,124400,5125257365,3480,3485,3485,3480,533
20250225,124300,5123400400,3485,3490,3490,3485,503
20250225,124200,5121646675,3490,3495,3495,3490,21
20250225,124100,5121573330,3490,3485,3490,3485,78
20250225,124000,5121301135,3490,3485,3500,3485,304
20250225,123900,5120241665,3480,3495,3495,3480,360
20250225,123800,5118987710,3495,3480,3495,3475,745
20250225,123700,5116391390,3475,3480,3480,3475,7224
20250225,123600,5091287055,3480,3475,3480,3475,369
20250225,123500,5090003880,3475,3500,3500,3475,555
20250225,123400,5088065010,3495,3485,3495,3480,2627
20250225,123300,5078906570,3485,3475,3485,3470,2750
20250225,123200,5069351795,3475,3480,3485,3475,4226
20250225,123100,5054649115,3480,3480,3480,3480,4211
20250225,123000,5039994835,3485,3500,3500,3485,1339
20250225,122900,5035326160,3500,3485,3500,3485,409
20250225,122800,5033900765,3485,3500,3500,3485,976
20250225,122700,5030495460,3500,3500,3500,3495,220
20250225,122600,5029725470,3500,3495,3500,3495,12
20250225,122500,5029683475,3495,3505,3510,3495,2334
20250225,122400,5021515690,3510,3520,3520,3500,1052
20250225,122300,5017828355,3520,3500,3520,3500,10709
20250225,122200,4980296005,3500,3490,3500,3480,3505
20250225,122100,4968061465,3490,3495,3495,3490,241
20250225,122000,4967219735,3495,3490,3500,3480,1655
20250225,121900,4961443605,3485,3490,3490,3485,3419
20250225,121800,4949521520,3500,3505,3510,3490,15109
20250225,121700,4896679015,3505,3505,3510,3505,5356
20250225,121600,4877906225,3505,3510,3510,3505,2496
20250225,121500,4869154435,3515,3515,3515,3510,441
20250225,121400,4867605995,3510,3500,3515,3500,2857
20250225,121300,4857599555,3500,3505,3510,3500,17368
20250225,121200,4796779265,3500,3505,3510,3500,6283
20250225,121100,4774772420,3505,3510,3510,3505,5934
20250225,121000,4753958985,3510,3515,3520,3510,1815
20250225,120900,4747583125,3515,3515,3520,3515,3839
20250225,120800,4734084085,3515,3535,3540,3515,14126
20250225,120700,4684295490,3535,3545,3545,3535,6000
20250225,120600,4663073485,3545,3540,3545,3540,73
20250225,120500,4662815060,3540,3540,3550,3540,1410
20250225,120400,4657823350,3550,3545,3550,3540,434
20250225,120300,4656285575,3545,3535,3545,3535,753
20250225,120200,4653620720,3535,3535,3535,3535,172
20250225,120100,4653012700,3540,3540,3540,3535,1460
20250225,120000,4647846590,3535,3535,3545,3535,945
20250225,115900,4644506005,3535,3540,3540,3535,1614
20250225,115800,4638798955,3540,3545,3545,3540,1391
20250225,115700,4633874810,3540,3545,3545,3540,1238
20250225,115600,4629492035,3535,3535,3535,3530,900
20250225,115500,4626312340,3550,3550,3550,3535,1096
20250225,115400,4622435715,3535,3545,3550,3535,2923
20250225,115300,4612099885,3540,3550,3555,3540,2711
20250225,115200,4602489215,3560,3560,3560,3550,600
20250225,115100,4600358470,3560,3555,3560,3555,194
20250225,115000,4599667835,3555,3555,3555,3555,1056
20250225,114900,4595913755,3560,3565,3565,3560,1232
20250225,114800,4591527830,3565,3565,3570,3565,816
20250225,114700,4588615135,3565,3560,3565,3560,321
20250225,114600,4587471810,3555,3535,3555,3535,1998
20250225,114500,4580394000,3535,3530,3535,3530,2686
20250225,114400,4570912365,3525,3530,3545,3525,2480
20250225,114300,4562144900,3530,3540,3540,3530,383
20250225,114200,4560791905,3540,3525,3545,3525,105
20250225,114100,4560421525,3525,3530,3540,3525,2228
20250225,114000,4552561165,3525,3535,3535,3525,2062
20250225,113900,4545283280,3550,3545,3550,3535,4455
20250225,113800,4529520465,3545,3550,3550,3540,5890
20250225,113700,4508624030,3555,3555,3555,3555,2745
20250225,113600,4498865555,3555,3560,3560,3555,5725
20250225,113500,4478512135,3560,3565,3565,3560,819
20250225,113400,4475595980,3565,3560,3565,3560,2
20250225,113300,4475588855,3555,3560,3565,3555,1517
20250225,113200,4470187215,3565,3560,3565,3555,1182
20250225,113100,4465977105,3555,3555,3560,3555,780
20250225,113000,4463201805,3555,3565,3565,3555,556
20250225,112900,4461225175,3565,3555,3565,3555,299
20250225,112800,4460162155,3555,3560,3565,3555,4857
20250225,112700,4442881065,3565,3555,3570,3555,676
20250225,112600,4440471035,3555,3560,3560,3555,781
20250225,112500,4437693025,3555,3560,3560,3555,5118
20250225,112400,4419488520,3560,3560,3570,3560,3092
20250225,112300,4408480000,3560,3555,3570,3555,1636
20250225,112200,4402661155,3555,3560,3560,3555,2872
20250225,112100,4392447605,3560,3580,3580,3555,17795
20250225,112000,4328896895,3580,3580,3585,3580,2814
20250225,111900,4318822275,3585,3585,3585,3585,2216
20250225,111800,4310877915,3585,3585,3585,3585,2275
20250225,111700,4302722040,3585,3590,3590,3580,1491
20250225,111600,4297378310,3580,3610,3610,3580,16517
20250225,111500,4237933460,3615,3610,3615,3610,299
20250225,111400,4236853210,3610,3615,3615,3610,188
20250225,111300,4236174255,3615,3615,3615,3610,1264
20250225,111200,4231607495,3615,3615,3620,3610,783
20250225,111100,4228777595,3615,3605,3615,3605,1968
20250225,111000,4221671625,3605,3605,3610,3605,340
20250225,110900,4220445920,3605,3605,3605,3600,1683
20250225,110800,4214378830,3605,3610,3610,3605,849
20250225,110700,4211316605,3605,3610,3610,3605,815
20250225,110600,4208374505,3610,3610,3610,3610,3005
20250225,110500,4197526455,3605,3600,3605,3600,507
20250225,110400,4195698750,3600,3600,3605,3600,3421
20250225,110300,4183382545,3600,3610,3610,3600,6843
20250225,110200,4158747640,3610,3610,3610,3600,6451
20250225,110100,4135496275,3610,3615,3615,3610,4007
20250225,110000,4121027945,3615,3620,3620,3610,1539
20250225,105900,4115465095,3620,3625,3625,3620,1392
20250225,105800,4110426045,3625,3625,3625,3620,141
20250225,105700,4109915560,3625,3620,3625,3620,812
20250225,105600,4106976090,3620,3625,3625,3620,568
20250225,105500,4104919925,3620,3615,3620,3610,485
20250225,105400,4103166105,3620,3620,3625,3615,6386
20250225,105300,4080046950,3620,3620,3625,3605,9789
20250225,105200,4044633665,3630,3635,3635,3625,4917
20250225,105100,4026798950,3635,3635,3635,3635,386
20250225,105000,4025395840,3635,3635,3635,3635,679
20250225,104900,4022927675,3635,3635,3635,3635,330
20250225,104800,4021728125,3635,3630,3640,3630,221
20250225,104700,4020924540,3630,3640,3640,3630,7985
20250225,104600,3991916340,3640,3635,3640,3635,5893
20250225,104500,3970490230,3635,3635,3640,3635,2066
20250225,104400,3962979810,3635,3630,3635,3625,2417
20250225,104300,3954201220,3630,3645,3645,3630,14443
20250225,104200,3901696955,3645,3645,3645,3640,4001
20250225,104100,3887126480,3645,3650,3650,3645,2559
20250225,104000,3877795695,3645,3650,3660,3645,5764
20250225,103900,3856759165,3650,3665,3665,3650,1762
20250225,103800,3850320205,3655,3670,3670,3655,1149
20250225,103700,3846120415,3670,3670,3670,3655,3971
20250225,103600,3831580410,3670,3675,3675,3670,3107
20250225,103500,3820172350,3675,3675,3680,3675,6826
20250225,103400,3795083350,3680,3660,3685,3660,14483
20250225,103300,3741831815,3660,3670,3670,3660,1167
20250225,103200,3737555335,3670,3670,3680,3670,851
20250225,103100,3734426135,3675,3675,3680,3665,1342
20250225,103000,3729504105,3675,3670,3675,3670,464
20250225,102900,3727798955,3675,3670,3675,3660,1926
20250225,102800,3720737315,3670,3680,3680,3670,4861
20250225,102700,3702871990,3680,3675,3680,3675,949
20250225,102600,3699380370,3680,3680,3680,3675,787
20250225,102500,3696487460,3680,3680,3680,3675,2793
20250225,102400,3686219120,3675,3675,3685,3675,1817
20250225,102300,3679537780,3685,3700,3700,3675,15220
20250225,102200,3623405555,3695,3680,3695,3675,3802
20250225,102100,3609375130,3680,3665,3680,3665,5570
20250225,102000,3588908350,3665,3670,3670,3660,1692
20250225,101900,3582705435,3670,3660,3670,3655,1334
20250225,101800,3577815800,3660,3665,3670,3660,1038
20250225,101700,3574012495,3665,3660,3665,3660,701
20250225,101600,3571443440,3655,3665,3665,3650,3471
20250225,101500,3558762795,3665,3670,3670,3655,4717
20250225,101400,3541501440,3665,3695,3695,3665,41220
20250225,101300,3389729500,3695,3690,3700,3690,3313
20250225,101200,3377483850,3690,3685,3695,3685,2922
20250225,101100,3366700135,3680,3675,3685,3675,2314
20250225,101000,3358179710,3675,3685,3685,3675,3138
20250225,100900,3346627700,3685,3680,3695,3675,6835
20250225,100800,3321469270,3680,3690,3700,3680,11554
20250225,100700,3278802690,3690,3690,3690,3680,7982
20250225,100600,3249376795,3690,3680,3690,3675,4038
20250225,100500,3234516915,3675,3685,3685,3675,4437
20250225,100400,3218193680,3680,3680,3685,3675,4718
20250225,100300,3200835030,3680,3685,3685,3670,2341
20250225,100200,3192226950,3665,3670,3685,3665,8728
20250225,100100,3160204210,3670,3695,3695,3665,41163
20250225,100000,3008330315,3695,3680,3700,3680,17385
20250225,095900,2944195440,3670,3675,3685,3670,5628
20250225,095800,2923515995,3670,3655,3670,3650,3817
20250225,095700,2909554830,3660,3650,3660,3650,393
20250225,095600,2908116950,3650,3655,3660,3645,2319
20250225,095500,2899652755,3660,3645,3665,3640,4132
20250225,095400,2884588105,3640,3665,3665,3635,8668
20250225,095300,2852970925,3660,3690,3690,3660,5350
20250225,095200,2833297090,3685,3650,3690,3650,4018
20250225,095100,2818547300,3650,3640,3655,3635,2328
20250225,095000,2810072975,3640,3655,3665,3640,4250
20250225,094900,2794570540,3655,3635,3660,3635,2915
20250225,094800,2783908160,3655,3650,3655,3635,4718
20250225,094700,2766728800,3650,3670,3670,3650,2095
20250225,094600,2759064695,3670,3630,3670,3630,4764
20250225,094500,2741632775,3630,3645,3645,3600,24065
20250225,094400,2654550980,3645,3645,3665,3645,18800
20250225,094300,2585850260,3645,3655,3655,3640,5015
20250225,094200,2567557355,3650,3650,3675,3645,32049
20250225,094100,2450358850,3650,3675,3680,3650,13761
20250225,094000,2399880495,3680,3685,3710,3675,10235
20250225,093900,2362156450,3685,3710,3710,3680,5388
20250225,093800,2342296480,3710,3725,3725,3695,38425
20250225,093700,2199807705,3725,3705,3730,3685,35250
20250225,093600,2069143810,3710,3685,3710,3680,24269
20250225,093500,1979453930,3685,3660,3685,3660,11315
20250225,093400,1937850255,3665,3655,3680,3655,11420
20250225,093300,1895988185,3660,3660,3665,3635,14509
20250225,093200,1843027145,3660,3650,3680,3645,18247
20250225,093100,1776227540,3650,3655,3665,3635,12192
20250225,093000,1731703155,3660,3645,3660,3630,20294
20250225,092900,1657657250,3650,3600,3660,3595,12773
20250225,092800,1611249025,3595,3580,3595,3575,4430
20250225,092700,1595345700,3580,3535,3580,3530,13149
20250225,092600,1548617675,3535,3535,3535,3525,2975
20250225,092500,1538118010,3535,3535,3545,3535,2722
20250225,092400,1528487405,3535,3540,3550,3535,8463
20250225,092300,1498499450,3540,3545,3545,3525,4125
20250225,092200,1483935090,3535,3550,3560,3530,3568
20250225,092100,1471315045,3550,3535,3550,3520,3072
20250225,092000,1460462475,3550,3525,3550,3515,4921
20250225,091900,1443043110,3545,3515,3545,3510,2763
20250225,091800,1433280385,3510,3495,3515,3495,2339
20250225,091700,1425071435,3495,3500,3505,3490,8095
20250225,091600,1396762735,3485,3470,3505,3470,15122
20250225,091500,1344152135,3470,3530,3530,3470,32052
20250225,091400,1232069665,3530,3530,3540,3520,1932
20250225,091300,1225254470,3530,3520,3540,3510,9134
20250225,091200,1193013945,3520,3535,3535,3510,15746
20250225,091100,1137573205,3535,3550,3555,3525,5762
20250225,091000,1117141635,3545,3530,3555,3530,9031
20250225,090900,1085139695,3530,3490,3530,3485,7817
20250225,090800,1057728225,3490,3485,3545,3455,35387
20250225,090700,934068735,3500,3535,3540,3480,30427
20250225,090600,827371830,3540,3565,3580,3540,20031
20250225,090500,756119115,3565,3580,3595,3525,36724
20250225,090400,625317655,3580,3630,3635,3580,13709
20250225,090300,575925630,3640,3635,3650,3620,12379
20250225,090200,530911685,3650,3640,3655,3620,23662
20250225,090100,444848110,3630,3570,3690,3510,57127
20250225,090000,239185105,3570,3620,3625,3565,64244