stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,193700,30132186375,3690,3690,3690,3690,24834
20250225,193600,30132186375,3690,3690,3690,3690,0
20250225,193500,30132186375,3690,3690,3690,3690,0
20250225,193400,30132186375,3690,3690,3690,3690,0
20250225,193300,30132186375,3690,3690,3690,3690,0
20250225,193200,30132186375,3690,3690,3690,3690,0
20250225,193100,30132186375,3690,3690,3690,3690,0
20250225,193000,30132186375,3690,3690,3690,3690,0
20250225,192900,30132186375,3690,3690,3690,3690,0
20250225,192800,30132186375,3690,3690,3690,3690,0
20250225,192700,30132186375,3690,3690,3690,3690,0
20250225,192600,30132186375,3690,3690,3690,3690,0
20250225,192500,30132186375,3690,3690,3690,3690,0
20250225,192400,30132186375,3690,3690,3690,3690,0
20250225,192300,30132186375,3690,3690,3690,3690,0
20250225,192200,30132186375,3690,3690,3690,3690,0
20250225,192100,30132186375,3690,3690,3690,3690,0
20250225,192000,30132186375,3690,3690,3690,3690,0
20250225,191900,30132186375,3690,3690,3690,3690,0
20250225,191800,30132186375,3690,3690,3690,3690,0
20250225,191700,30132186375,3690,3690,3690,3690,0
20250225,191600,30132186375,3690,3690,3690,3690,0
20250225,191500,30132186375,3690,3690,3690,3690,0
20250225,191400,30132186375,3690,3690,3690,3690,0
20250225,191300,30132186375,3690,3690,3690,3690,0
20250225,191200,30132186375,3690,3690,3690,3690,0
20250225,191100,30132186375,3690,3690,3690,3690,0
20250225,191000,30132186375,3690,3690,3690,3690,0
20250225,190900,30132186375,3690,3690,3690,3690,0
20250225,190800,30132186375,3690,3690,3690,3690,0
20250225,190700,30132186375,3690,3690,3690,3690,24834
20250225,190600,30132186375,3690,3690,3690,3690,0
20250225,190500,30132186375,3690,3690,3690,3690,0
20250225,190400,30132186375,3690,3690,3690,3690,0
20250225,190300,30132186375,3690,3690,3690,3690,0
20250225,190200,30132186375,3690,3690,3690,3690,0
20250225,190100,30132186375,3690,3690,3690,3690,0
20250225,190000,30132186375,3690,3690,3690,3690,0
20250225,185900,30132186375,3690,3690,3690,3690,0
20250225,185800,30132186375,3690,3690,3690,3690,0
20250225,185700,30132186375,3690,3690,3690,3690,0
20250225,185600,30132186375,3690,3690,3690,3690,0
20250225,185500,30132186375,3690,3690,3690,3690,0
20250225,185400,30132186375,3690,3690,3690,3690,0
20250225,185300,30132186375,3690,3690,3690,3690,0
20250225,185200,30132186375,3690,3690,3690,3690,0
20250225,185100,30132186375,3690,3690,3690,3690,0
20250225,185000,30132186375,3690,3690,3690,3690,0
20250225,184900,30132186375,3690,3690,3690,3690,0
20250225,184800,30132186375,3690,3690,3690,3690,0
20250225,184700,30132186375,3690,3690,3690,3690,0
20250225,184600,30132186375,3690,3690,3690,3690,0
20250225,184500,30132186375,3690,3690,3690,3690,0
20250225,184400,30132186375,3690,3690,3690,3690,0
20250225,184300,30132186375,3690,3690,3690,3690,0
20250225,184200,30132186375,3690,3690,3690,3690,0
20250225,184100,30132186375,3690,3690,3690,3690,0
20250225,184000,30132186375,3690,3690,3690,3690,0
20250225,183900,30132186375,3690,3690,3690,3690,0
20250225,183800,30132186375,3690,3690,3690,3690,0
20250225,183700,30132186375,3690,3690,3690,3690,24834
20250225,183600,30132186375,3690,3690,3690,3690,0
20250225,183500,30132186375,3690,3690,3690,3690,0
20250225,183400,30132186375,3690,3690,3690,3690,0
20250225,183300,30132186375,3690,3690,3690,3690,0
20250225,183200,30132186375,3690,3690,3690,3690,0
20250225,183100,30132186375,3690,3690,3690,3690,0
20250225,183000,30132186375,3690,3690,3690,3690,0
20250225,182900,30132186375,3690,3690,3690,3690,0
20250225,182800,30132186375,3690,3690,3690,3690,0
20250225,182700,30132186375,3690,3690,3690,3690,0
20250225,182600,30132186375,3690,3690,3690,3690,0
20250225,182500,30132186375,3690,3690,3690,3690,0
20250225,182400,30132186375,3690,3690,3690,3690,0
20250225,182300,30132186375,3690,3690,3690,3690,0
20250225,182200,30132186375,3690,3690,3690,3690,0
20250225,182100,30132186375,3690,3690,3690,3690,0
20250225,182000,30132186375,3690,3690,3690,3690,0
20250225,181900,30132186375,3690,3690,3690,3690,0
20250225,181800,30132186375,3690,3690,3690,3690,0
20250225,181700,30132186375,3690,3690,3690,3690,0
20250225,181600,30132186375,3690,3690,3690,3690,0
20250225,181500,30132186375,3690,3690,3690,3690,0
20250225,181400,30132186375,3690,3690,3690,3690,0
20250225,181300,30132186375,3690,3690,3690,3690,0
20250225,181200,30132186375,3690,3690,3690,3690,0
20250225,181100,30132186375,3690,3690,3690,3690,0
20250225,181000,30132186375,3690,3690,3690,3690,0
20250225,180900,30132186375,3690,3690,3690,3690,0
20250225,180800,30132186375,3690,3690,3690,3690,0
20250225,180700,30132186375,3690,3690,3690,3690,24834
20250225,180600,30132186375,3690,3690,3690,3690,0
20250225,180500,30132186375,3690,3690,3690,3690,0
20250225,180400,30132186375,3690,3690,3690,3690,0
20250225,180300,30132186375,3690,3690,3690,3690,0
20250225,180200,30132186375,3690,3690,3690,3690,0
20250225,180100,30132186375,3690,3690,3690,3690,0
20250225,180000,30132186375,3690,3690,3690,3690,0
20250225,175900,30132186375,3690,3690,3690,3690,0
20250225,175800,30132186375,3690,3690,3690,3690,0
20250225,175700,30132186375,3690,3690,3690,3690,0
20250225,175600,30132186375,3690,3690,3690,3690,0
20250225,175500,30132186375,3690,3690,3690,3690,0
20250225,175400,30132186375,3690,3690,3690,3690,0
20250225,175300,30132186375,3690,3690,3690,3690,0
20250225,175200,30132186375,3690,3690,3690,3690,0
20250225,175100,30132186375,3690,3690,3690,3690,0
20250225,175000,30132186375,3690,3690,3690,3690,0
20250225,174900,30132186375,3690,3690,3690,3690,0
20250225,174800,30132186375,3690,3690,3690,3690,0
20250225,174700,30132186375,3690,3690,3690,3690,0
20250225,174600,30132186375,3690,3690,3690,3690,0
20250225,174500,30132186375,3690,3690,3690,3690,0
20250225,174400,30132186375,3690,3690,3690,3690,0
20250225,174300,30132186375,3690,3690,3690,3690,0
20250225,174200,30132186375,3690,3690,3690,3690,0
20250225,174100,30132186375,3690,3690,3690,3690,0
20250225,174000,30132186375,3690,3690,3690,3690,0
20250225,173900,30132186375,3690,3690,3690,3690,0
20250225,173800,30132186375,3690,3690,3690,3690,0
20250225,173700,30132186375,3690,3690,3690,3690,24834
20250225,173600,30132186375,3690,3690,3690,3690,0
20250225,173500,30132186375,3690,3690,3690,3690,0
20250225,173400,30132186375,3690,3690,3690,3690,0
20250225,173300,30132186375,3690,3690,3690,3690,0
20250225,173200,30132186375,3690,3690,3690,3690,0
20250225,173100,30132186375,3690,3690,3690,3690,0
20250225,173000,30132186375,3690,3690,3690,3690,0
20250225,172900,30132186375,3690,3690,3690,3690,0
20250225,172800,30132186375,3690,3690,3690,3690,0
20250225,172700,30132186375,3690,3690,3690,3690,0
20250225,172600,30132186375,3690,3690,3690,3690,0
20250225,172500,30132186375,3690,3690,3690,3690,0
20250225,172400,30132186375,3690,3690,3690,3690,0
20250225,172300,30132186375,3690,3690,3690,3690,0
20250225,172200,30132186375,3690,3690,3690,3690,0
20250225,172100,30132186375,3690,3690,3690,3690,0
20250225,172000,30132186375,3690,3690,3690,3690,0
20250225,171900,30132186375,3690,3690,3690,3690,0
20250225,171800,30132186375,3690,3690,3690,3690,0
20250225,171700,30132186375,3690,3690,3690,3690,0
20250225,171600,30132186375,3690,3690,3690,3690,0
20250225,171500,30132186375,3690,3690,3690,3690,0
20250225,171400,30132186375,3690,3690,3690,3690,0
20250225,171300,30132186375,3690,3690,3690,3690,0
20250225,171200,30132186375,3690,3690,3690,3690,0
20250225,171100,30132186375,3690,3690,3690,3690,0
20250225,171000,30132186375,3690,3690,3690,3690,0
20250225,170900,30132186375,3690,3690,3690,3690,0
20250225,170800,30132186375,3690,3690,3690,3690,0
20250225,170700,30132186375,3690,3690,3690,3690,24834
20250225,170600,30132186375,3690,3690,3690,3690,0
20250225,170500,30132186375,3690,3690,3690,3690,0
20250225,170400,30132186375,3690,3690,3690,3690,0
20250225,170300,30132186375,3690,3690,3690,3690,0
20250225,170200,30132186375,3690,3690,3690,3690,0
20250225,170100,30132186375,3690,3690,3690,3690,0
20250225,170000,30132186375,3690,3690,3690,3690,0
20250225,165900,30132186375,3690,3690,3690,3690,0
20250225,165800,30132186375,3690,3690,3690,3690,0
20250225,165700,30132186375,3690,3690,3690,3690,0
20250225,165600,30132186375,3690,3690,3690,3690,0
20250225,165500,30132186375,3690,3690,3690,3690,0
20250225,165400,30132186375,3690,3690,3690,3690,0
20250225,165300,30132186375,3690,3690,3690,3690,0
20250225,165200,30132186375,3690,3690,3690,3690,0
20250225,165100,30132186375,3690,3690,3690,3690,0
20250225,165000,30132186375,3690,3690,3690,3690,0
20250225,164900,30132186375,3690,3690,3690,3690,0
20250225,164800,30132186375,3690,3690,3690,3690,0
20250225,164700,30132186375,3690,3690,3690,3690,0
20250225,164600,30132186375,3690,3690,3690,3690,0
20250225,164500,30132186375,3690,3690,3690,3690,0
20250225,164400,30132186375,3690,3690,3690,3690,0
20250225,164300,30132186375,3690,3690,3690,3690,0
20250225,164200,30132186375,3690,3690,3690,3690,0
20250225,164100,30132186375,3690,3690,3690,3690,0
20250225,164000,30132186375,3690,3690,3690,3690,0
20250225,163900,30132186375,3690,3690,3690,3690,0
20250225,163800,30132186375,3690,3690,3690,3690,0
20250225,163700,30132186375,3690,3690,3690,3690,24834
20250225,163600,30132186375,3690,3690,3690,3690,0
20250225,163500,30132186375,3690,3690,3690,3690,0
20250225,163400,30132186375,3690,3690,3690,3690,0
20250225,163300,30132186375,3690,3690,3690,3690,0
20250225,163200,30132186375,3690,3690,3690,3690,0
20250225,163100,30132186375,3690,3690,3690,3690,0
20250225,163000,30132186375,3690,3690,3690,3690,0
20250225,162900,30132186375,3690,3690,3690,3690,0
20250225,162800,30132186375,3690,3690,3690,3690,0
20250225,162700,30132186375,3690,3690,3690,3690,0
20250225,162600,30132186375,3690,3690,3690,3690,0
20250225,162500,30132186375,3690,3690,3690,3690,0
20250225,162400,30132186375,3690,3690,3690,3690,0
20250225,162300,30132186375,3690,3690,3690,3690,0
20250225,162200,30132186375,3690,3690,3690,3690,0
20250225,162100,30132186375,3690,3690,3690,3690,0
20250225,162000,30132186375,3690,3690,3690,3690,0
20250225,161900,30132186375,3690,3690,3690,3690,0
20250225,161800,30132186375,3690,3690,3690,3690,0
20250225,161700,30132186375,3690,3690,3690,3690,0
20250225,161600,30132186375,3690,3690,3690,3690,0
20250225,161500,30132186375,3690,3690,3690,3690,0
20250225,161400,30132186375,3690,3690,3690,3690,0
20250225,161300,30132186375,3690,3690,3690,3690,0
20250225,161200,30132186375,3690,3690,3690,3690,0
20250225,161100,30132186375,3690,3690,3690,3690,0
20250225,161000,30132186375,3690,3690,3690,3690,0
20250225,160900,30132186375,3690,3690,3690,3690,0
20250225,160800,30132186375,3690,3690,3690,3690,0
20250225,160700,30132186375,3690,3690,3690,3690,24834
20250225,160600,30132186375,3690,3690,3690,3690,0
20250225,160500,30132186375,3690,3690,3690,3690,0
20250225,160400,30132186375,3690,3690,3690,3690,0
20250225,160300,30132186375,3690,3690,3690,3690,0
20250225,160200,30132186375,3690,3690,3690,3690,0
20250225,160100,30132186375,3690,3690,3690,3690,0
20250225,160000,30132186375,3690,3690,3690,3690,0
20250225,155900,30132186375,3690,3690,3690,3690,0
20250225,155800,30132186375,3690,3690,3690,3690,0
20250225,155700,30132186375,3690,3690,3690,3690,0
20250225,155600,30132186375,3690,3690,3690,3690,0
20250225,155500,30132186375,3690,3690,3690,3690,0
20250225,155400,30132186375,3690,3690,3690,3690,0
20250225,155300,30132186375,3690,3690,3690,3690,0
20250225,155200,30132186375,3690,3690,3690,3690,0
20250225,155100,30132186375,3690,3690,3690,3690,0
20250225,155000,30132186375,3690,3690,3690,3690,0
20250225,154900,30132186375,3690,3690,3690,3690,0
20250225,154800,30132186375,3690,3690,3690,3690,0
20250225,154700,30132186375,3690,3690,3690,3690,0
20250225,154600,30132186375,3690,3690,3690,3690,0
20250225,154500,30132186375,3690,3690,3690,3690,0
20250225,154400,30132186375,3690,3690,3690,3690,0
20250225,154300,30132186375,3690,3690,3690,3690,0
20250225,154200,30132186375,3690,3690,3690,3690,0
20250225,154100,30132186375,3690,3690,3690,3690,0
20250225,154000,30132186375,3690,3690,3690,3690,0
20250225,153900,30132186375,3690,3690,3690,3690,0
20250225,153800,30132186375,3690,3690,3690,3690,0
20250225,153700,30132186375,3690,3690,3690,3690,24834
20250225,153600,30132186375,3690,3690,3690,3690,0
20250225,153500,30132186375,3690,3690,3690,3690,0
20250225,153400,30132186375,3690,3690,3690,3690,0
20250225,153300,30132186375,3690,3690,3690,3690,0
20250225,153200,30132186375,3690,3690,3690,3690,0
20250225,153100,30132186375,3690,3690,3690,3690,0
20250225,153000,30132186375,3690,3690,3690,3690,24834
20250225,152900,30040548915,3700,3700,3700,3700,0
20250225,152800,30040548915,3700,3700,3700,3700,0
20250225,152700,30040548915,3700,3700,3700,3700,0
20250225,152600,30040548915,3700,3700,3700,3700,0
20250225,152500,30040548915,3700,3700,3700,3700,0
20250225,152400,30040548915,3700,3700,3700,3700,0
20250225,152300,30040548915,3700,3700,3700,3700,0
20250225,152200,30040548915,3700,3700,3700,3700,0
20250225,152100,30040548915,3700,3700,3700,3700,0
20250225,152000,30040548915,3700,3700,3700,3700,0
20250225,151900,30040548915,3700,3705,3705,3690,2200
20250225,151800,30032418170,3700,3690,3700,3685,26690
20250225,151700,29933870975,3695,3705,3705,3695,7393
20250225,151600,29906551540,3695,3710,3710,3690,5760
20250225,151500,29885266990,3710,3705,3710,3700,7733
20250225,151400,29856632965,3700,3700,3705,3690,12159
20250225,151300,29811707670,3700,3710,3710,3700,20243
20250225,151200,29736759510,3715,3710,3720,3710,1491
20250225,151100,29731216560,3720,3710,3720,3710,1489
20250225,151000,29725690235,3710,3720,3720,3710,8078
20250225,150900,29695670385,3715,3730,3730,3715,1255
20250225,150800,29691000505,3720,3725,3730,3720,509
20250225,150700,29689103965,3725,3725,3730,3715,1411
20250225,150600,29683853675,3725,3730,3730,3720,2676
20250225,150500,29673883820,3730,3715,3730,3715,365
20250225,150400,29672525945,3725,3715,3725,3715,1659
20250225,150300,29666354790,3715,3715,3720,3715,4375
20250225,150200,29650101175,3720,3715,3720,3715,791
20250225,150100,29647160385,3715,3730,3730,3715,2755
20250225,150000,29636911125,3725,3725,3725,3720,1072
20250225,145900,29632920470,3725,3705,3725,3705,2205
20250225,145800,29624729475,3710,3720,3725,3705,7913
20250225,145700,29595381310,3720,3725,3725,3710,1879
20250225,145600,29588404900,3725,3705,3725,3705,2182
20250225,145500,29580303055,3705,3715,3720,3705,4784
20250225,145400,29562557035,3710,3700,3710,3700,1412
20250225,145300,29557324695,3700,3710,3710,3700,11217
20250225,145200,29515805820,3710,3710,3710,3705,4606
20250225,145100,29498733090,3715,3705,3715,3705,1360
20250225,145000,29493693880,3705,3710,3715,3690,41248
20250225,144900,29341051895,3710,3720,3720,3710,8271
20250225,144800,29310357595,3720,3720,3720,3710,1591
20250225,144700,29304442180,3720,3715,3725,3710,2880
20250225,144600,29293735305,3715,3705,3720,3700,12391
20250225,144500,29247808795,3705,3725,3725,3705,26732
20250225,144400,29148651710,3720,3720,3725,3715,2974
20250225,144300,29137590115,3720,3720,3720,3715,15839
20250225,144200,29078697450,3720,3725,3735,3720,30240
20250225,144100,28966112050,3735,3735,3735,3725,2204
20250225,144000,28957898325,3725,3730,3735,3725,2829
20250225,143900,28947353115,3730,3740,3740,3725,21971
20250225,143800,28865467170,3735,3740,3745,3735,7010
20250225,143700,28839273165,3745,3750,3755,3740,4000
20250225,143600,28824305740,3745,3745,3755,3740,5416
20250225,143500,28804046830,3740,3755,3755,3740,1947
20250225,143400,28796756965,3750,3750,3755,3750,891
20250225,143300,28793415705,3755,3755,3755,3745,4253
20250225,143200,28777470630,3755,3755,3765,3755,2652
20250225,143100,28767506855,3760,3760,3760,3750,2341
20250225,143000,28758713210,3760,3750,3760,3740,6520
20250225,142900,28734283550,3750,3750,3765,3745,1661
20250225,142800,28728051505,3750,3735,3775,3735,7883
20250225,142700,28698481615,3740,3730,3740,3725,13675
20250225,142600,28647472730,3735,3735,3740,3730,9515
20250225,142500,28611941635,3730,3740,3745,3730,19627
20250225,142400,28538582375,3745,3745,3750,3740,12343
20250225,142300,28492388375,3750,3765,3765,3745,26659
20250225,142200,28392350880,3765,3765,3770,3765,4019
20250225,142100,28377218270,3760,3760,3765,3755,7237
20250225,142000,28350008500,3760,3755,3775,3755,3727
20250225,141900,28335999720,3750,3755,3775,3750,49303
20250225,141800,28150648890,3755,3780,3790,3755,34002
20250225,141700,28022633000,3780,3790,3790,3770,20208
20250225,141600,27946341755,3795,3790,3800,3785,6731
20250225,141500,27920820950,3790,3805,3805,3790,20476
20250225,141400,27843139435,3810,3800,3810,3795,18563
20250225,141300,27772503950,3800,3775,3800,3775,3009
20250225,141200,27761092210,3775,3795,3800,3770,38503
20250225,141100,27615672160,3790,3800,3805,3785,23326
20250225,141000,27527179195,3800,3785,3805,3785,14698
20250225,140900,27471442995,3785,3785,3795,3785,19110
20250225,140800,27399056535,3785,3810,3810,3785,42300
20250225,140700,27238407980,3810,3810,3820,3800,17232
20250225,140600,27172766125,3810,3795,3815,3795,28015
20250225,140500,27066235690,3800,3820,3830,3770,101852
20250225,140400,26679616270,3820,3820,3835,3805,20567
20250225,140300,26601066890,3820,3815,3830,3810,40371
20250225,140200,26446859950,3815,3830,3860,3800,93330
20250225,140100,26090525410,3830,3890,3890,3830,75116
20250225,140000,25801501780,3875,3920,3945,3845,138583
20250225,135900,25262774015,3930,3935,3945,3915,41156
20250225,135800,25101113135,3930,3950,3950,3915,55070
20250225,135700,24884503555,3950,3955,3990,3945,33975
20250225,135600,24750058545,3955,4035,4035,3940,73443
20250225,135500,24457978255,4035,3975,4040,3945,100624
20250225,135400,24054608280,3970,3950,3970,3930,34460
20250225,135300,23918523785,3945,3945,3950,3915,51565
20250225,135200,23715930350,3950,3970,3970,3935,25368
20250225,135100,23615609145,3955,3990,3990,3935,61428
20250225,135000,23372412585,3985,3990,4020,3940,106326
20250225,134900,22948919145,3995,3970,4010,3950,81191
20250225,134800,22624997840,3970,4055,4055,3940,122935
20250225,134700,22134252065,4055,3935,4070,3900,220078
20250225,134600,21259053205,3935,3930,3970,3910,88397
20250225,134500,20911633830,3935,4000,4000,3915,125188
20250225,134400,20417179350,3995,3975,4030,3970,231294
20250225,134300,19490274705,3975,3930,4000,3910,165271
20250225,134200,18836535800,3930,4080,4090,3900,458168
20250225,134100,17008126180,4075,4055,4120,4045,587595
20250225,134000,14605778230,4055,3970,4090,3955,775339
20250225,133900,11482660135,3960,3810,3985,3810,321389
20250225,133800,10222169945,3810,3800,3815,3790,11871
20250225,133700,10176929830,3795,3795,3795,3795,1413
20250225,133600,10171567495,3795,3790,3795,3790,701
20250225,133500,10168910680,3790,3795,3795,3790,2510
20250225,133400,10159394485,3795,3795,3795,3795,71
20250225,133300,10159125040,3795,3800,3800,3795,413
20250225,133200,10157557655,3795,3790,3795,3790,46
20250225,133100,10157383210,3795,3790,3795,3790,256
20250225,133000,10156412170,3795,3795,3800,3795,2440
20250225,132900,10147152345,3795,3800,3800,3795,1334
20250225,132800,10142089745,3795,3800,3800,3795,1717
20250225,132700,10135570145,3800,3795,3805,3795,948
20250225,132600,10131967800,3795,3795,3805,3795,1507
20250225,132500,10126244185,3795,3800,3805,3795,1677
20250225,132400,10119878435,3800,3800,3805,3800,168
20250225,132300,10119239940,3800,3810,3810,3795,4515
20250225,132200,10102094040,3810,3800,3820,3795,3661
20250225,132100,10088145590,3790,3790,3800,3790,301
20250225,132000,10087002980,3795,3805,3815,3795,4077
20250225,131900,10071503565,3800,3810,3815,3800,5358
20250225,131800,10051091240,3805,3795,3805,3795,1272
20250225,131700,10046253625,3795,3795,3800,3790,5169
20250225,131600,10026635325,3795,3795,3800,3795,523
20250225,131500,10024650485,3795,3800,3805,3795,997
20250225,131400,10020861960,3800,3790,3805,3790,1727
20250225,131300,10014299810,3790,3785,3790,3785,621
20250225,131200,10011949305,3780,3795,3795,3780,251
20250225,131100,10011000410,3795,3780,3800,3770,766
20250225,131000,10008104850,3805,3775,3805,3765,6982
20250225,130900,9981712415,3775,3780,3785,3765,6031
20250225,130800,9958951660,3780,3780,3785,3770,3488
20250225,130700,9945779355,3780,3780,3785,3780,1661
20250225,130600,9939499115,3780,3780,3785,3775,3561
20250225,130500,9926045435,3780,3780,3785,3780,847
20250225,130400,9922842415,3775,3780,3785,3775,280
20250225,130300,9921784965,3775,3780,3780,3770,13581
20250225,130200,9870521950,3780,3785,3785,3780,2014
20250225,130100,9862905820,3785,3775,3785,3775,1625
20250225,130000,9856758195,3775,3780,3780,3775,2696
20250225,125900,9846568535,3780,3780,3780,3780,157
20250225,125800,9845975075,3780,3790,3790,3775,5144
20250225,125700,9826526815,3790,3790,3790,3790,45
20250225,125600,9826356265,3795,3790,3795,3790,837
20250225,125500,9823183855,3790,3780,3795,3780,623
20250225,125400,9820826555,3780,3785,3795,3780,9911
20250225,125300,9783361825,3795,3790,3795,3785,1787
20250225,125200,9776597530,3790,3795,3795,3790,185
20250225,125100,9775896330,3795,3795,3800,3795,445
20250225,125000,9774207550,3790,3790,3790,3785,1181
20250225,124900,9769731750,3785,3795,3800,3785,5056
20250225,124800,9750533490,3795,3785,3795,3785,1705
20250225,124700,9744073665,3790,3790,3790,3785,261
20250225,124600,9743085725,3790,3790,3790,3785,923
20250225,124500,9739592110,3785,3790,3790,3785,497
20250225,124400,9737710710,3785,3790,3790,3785,6147
20250225,124300,9714429000,3795,3795,3795,3790,325
20250225,124200,9713196245,3795,3795,3795,3790,1089
20250225,124100,9709067765,3795,3795,3795,3790,4076
20250225,124000,9693618935,3795,3795,3795,3790,201
20250225,123900,9692856345,3795,3790,3795,3785,866
20250225,123800,9689574650,3790,3790,3795,3785,8794
20250225,123700,9656260600,3800,3795,3800,3790,1344
20250225,123600,9651160860,3790,3790,3800,3790,775
20250225,123500,9648222355,3790,3800,3800,3790,2715
20250225,123400,9637932135,3800,3795,3800,3790,1658
20250225,123300,9631647205,3795,3795,3795,3795,420
20250225,123200,9630053305,3800,3800,3800,3795,365
20250225,123100,9628667240,3795,3810,3810,3795,1961
20250225,123000,9621224115,3810,3810,3810,3800,56
20250225,122900,9621010775,3805,3795,3810,3795,327
20250225,122800,9619767125,3800,3800,3800,3795,1462
20250225,122700,9614218015,3800,3795,3800,3795,577
20250225,122600,9612025830,3800,3805,3805,3800,38
20250225,122500,9611881280,3805,3800,3805,3790,993
20250225,122400,9608115965,3795,3800,3800,3790,4055
20250225,122300,9592721910,3800,3800,3820,3800,1611
20250225,122200,9586592895,3810,3800,3810,3795,3083
20250225,122100,9574892410,3810,3805,3810,3800,4749
20250225,122000,9556839855,3805,3815,3820,3805,4062
20250225,121900,9541370520,3815,3805,3825,3805,4247
20250225,121800,9525173055,3805,3800,3805,3800,2646
20250225,121700,9515105030,3800,3790,3800,3790,2716
20250225,121600,9504790180,3800,3790,3800,3785,1215
20250225,121500,9500185870,3790,3790,3790,3790,1485
20250225,121400,9494557720,3795,3805,3805,3785,9413
20250225,121300,9458853375,3805,3790,3805,3790,392
20250225,121200,9457366105,3790,3795,3795,3790,2466
20250225,121100,9448016640,3795,3805,3805,3795,6425
20250225,121000,9423629850,3800,3805,3805,3800,475
20250225,120900,9421822485,3800,3785,3800,3785,5028
20250225,120800,9402759505,3790,3790,3795,3790,4055
20250225,120700,9387382275,3795,3795,3800,3790,3448
20250225,120600,9374303620,3790,3800,3800,3790,1461
20250225,120500,9368760720,3805,3800,3805,3790,7135
20250225,120400,9341685875,3800,3800,3800,3790,739
20250225,120300,9338883200,3790,3795,3805,3790,4329
20250225,120200,9322467075,3800,3790,3800,3790,5267
20250225,120100,9302488410,3800,3800,3800,3790,18204
20250225,120000,9233437205,3800,3815,3815,3795,14988
20250225,115900,9176448105,3815,3820,3820,3810,4194
20250225,115800,9160455980,3820,3815,3830,3810,3424
20250225,115700,9147385600,3815,3810,3820,3805,7009
20250225,115600,9120681955,3810,3815,3820,3805,18225
20250225,115500,9051223800,3815,3820,3825,3815,22357
20250225,115400,8965917410,3825,3825,3830,3820,2547
20250225,115300,8956182795,3820,3835,3835,3820,6277
20250225,115200,8932154035,3840,3820,3850,3820,14570
20250225,115100,8876351750,3820,3825,3835,3815,11786
20250225,115000,8831308350,3825,3825,3830,3820,7826
20250225,114900,8801371565,3825,3835,3835,3825,11508
20250225,114800,8757296570,3835,3840,3840,3815,24796
20250225,114700,8662497700,3840,3865,3865,3825,31419
20250225,114600,8541935185,3850,3870,3875,3845,22816
20250225,114500,8453883965,3870,3885,3885,3855,15397
20250225,114400,8394298660,3890,3885,3890,3875,17516
20250225,114300,8326281955,3890,3845,3920,3845,70024
20250225,114200,8053893035,3845,3860,3860,3840,26519
20250225,114100,7951897290,3855,3875,3875,3850,45684
20250225,114000,7775542840,3875,3885,3890,3865,50151
20250225,113900,7581298605,3880,3905,3910,3880,61411
20250225,113800,7342126115,3910,3910,3915,3885,62137
20250225,113700,7100059780,3905,3920,3940,3895,85222
20250225,113600,6766532715,3910,3960,3970,3905,113150
20250225,113500,6321414975,3955,4010,4010,3945,130682
20250225,113400,5801048925,4000,4055,4090,3985,213963
20250225,113300,4937377360,4060,4045,4085,4000,296055
20250225,113200,3740629660,4045,3950,4090,3935,471741
20250225,113100,1837020080,3950,3870,3980,3870,99685
20250225,113000,1446515465,3870,3870,3875,3870,1154
20250225,112900,1442048730,3870,3855,3875,3850,8751
20250225,112800,1408242710,3850,3850,3850,3850,600
20250225,112700,1405932710,3840,3840,3840,3840,1062
20250225,112600,1401854630,3840,3850,3855,3840,1431
20250225,112500,1396346545,3840,3840,3840,3840,100
20250225,112400,1395962545,3835,3855,3855,3835,751
20250225,112300,1393076325,3850,3855,3855,3850,4870
20250225,112200,1374325815,3855,3855,3855,3850,231
20250225,112100,1373435320,3860,3860,3860,3860,388
20250225,112000,1371937640,3855,3860,3860,3855,2370
20250225,111900,1362789615,3860,3850,3860,3850,714
20250225,111800,1360037120,3845,3860,3860,3845,6429
20250225,111700,1335276445,3865,3875,3875,3860,3166
20250225,111600,1323036070,3875,3875,3875,3865,2123
20250225,111500,1314819170,3865,3855,3870,3855,13011
20250225,111400,1264556895,3850,3855,3855,3850,758
20250225,111300,1261637565,3855,3850,3855,3850,2967
20250225,111200,1250202545,3845,3850,3850,3845,214
20250225,111100,1249379300,3850,3850,3850,3850,1862
20250225,111000,1242210600,3850,3835,3850,3835,2071
20250225,110900,1234249165,3835,3835,3835,3835,17
20250225,110800,1234183970,3835,3835,3835,3835,120
20250225,110700,1233723770,3835,3835,3835,3835,59
20250225,110600,1233497505,3835,3820,3835,3820,3247
20250225,110500,1221081325,3820,3820,3825,3820,1865
20250225,110400,1213955700,3820,3820,3820,3820,719
20250225,110300,1211209120,3825,3825,3825,3825,230
20250225,110200,1210329370,3820,3820,3820,3820,977
20250225,110100,1206597230,3820,3820,3820,3820,3158
20250225,110000,1194533670,3820,3820,3820,3820,45
20250225,105900,1194361770,3820,3815,3820,3815,3578
20250225,105800,1180711600,3815,3820,3820,3815,3825
20250225,105700,1166107175,3820,3825,3825,3820,9245
20250225,105600,1130749130,3825,3825,3825,3825,166
20250225,105500,1130114180,3830,3825,3830,3825,158
20250225,105400,1129509330,3830,3830,3830,3830,36
20250225,105300,1129371450,3830,3825,3830,3825,3405
20250225,105200,1116347315,3830,3830,3830,3830,332
20250225,105100,1115075755,3835,3835,3835,3835,29
20250225,105000,1114964540,3835,3835,3835,3835,745
20250225,104900,1112107465,3830,3830,3830,3825,2769
20250225,104800,1101515245,3835,3830,3835,3830,1975
20250225,104700,1093950720,3830,3825,3830,3825,55
20250225,104600,1093740320,3830,3830,3830,3825,622
20250225,104500,1091359665,3830,3820,3830,3820,1190
20250225,104400,1086808115,3825,3825,3825,3825,1406
20250225,104300,1081430165,3825,3830,3830,3825,889
20250225,104200,1078026325,3825,3835,3835,3825,210
20250225,104100,1077221075,3835,3830,3835,3830,381
20250225,104000,1075761590,3825,3835,3835,3820,1591
20250225,103900,1069677210,3840,3840,3840,3835,613
20250225,103800,1067324510,3835,3840,3840,3835,300
20250225,103700,1066173510,3840,3840,3840,3840,666
20250225,103600,1063616070,3840,3840,3840,3840,216
20250225,103500,1062786630,3845,3845,3850,3845,485
20250225,103400,1060920800,3845,3835,3845,3835,1363
20250225,103300,1055689410,3835,3840,3840,3835,1165
20250225,103200,1051217180,3840,3855,3855,3840,3112
20250225,103100,1039265915,3855,3850,3855,3850,2978
20250225,103000,1027791145,3855,3840,3855,3835,3579
20250225,102900,1014018695,3845,3840,3845,3840,182
20250225,102800,1013319255,3840,3840,3850,3820,9396
20250225,102700,977207220,3840,3835,3845,3815,6135
20250225,102600,953681295,3840,3840,3840,3815,9307
20250225,102500,917969755,3840,3835,3840,3835,4007
20250225,102400,902598230,3835,3825,3835,3820,2965
20250225,102300,891242285,3830,3825,3830,3825,3221
20250225,102200,878907105,3810,3815,3830,3810,3810
20250225,102100,864332115,3820,3820,3830,3820,2303
20250225,102000,855533330,3830,3830,3830,3825,1113
20250225,101900,851275190,3825,3825,3830,3825,696
20250225,101800,848612415,3820,3810,3825,3810,5073
20250225,101700,829283395,3820,3820,3825,3805,994
20250225,101600,825497080,3810,3815,3815,3810,4166
20250225,101500,809613315,3815,3815,3815,3815,550
20250225,101400,807515065,3815,3825,3825,3815,3915
20250225,101300,792546790,3825,3830,3830,3825,2941
20250225,101200,781282765,3830,3830,3830,3825,1058
20250225,101100,777233740,3830,3825,3830,3820,2448
20250225,101000,767872010,3830,3825,3830,3825,3667
20250225,100900,753843090,3825,3825,3825,3825,5
20250225,100800,753823965,3830,3830,3830,3825,1388
20250225,100700,748509200,3825,3825,3830,3825,3110
20250225,100600,736610500,3830,3835,3835,3825,4870
20250225,100500,717953465,3835,3820,3840,3820,18785
20250225,100400,646015405,3815,3820,3820,3810,5432
20250225,100300,625291820,3820,3805,3820,3805,14498
20250225,100200,570029780,3805,3795,3810,3795,9077
20250225,100100,535525530,3790,3795,3795,3790,12
20250225,100000,535480045,3795,3790,3795,3790,1272
20250225,095900,530658160,3790,3790,3790,3790,0
20250225,095800,530658160,3790,3790,3790,3790,434
20250225,095700,529013300,3795,3785,3795,3785,210
20250225,095600,528216600,3790,3785,3795,3785,1605
20250225,095500,522137580,3795,3785,3795,3785,303
20250225,095400,520987900,3780,3785,3785,3780,2036
20250225,095300,513286640,3785,3785,3785,3780,1082
20250225,095200,509195180,3785,3795,3795,3780,44
20250225,095100,509028810,3780,3795,3795,3780,245
20250225,095000,508099515,3795,3785,3795,3785,1327
20250225,094900,503063800,3795,3795,3795,3795,0
20250225,094800,503063800,3795,3800,3800,3795,2225
20250225,094700,494608805,3800,3800,3800,3795,559
20250225,094600,492484635,3800,3780,3800,3780,9092
20250225,094500,458067235,3780,3780,3780,3780,1991
20250225,094400,450541255,3780,3785,3785,3780,845
20250225,094300,447346860,3785,3780,3785,3780,725
20250225,094200,444605290,3780,3775,3780,3775,948
20250225,094100,441023590,3775,3780,3780,3775,5394
20250225,094000,420652740,3780,3780,3780,3780,761
20250225,093900,417776160,3780,3785,3785,3780,6101
20250225,093800,394711535,3785,3785,3785,3785,5562
20250225,093700,373659365,3780,3785,3785,3780,534
20250225,093600,371640785,3785,3780,3785,3780,465
20250225,093500,369883015,3780,3785,3785,3780,3020
20250225,093400,358467315,3785,3785,3790,3785,5452
20250225,093300,337830990,3785,3790,3790,3785,816
20250225,093200,334740575,3785,3785,3785,3785,0
20250225,093100,334740575,3785,3780,3785,3775,5135
20250225,093000,315322505,3780,3780,3780,3780,9
20250225,092900,315288485,3780,3775,3780,3775,75
20250225,092800,315005140,3775,3775,3775,3775,304
20250225,092700,313857540,3775,3775,3775,3775,1425
20250225,092600,308478165,3770,3780,3780,3770,1585
20250225,092500,302497360,3780,3790,3790,3780,2528
20250225,092400,292931505,3790,3790,3790,3790,412
20250225,092300,291370025,3790,3785,3790,3785,523
20250225,092200,289387970,3790,3790,3795,3785,2791
20250225,092100,278798645,3795,3790,3795,3790,1902
20250225,092000,271586990,3785,3785,3785,3780,1822
20250225,091900,264690725,3785,3780,3785,3780,1137
20250225,091800,260392790,3775,3755,3775,3755,6205
20250225,091700,237037725,3755,3760,3760,3755,602
20250225,091600,234777050,3760,3760,3760,3755,2823
20250225,091500,224171300,3760,3760,3770,3760,3435
20250225,091400,211245475,3760,3770,3770,3755,2452
20250225,091300,202025025,3770,3770,3770,3770,300
20250225,091200,200894025,3770,3765,3770,3760,4644
20250225,091100,183415405,3765,3765,3765,3765,1010
20250225,091000,179612755,3765,3770,3770,3765,1021
20250225,090900,175768605,3770,3770,3770,3765,2069
20250225,090800,167974555,3770,3775,3775,3770,620
20250225,090700,165634125,3785,3780,3785,3780,1456
20250225,090600,160128170,3780,3775,3780,3755,3890
20250225,090500,145472925,3765,3770,3775,3765,1990
20250225,090400,137970915,3780,3780,3780,3770,3636
20250225,090300,124249940,3780,3780,3790,3780,4664
20250225,090200,106607465,3780,3770,3780,3770,4176
20250225,090100,90851945,3770,3765,3770,3750,7091
20250225,090000,64165325,3765,3760,3765,3750,16672