stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,184700,800266919900,57200,57200,57200,57200,805761
20250225,184600,800266919900,57200,57200,57200,57200,0
20250225,184500,800266919900,57200,57200,57200,57200,0
20250225,184400,800266919900,57200,57200,57200,57200,0
20250225,184300,800266919900,57200,57200,57200,57200,0
20250225,184200,800266919900,57200,57200,57200,57200,0
20250225,184100,800266919900,57200,57200,57200,57200,0
20250225,184000,800266919900,57200,57200,57200,57200,0
20250225,183900,800266919900,57200,57200,57200,57200,0
20250225,183800,800266919900,57200,57200,57200,57200,0
20250225,183700,800266919900,57200,57200,57200,57200,0
20250225,183600,800266919900,57200,57200,57200,57200,0
20250225,183500,800266919900,57200,57200,57200,57200,0
20250225,183400,800266919900,57200,57200,57200,57200,0
20250225,183300,800266919900,57200,57200,57200,57200,0
20250225,183200,800266919900,57200,57200,57200,57200,0
20250225,183100,800266919900,57200,57200,57200,57200,0
20250225,183000,800266919900,57200,57200,57200,57200,0
20250225,182900,800266919900,57200,57200,57200,57200,0
20250225,182800,800266919900,57200,57200,57200,57200,0
20250225,182700,800266919900,57200,57200,57200,57200,0
20250225,182600,800266919900,57200,57200,57200,57200,0
20250225,182500,800266919900,57200,57200,57200,57200,0
20250225,182400,800266919900,57200,57200,57200,57200,0
20250225,182300,800266919900,57200,57200,57200,57200,0
20250225,182200,800266919900,57200,57200,57200,57200,0
20250225,182100,800266919900,57200,57200,57200,57200,0
20250225,182000,800266919900,57200,57200,57200,57200,0
20250225,181900,800266919900,57200,57200,57200,57200,0
20250225,181800,800266919900,57200,57200,57200,57200,0
20250225,181700,800266919900,57200,57200,57200,57200,805761
20250225,181600,800266919900,57200,57200,57200,57200,0
20250225,181500,800266919900,57200,57200,57200,57200,0
20250225,181400,800266919900,57200,57200,57200,57200,0
20250225,181300,800266919900,57200,57200,57200,57200,0
20250225,181200,800266919900,57200,57200,57200,57200,0
20250225,181100,800266919900,57200,57200,57200,57200,0
20250225,181000,800266919900,57200,57200,57200,57200,0
20250225,180900,800266919900,57200,57200,57200,57200,0
20250225,180800,800266919900,57200,57200,57200,57200,0
20250225,180700,800266919900,57200,57200,57200,57200,0
20250225,180600,800266919900,57200,57200,57200,57200,0
20250225,180500,800266919900,57200,57200,57200,57200,0
20250225,180400,800266919900,57200,57200,57200,57200,0
20250225,180300,800266919900,57200,57200,57200,57200,0
20250225,180200,800266919900,57200,57200,57200,57200,0
20250225,180100,800266919900,57200,57200,57200,57200,0
20250225,180000,800266919900,57200,57200,57200,57200,0
20250225,175900,800266919900,57200,57200,57200,57200,0
20250225,175800,800266919900,57200,57200,57200,57200,0
20250225,175700,800266919900,57200,57200,57200,57200,0
20250225,175600,800266919900,57200,57200,57200,57200,0
20250225,175500,800266919900,57200,57200,57200,57200,0
20250225,175400,800266919900,57200,57200,57200,57200,0
20250225,175300,800266919900,57200,57200,57200,57200,0
20250225,175200,800266919900,57200,57200,57200,57200,0
20250225,175100,800266919900,57200,57200,57200,57200,0
20250225,175000,800266919900,57200,57200,57200,57200,0
20250225,174900,800266919900,57200,57200,57200,57200,0
20250225,174800,800266919900,57200,57200,57200,57200,0
20250225,174700,800266919900,57200,57200,57200,57200,805761
20250225,174600,800266919900,57200,57200,57200,57200,0
20250225,174500,800266919900,57200,57200,57200,57200,0
20250225,174400,800266919900,57200,57200,57200,57200,0
20250225,174300,800266919900,57200,57200,57200,57200,0
20250225,174200,800266919900,57200,57200,57200,57200,0
20250225,174100,800266919900,57200,57200,57200,57200,0
20250225,174000,800266919900,57200,57200,57200,57200,0
20250225,173900,800266919900,57200,57200,57200,57200,0
20250225,173800,800266919900,57200,57200,57200,57200,0
20250225,173700,800266919900,57200,57200,57200,57200,0
20250225,173600,800266919900,57200,57200,57200,57200,0
20250225,173500,800266919900,57200,57200,57200,57200,0
20250225,173400,800266919900,57200,57200,57200,57200,0
20250225,173300,800266919900,57200,57200,57200,57200,0
20250225,173200,800266919900,57200,57200,57200,57200,0
20250225,173100,800266919900,57200,57200,57200,57200,0
20250225,173000,800266919900,57200,57200,57200,57200,0
20250225,172900,800266919900,57200,57200,57200,57200,0
20250225,172800,800266919900,57200,57200,57200,57200,0
20250225,172700,800266919900,57200,57200,57200,57200,0
20250225,172600,800266919900,57200,57200,57200,57200,0
20250225,172500,800266919900,57200,57200,57200,57200,0
20250225,172400,800266919900,57200,57200,57200,57200,0
20250225,172300,800266919900,57200,57200,57200,57200,0
20250225,172200,800266919900,57200,57200,57200,57200,0
20250225,172100,800266919900,57200,57200,57200,57200,0
20250225,172000,800266919900,57200,57200,57200,57200,0
20250225,171900,800266919900,57200,57200,57200,57200,0
20250225,171800,800266919900,57200,57200,57200,57200,0
20250225,171700,800266919900,57200,57200,57200,57200,805761
20250225,171600,800266919900,57200,57200,57200,57200,0
20250225,171500,800266919900,57200,57200,57200,57200,0
20250225,171400,800266919900,57200,57200,57200,57200,0
20250225,171300,800266919900,57200,57200,57200,57200,0
20250225,171200,800266919900,57200,57200,57200,57200,0
20250225,171100,800266919900,57200,57200,57200,57200,0
20250225,171000,800266919900,57200,57200,57200,57200,0
20250225,170900,800266919900,57200,57200,57200,57200,0
20250225,170800,800266919900,57200,57200,57200,57200,0
20250225,170700,800266919900,57200,57200,57200,57200,0
20250225,170600,800266919900,57200,57200,57200,57200,0
20250225,170500,800266919900,57200,57200,57200,57200,0
20250225,170400,800266919900,57200,57200,57200,57200,0
20250225,170300,800266919900,57200,57200,57200,57200,0
20250225,170200,800266919900,57200,57200,57200,57200,0
20250225,170100,800266919900,57200,57200,57200,57200,0
20250225,170000,800266919900,57200,57200,57200,57200,0
20250225,165900,800266919900,57200,57200,57200,57200,0
20250225,165800,800266919900,57200,57200,57200,57200,0
20250225,165700,800266919900,57200,57200,57200,57200,0
20250225,165600,800266919900,57200,57200,57200,57200,0
20250225,165500,800266919900,57200,57200,57200,57200,0
20250225,165400,800266919900,57200,57200,57200,57200,0
20250225,165300,800266919900,57200,57200,57200,57200,0
20250225,165200,800266919900,57200,57200,57200,57200,0
20250225,165100,800266919900,57200,57200,57200,57200,0
20250225,165000,800266919900,57200,57200,57200,57200,0
20250225,164900,800266919900,57200,57200,57200,57200,0
20250225,164800,800266919900,57200,57200,57200,57200,0
20250225,164700,800266919900,57200,57200,57200,57200,805761
20250225,164600,800266919900,57200,57200,57200,57200,0
20250225,164500,800266919900,57200,57200,57200,57200,0
20250225,164400,800266919900,57200,57200,57200,57200,0
20250225,164300,800266919900,57200,57200,57200,57200,0
20250225,164200,800266919900,57200,57200,57200,57200,0
20250225,164100,800266919900,57200,57200,57200,57200,0
20250225,164000,800266919900,57200,57200,57200,57200,0
20250225,163900,800266919900,57200,57200,57200,57200,0
20250225,163800,800266919900,57200,57200,57200,57200,0
20250225,163700,800266919900,57200,57200,57200,57200,0
20250225,163600,800266919900,57200,57200,57200,57200,0
20250225,163500,800266919900,57200,57200,57200,57200,0
20250225,163400,800266919900,57200,57200,57200,57200,0
20250225,163300,800266919900,57200,57200,57200,57200,0
20250225,163200,800266919900,57200,57200,57200,57200,0
20250225,163100,800266919900,57200,57200,57200,57200,0
20250225,163000,800266919900,57200,57200,57200,57200,0
20250225,162900,800266919900,57200,57200,57200,57200,0
20250225,162800,800266919900,57200,57200,57200,57200,0
20250225,162700,800266919900,57200,57200,57200,57200,0
20250225,162600,800266919900,57200,57200,57200,57200,0
20250225,162500,800266919900,57200,57200,57200,57200,0
20250225,162400,800266919900,57200,57200,57200,57200,0
20250225,162300,800266919900,57200,57200,57200,57200,0
20250225,162200,800266919900,57200,57200,57200,57200,0
20250225,162100,800266919900,57200,57200,57200,57200,0
20250225,162000,800266919900,57200,57200,57200,57200,0
20250225,161900,800266919900,57200,57200,57200,57200,0
20250225,161800,800266919900,57200,57200,57200,57200,0
20250225,161700,800266919900,57200,57200,57200,57200,805761
20250225,161600,800266919900,57200,57200,57200,57200,0
20250225,161500,800266919900,57200,57200,57200,57200,0
20250225,161400,800266919900,57200,57200,57200,57200,0
20250225,161300,800266919900,57200,57200,57200,57200,0
20250225,161200,800266919900,57200,57200,57200,57200,0
20250225,161100,800266919900,57200,57200,57200,57200,0
20250225,161000,800266919900,57200,57200,57200,57200,0
20250225,160900,800266919900,57200,57200,57200,57200,0
20250225,160800,800266919900,57200,57200,57200,57200,0
20250225,160700,800266919900,57200,57200,57200,57200,0
20250225,160600,800266919900,57200,57200,57200,57200,0
20250225,160500,800266919900,57200,57200,57200,57200,0
20250225,160400,800266919900,57200,57200,57200,57200,0
20250225,160300,800266919900,57200,57200,57200,57200,0
20250225,160200,800266919900,57200,57200,57200,57200,0
20250225,160100,800266919900,57200,57200,57200,57200,0
20250225,160000,800266919900,57200,57200,57200,57200,0
20250225,155900,800266919900,57200,57200,57200,57200,0
20250225,155800,800266919900,57200,57200,57200,57200,0
20250225,155700,800266919900,57200,57200,57200,57200,0
20250225,155600,800266919900,57200,57200,57200,57200,0
20250225,155500,800266919900,57200,57200,57200,57200,0
20250225,155400,800266919900,57200,57200,57200,57200,0
20250225,155300,800266919900,57200,57200,57200,57200,0
20250225,155200,800266919900,57200,57200,57200,57200,0
20250225,155100,800266919900,57200,57200,57200,57200,0
20250225,155000,800266919900,57200,57200,57200,57200,0
20250225,154900,800266919900,57200,57200,57200,57200,0
20250225,154800,800266919900,57200,57200,57200,57200,0
20250225,154700,800266919900,57200,57200,57200,57200,805761
20250225,154600,800266919900,57200,57200,57200,57200,0
20250225,154500,800266919900,57200,57200,57200,57200,0
20250225,154400,800266919900,57200,57200,57200,57200,0
20250225,154300,800266919900,57200,57200,57200,57200,0
20250225,154200,800266919900,57200,57200,57200,57200,0
20250225,154100,800266919900,57200,57200,57200,57200,0
20250225,154000,800266919900,57200,57200,57200,57200,0
20250225,153900,800266919900,57200,57200,57200,57200,0
20250225,153800,800266919900,57200,57200,57200,57200,0
20250225,153700,800266919900,57200,57200,57200,57200,0
20250225,153600,800266919900,57200,57200,57200,57200,0
20250225,153500,800266919900,57200,57200,57200,57200,0
20250225,153400,800266919900,57200,57200,57200,57200,0
20250225,153300,800266919900,57200,57200,57200,57200,0
20250225,153200,800266919900,57200,57200,57200,57200,0
20250225,153100,800266919900,57200,57200,57200,57200,0
20250225,153000,800266919900,57200,57200,57200,57200,805761
20250225,152900,754177390700,57200,57200,57200,57200,0
20250225,152800,754177390700,57200,57200,57200,57200,0
20250225,152700,754177390700,57200,57200,57200,57200,0
20250225,152600,754177390700,57200,57200,57200,57200,0
20250225,152500,754177390700,57200,57200,57200,57200,0
20250225,152400,754177390700,57200,57200,57200,57200,0
20250225,152300,754177390700,57200,57200,57200,57200,0
20250225,152200,754177390700,57200,57200,57200,57200,0
20250225,152100,754177390700,57200,57200,57200,57200,0
20250225,152000,754177390700,57200,57200,57200,57200,0
20250225,151900,754177390700,57200,57200,57300,57200,83399
20250225,151800,749400761200,57300,57300,57300,57200,16077
20250225,151700,748480291200,57200,57300,57300,57200,66888
20250225,151600,744648467400,57300,57300,57300,57200,17524
20250225,151500,743645327000,57200,57200,57300,57200,32860
20250225,151400,741764482800,57300,57200,57300,57200,19096
20250225,151300,740671059600,57200,57200,57300,57200,14351
20250225,151200,739849614900,57200,57200,57300,57200,13225
20250225,151100,739092697000,57200,57300,57300,57200,21975
20250225,151000,737835195200,57200,57200,57300,57200,24044
20250225,150900,736459336800,57200,57200,57300,57200,22307
20250225,150800,735182909000,57200,57300,57300,57200,34505
20250225,150700,733208899800,57300,57300,57300,57200,18526
20250225,150600,732148992700,57300,57300,57300,57200,12724
20250225,150500,731420771500,57300,57300,57300,57200,20330
20250225,150400,730257301200,57300,57300,57300,57200,11274
20250225,150300,729612097000,57300,57200,57300,57200,19226
20250225,150200,728511880800,57200,57200,57300,57200,35227
20250225,150100,726496503800,57200,57300,57300,57200,5776
20250225,150000,726165936200,57300,57300,57300,57200,17425
20250225,145900,725168847000,57300,57300,57300,57200,10895
20250225,145800,724545078100,57300,57200,57300,57200,20596
20250225,145700,723366702000,57300,57300,57300,57200,13226
20250225,145600,722609472900,57200,57300,57300,57200,13322
20250225,145500,721846995600,57200,57200,57300,57100,97653
20250225,145400,716261056700,57200,57100,57200,57100,42208
20250225,145300,713847022900,57200,57200,57200,57100,22013
20250225,145200,712588354700,57100,57200,57200,57100,11626
20250225,145100,711923980400,57200,57100,57200,57100,8378
20250225,145000,711445290300,57200,57100,57200,57100,7783
20250225,144900,711000445700,57200,57100,57200,57100,23122
20250225,144800,709679428800,57100,57100,57200,57100,17077
20250225,144700,708704035700,57200,57100,57200,57100,15143
20250225,144600,707838837900,57200,57300,57300,57100,163099
20250225,144500,698510418900,57200,57300,57300,57200,14461
20250225,144400,697682906000,57200,57200,57300,57200,18745
20250225,144300,696610416600,57300,57300,57300,57200,5665
20250225,144200,696286062100,57200,57200,57300,57200,14353
20250225,144100,695464055700,57300,57200,57300,57200,6059
20250225,144000,695117036800,57200,57300,57300,57200,11048
20250225,143900,694484111800,57200,57400,57400,57200,64339
20250225,143800,690797195200,57400,57300,57400,57200,78101
20250225,143700,686321575800,57300,57200,57300,57200,20311
20250225,143600,685158172600,57300,57300,57300,57200,9460
20250225,143500,684616421700,57200,57300,57300,57200,21455
20250225,143400,683387916200,57300,57300,57300,57200,19453
20250225,143300,682274225200,57300,57200,57300,57200,40928
20250225,143200,679929624900,57200,57200,57300,57200,16607
20250225,143100,678978979900,57200,57300,57300,57200,24086
20250225,143000,677599417300,57200,57300,57300,57200,15394
20250225,142900,676717776500,57300,57300,57300,57200,18444
20250225,142800,675661732100,57200,57300,57300,57200,8536
20250225,142700,675172884100,57300,57300,57300,57200,13522
20250225,142600,674398592500,57300,57200,57300,57200,14469
20250225,142500,673570316500,57300,57200,57300,57200,11340
20250225,142400,672920906900,57300,57300,57300,57200,17576
20250225,142300,671914170700,57200,57300,57300,57200,13932
20250225,142200,671116614800,57300,57300,57300,57200,23772
20250225,142100,669754674600,57300,57300,57300,57200,16844
20250225,142000,668790118500,57300,57200,57300,57200,7001
20250225,141900,668389191800,57300,57300,57300,57200,25783
20250225,141800,666913066700,57300,57300,57300,57200,7254
20250225,141700,666497774300,57200,57200,57300,57200,16309
20250225,141600,665564332200,57300,57300,57300,57200,9019
20250225,141500,665048046700,57200,57200,57300,57200,18787
20250225,141400,663971926100,57300,57200,57300,57200,12067
20250225,141300,663281135200,57300,57200,57300,57200,13037
20250225,141200,662534643800,57200,57300,57300,57200,35637
20250225,141100,660494199000,57300,57200,57300,57200,14899
20250225,141000,659641156500,57300,57400,57400,57200,108421
20250225,140900,653429764100,57300,57300,57400,57300,25832
20250225,140800,651949388100,57300,57400,57400,57300,12695
20250225,140700,651220964000,57400,57500,57500,57300,112541
20250225,140600,644761908100,57400,57500,57500,57400,11867
20250225,140500,644079734300,57400,57500,57500,57400,13908
20250225,140400,643280452300,57500,57400,57500,57400,9685
20250225,140300,642723928000,57400,57500,57500,57400,59809
20250225,140200,639289914100,57400,57500,57500,57400,7365
20250225,140100,638866733200,57500,57400,57500,57300,48520
20250225,140000,636081553900,57400,57400,57400,57300,13076
20250225,135900,635331440000,57400,57400,57400,57300,11270
20250225,135800,634684745400,57400,57400,57400,57300,11677
20250225,135700,634015296400,57400,57400,57400,57300,17905
20250225,135600,632987983100,57400,57400,57400,57300,12029
20250225,135500,632297764700,57400,57400,57400,57300,6702
20250225,135400,631913481000,57400,57300,57400,57300,17000
20250225,135300,630938214200,57300,57500,57500,57300,128075
20250225,135200,623587008600,57500,57500,57600,57400,135787
20250225,135100,615780246800,57500,57500,57600,57500,14736
20250225,135000,614932437900,57600,57600,57600,57500,15783
20250225,134900,614023796500,57500,57500,57600,57500,12617
20250225,134800,613297627800,57600,57600,57600,57500,19351
20250225,134700,612183393000,57500,57500,57600,57500,18282
20250225,134600,611130592300,57500,57600,57600,57500,9826
20250225,134500,610565018500,57600,57600,57600,57500,14084
20250225,134400,609754143000,57500,57600,57600,57500,9566
20250225,134300,609203605300,57500,57500,57600,57500,21565
20250225,134200,607962488900,57600,57600,57600,57500,10152
20250225,134100,607378228300,57500,57600,57600,57500,10056
20250225,134000,606799160900,57600,57600,57600,57500,9447
20250225,133900,606255311300,57500,57500,57600,57500,13389
20250225,133800,605484328600,57600,57500,57600,57500,15429
20250225,133700,604595792700,57500,57600,57600,57500,7398
20250225,133600,604170059700,57600,57600,57600,57500,14713
20250225,133500,603322788500,57600,57600,57600,57500,8742
20250225,133400,602819531900,57500,57500,57600,57500,17587
20250225,133300,601806893800,57500,57600,57600,57500,6166
20250225,133200,601451915400,57600,57700,57700,57500,29365
20250225,133100,599760265600,57700,57700,57700,57600,33537
20250225,133000,597827712400,57600,57600,57700,57500,117107
20250225,132900,591082044900,57600,57600,57600,57500,9261
20250225,132800,590548736900,57600,57500,57600,57500,7719
20250225,132700,590104299100,57600,57600,57600,57500,17270
20250225,132600,589110096100,57600,57600,57600,57500,10351
20250225,132500,588514173300,57600,57600,57600,57500,19423
20250225,132400,587395587300,57600,57600,57600,57500,9098
20250225,132300,586871756800,57600,57600,57600,57500,13257
20250225,132200,586108384500,57600,57500,57600,57500,7280
20250225,132100,585689436500,57600,57500,57600,57400,27314
20250225,132000,584118916200,57500,57500,57500,57400,8419
20250225,131900,583634933800,57500,57500,57500,57400,17120
20250225,131800,582650928400,57500,57500,57500,57400,16797
20250225,131700,581685373600,57400,57400,57500,57400,10606
20250225,131600,581075715800,57400,57500,57500,57400,10306
20250225,131500,580483328000,57400,57500,57500,57400,8185
20250225,131400,580013109200,57400,57500,57500,57400,16095
20250225,131300,579087792300,57400,57400,57500,57400,11532
20250225,131200,578425007700,57400,57400,57500,57400,8234
20250225,131100,577952066500,57500,57500,57500,57400,10082
20250225,131000,577372524600,57500,57400,57500,57400,4468
20250225,130900,577115729900,57400,57600,57600,57400,41942
20250225,130800,574704149100,57600,57500,57600,57400,68799
20250225,130700,570748161000,57400,57400,57500,57400,9210
20250225,130600,570218863100,57500,57400,57500,57400,11549
20250225,130500,569555029200,57400,57500,57500,57400,10965
20250225,130400,568925155800,57400,57400,57500,57400,6360
20250225,130300,568559760700,57400,57500,57500,57400,5221
20250225,130200,568259775000,57400,57400,57500,57400,12128
20250225,130100,567562881700,57500,57600,57600,57400,100534
20250225,130000,561782660900,57600,57600,57600,57500,12117
20250225,125900,561084932200,57600,57600,57600,57500,10946
20250225,125800,560454969400,57500,57600,57600,57500,16065
20250225,125700,559529959400,57600,57600,57600,57500,10674
20250225,125600,558915494700,57500,57600,57600,57500,8603
20250225,125500,558420200400,57600,57600,57600,57500,8028
20250225,125400,557958136300,57500,57600,57600,57500,9247
20250225,125300,557426060500,57500,57500,57600,57500,16853
20250225,125200,556455462100,57500,57600,57600,57500,5435
20250225,125100,556142608700,57600,57500,57600,57500,15178
20250225,125000,555268634300,57500,57600,57600,57500,11372
20250225,124900,554614390500,57600,57500,57600,57500,19979
20250225,124800,553463974100,57500,57600,57600,57500,5992
20250225,124700,553119055200,57600,57500,57600,57500,14748
20250225,124600,552270356000,57500,57500,57600,57500,18634
20250225,124500,551197181100,57500,57500,57600,57500,6943
20250225,124400,550797609200,57500,57500,57600,57500,5633
20250225,124300,550473420400,57600,57500,57600,57500,10316
20250225,124200,549879911600,57500,57600,57600,57500,30131
20250225,124100,548145785000,57500,57600,57600,57500,7771
20250225,124000,547698454600,57600,57600,57600,57500,6671
20250225,123900,547314395900,57500,57600,57600,57500,17459
20250225,123800,546308886100,57600,57600,57600,57500,6299
20250225,123700,545946304400,57600,57600,57600,57500,8378
20250225,123600,545464027500,57500,57600,57600,57500,8580
20250225,123500,544970221300,57500,57500,57600,57500,16820
20250225,123400,544001606700,57600,57600,57600,57500,6752
20250225,123300,543612884000,57500,57500,57600,57500,7219
20250225,123200,543197469300,57600,57600,57600,57500,17362
20250225,123100,542197724400,57600,57500,57600,57500,4853
20250225,123000,541918365700,57500,57600,57600,57500,10992
20250225,122900,541285339600,57500,57600,57600,57500,8226
20250225,122800,540811751400,57600,57500,57600,57500,20957
20250225,122700,539605791500,57600,57600,57600,57500,10153
20250225,122600,539021572700,57500,57600,57600,57500,11647
20250225,122500,538350877500,57600,57600,57600,57500,8558
20250225,122400,537858227400,57500,57600,57600,57500,19420
20250225,122300,536739809900,57500,57500,57600,57500,12849
20250225,122200,535999878000,57600,57600,57600,57500,10584
20250225,122100,535390902300,57600,57500,57600,57500,10653
20250225,122000,534777463600,57500,57600,57600,57500,5172
20250225,121900,534479754400,57600,57600,57600,57500,16482
20250225,121800,533531227500,57600,57700,57700,57500,46117
20250225,121700,530874945000,57700,57700,57700,57600,9972
20250225,121600,530300061500,57600,57600,57700,57600,12648
20250225,121500,529570523200,57600,57700,57700,57600,17023
20250225,121400,528589509500,57700,57600,57700,57500,109167
20250225,121300,522301413100,57600,57600,57600,57500,8713
20250225,121200,521799832200,57600,57600,57600,57500,12430
20250225,121100,521084087100,57600,57500,57600,57500,9769
20250225,121000,520521681400,57500,57600,57600,57500,15141
20250225,120900,519650107700,57600,57600,57600,57500,7154
20250225,120800,519238213800,57500,57600,57600,57500,13860
20250225,120700,518440172100,57600,57600,57600,57500,22234
20250225,120600,517159810400,57600,57600,57600,57500,5898
20250225,120500,516820246300,57500,57600,57600,57500,18133
20250225,120400,515775928200,57600,57600,57600,57500,11938
20250225,120300,515088772000,57600,57600,57600,57500,10736
20250225,120200,514470523700,57500,57600,57600,57500,6726
20250225,120100,514083248800,57500,57600,57600,57500,6091
20250225,120000,513732629000,57500,57600,57600,57500,7543
20250225,115900,513298621600,57500,57500,57600,57400,142768
20250225,115800,505088999800,57500,57500,57500,57400,7122
20250225,115700,504679819300,57500,57500,57500,57400,7298
20250225,115600,504260419700,57500,57400,57600,57400,108971
20250225,115500,497997757200,57500,57500,57500,57400,61366
20250225,115400,494469423700,57400,57500,57500,57400,11260
20250225,115300,493822237200,57500,57500,57500,57400,6311
20250225,115200,493459460200,57500,57500,57500,57400,21806
20250225,115100,492205753700,57400,57400,57500,57400,15427
20250225,115000,491319012200,57500,57500,57500,57400,11066
20250225,114900,490682879200,57400,57400,57500,57400,11951
20250225,114800,489996337800,57500,57400,57500,57300,28829
20250225,114700,488341447000,57400,57400,57400,57300,5737
20250225,114600,488012301300,57400,57300,57400,57300,8325
20250225,114500,487534646000,57400,57400,57400,57300,14630
20250225,114400,486695240100,57400,57400,57400,57300,11373
20250225,114300,486042492400,57300,57400,57400,57300,13944
20250225,114200,485242304400,57400,57500,57500,57300,52642
20250225,114100,482219999900,57500,57400,57500,57300,61634
20250225,114000,478682100800,57500,57300,57500,57300,63912
20250225,113900,475013727600,57400,57400,57400,57300,6936
20250225,113800,474615847100,57400,57400,57400,57300,11456
20250225,113700,473958495600,57400,57400,57400,57300,7950
20250225,113600,473502534100,57300,57300,57400,57300,5057
20250225,113500,473212512500,57400,57300,57400,57300,4273
20250225,113400,472967462800,57300,57500,57500,57300,63681
20250225,113300,469312438800,57500,57400,57500,57300,42377
20250225,113200,466879997100,57400,57400,57400,57300,7467
20250225,113100,466451551900,57300,57300,57400,57300,10650
20250225,113000,465840532400,57400,57400,57400,57300,9939
20250225,112900,465270304800,57400,57400,57400,57300,14491
20250225,112800,464439144900,57400,57400,57400,57300,10451
20250225,112700,463840008700,57400,57400,57400,57300,13598
20250225,112600,463060032600,57400,57400,57500,57300,81245
20250225,112500,458396413500,57400,57500,57500,57400,10518
20250225,112400,457792389600,57400,57600,57600,57400,85865
20250225,112300,452857888100,57600,57500,57600,57500,11249
20250225,112200,452210485800,57600,57500,57600,57500,20821
20250225,112100,451011959200,57600,57500,57600,57500,8932
20250225,112000,450498053400,57600,57500,57600,57500,14209
20250225,111900,449680140900,57500,57500,57600,57500,5618
20250225,111800,449356926900,57600,57400,57600,57400,46887
20250225,111700,446661255600,57500,57500,57500,57400,58203
20250225,111600,443315775500,57500,57500,57600,57500,11679
20250225,111500,442643945500,57500,57500,57600,57500,15009
20250225,111400,441779830200,57600,57600,57600,57500,15845
20250225,111300,440868071000,57500,57600,57700,57500,102972
20250225,111200,434937185400,57600,57600,57700,57600,8869
20250225,111100,434425875700,57700,57700,57700,57600,21708
20250225,111000,433173646500,57700,57700,57700,57600,7424
20250225,110900,432745667700,57700,57700,57700,57600,16341
20250225,110800,431803018300,57700,57700,57700,57600,18301
20250225,110700,430747262600,57700,57700,57700,57600,9644
20250225,110600,430191126000,57700,57700,57700,57600,12082
20250225,110500,429494377600,57600,57700,57700,57600,13813
20250225,110400,428698237700,57700,57700,57700,57600,12024
20250225,110300,428005100000,57700,57600,57700,57600,9469
20250225,110200,427459160700,57600,57600,57700,57600,6777
20250225,110100,427068451400,57700,57600,57700,57600,24891
20250225,110000,425633314700,57600,57600,57700,57600,25939
20250225,105900,424137441000,57600,57700,57700,57600,14026
20250225,105800,423328803900,57600,57600,57700,57600,7643
20250225,105700,422888089800,57700,57600,57700,57600,14230
20250225,105600,422068053500,57700,57600,57700,57600,17148
20250225,105500,421079867100,57600,57600,57700,57600,9859
20250225,105400,420511357600,57600,57600,57700,57600,35982
20250225,105300,418438445100,57700,57600,57700,57600,13304
20250225,105200,417671324800,57600,57700,57700,57500,41084
20250225,105100,415303004200,57600,57700,57700,57600,10973
20250225,105000,414670387700,57600,57600,57700,57500,104980
20250225,104900,408622728000,57700,57700,57700,57600,14814
20250225,104800,407768944300,57600,57700,57700,57600,11509
20250225,104700,407105528300,57600,57700,57700,57600,62508
20250225,104600,403499182300,57700,57700,57700,57600,49752
20250225,104500,400628639100,57600,57700,57700,57600,19717
20250225,104400,399491343600,57600,57700,57700,57600,16377
20250225,104300,398546475600,57700,57700,57800,57600,124632
20250225,104200,391356573100,57700,57600,57800,57600,207047
20250225,104100,379410112800,57600,57600,57700,57500,157801
20250225,104000,370320503200,57500,57600,57600,57500,48857
20250225,103900,367510304900,57600,57500,57600,57500,35354
20250225,103800,365476593600,57600,57600,57600,57500,13980
20250225,103700,364672168000,57500,57500,57600,57500,24373
20250225,103600,363268783600,57500,57500,57600,57500,14110
20250225,103500,362456404200,57600,57500,57600,57500,9007
20250225,103400,361937924900,57600,57600,57600,57500,13411
20250225,103300,361165696200,57600,57600,57600,57500,6882
20250225,103200,360769483400,57600,57600,57600,57500,12940
20250225,103100,360024376900,57500,57600,57600,57500,30186
20250225,103000,358285865900,57500,57500,57600,57400,46102
20250225,102900,355634097100,57400,57500,57600,57400,27261
20250225,102800,354066526700,57600,57400,57600,57400,132532
20250225,102700,346445167800,57500,57400,57500,57400,13007
20250225,102600,345697547100,57400,57500,57500,57400,7332
20250225,102500,345276270000,57500,57400,57500,57400,15199
20250225,102400,344402692300,57400,57500,57500,57400,7186
20250225,102300,343989682600,57500,57500,57500,57400,8037
20250225,102200,343527821100,57500,57500,57500,57400,12290
20250225,102100,342822224700,57500,57400,57500,57300,90161
20250225,102000,337645802900,57500,57400,57500,57300,24324
20250225,101900,336249395000,57400,57500,57500,57300,23537
20250225,101800,334898411300,57500,57400,57500,57300,154928
20250225,101700,326006726500,57500,57500,57500,57400,11019
20250225,101600,325373901200,57400,57500,57500,57400,39127
20250225,101500,323127229500,57400,57500,57500,57400,12006
20250225,101400,322437010900,57500,57500,57600,57400,77367
20250225,101300,317987860100,57600,57600,57600,57500,15672
20250225,101200,317085758300,57600,57600,57600,57500,24210
20250225,101100,315691562300,57600,57400,57600,57400,156977
20250225,101000,306665678700,57500,57500,57500,57400,43823
20250225,100900,304149590200,57400,57400,57400,57300,104914
20250225,100800,298127788900,57400,57400,57400,57300,9291
20250225,100700,297594895200,57400,57400,57400,57300,12564
20250225,100600,296873983200,57400,57400,57400,57300,6024
20250225,100500,296528403800,57400,57400,57400,57300,20008
20250225,100400,295380905900,57400,57400,57400,57300,11483
20250225,100300,294722101100,57400,57400,57400,57300,11907
20250225,100200,294038899300,57400,57300,57400,57200,141673
20250225,100100,285921218500,57300,57300,57300,57200,102992
20250225,100000,280020262500,57200,57300,57300,57200,18434
20250225,095900,278964437800,57300,57200,57300,57200,9548
20250225,095800,278417990300,57300,57400,57400,57200,84995
20250225,095700,273547831500,57300,57400,57500,57300,129297
20250225,095600,266126799800,57500,57500,57500,57400,22045
20250225,095500,264859656500,57400,57400,57500,57400,10997
20250225,095400,264227660200,57500,57500,57600,57400,204196
20250225,095300,252487684900,57500,57400,57500,57300,153042
20250225,095200,243698529200,57400,57200,57400,57200,154639
20250225,095100,234837580300,57300,57100,57300,57100,41725
20250225,095000,232450533600,57100,57200,57200,57100,41685
20250225,094900,230066313100,57200,57200,57300,57100,102842
20250225,094800,224183708400,57300,57300,57300,57200,13097
20250225,094700,223433533300,57300,57200,57300,57200,13410
20250225,094600,222665348100,57300,57200,57300,57200,9838
20250225,094500,222102167700,57200,57300,57300,57100,115950
20250225,094400,215469409900,57300,57200,57300,57100,103534
20250225,094300,209546082500,57200,57200,57200,57100,66355
20250225,094200,205750915600,57200,57100,57200,57100,23454
20250225,094100,204409607900,57100,57100,57200,57000,110281
20250225,094000,198117430200,57100,57000,57100,56900,146715
20250225,093900,189754581500,57000,57000,57000,56900,15160
20250225,093800,188890952300,57000,57000,57000,56900,21271
20250225,093700,187678795700,57000,56900,57000,56800,166393
20250225,093600,178211310400,56900,56800,56900,56800,9300
20250225,093500,177682575500,56900,56900,56900,56800,13499
20250225,093400,176914816000,56800,56900,56900,56800,9670
20250225,093300,176365073800,56900,56900,56900,56800,9979
20250225,093200,175797782700,56900,56800,56900,56700,94241
20250225,093100,170444610900,56800,56800,56800,56700,21822
20250225,093000,169205900900,56800,56800,56900,56700,169895
20250225,092900,159556004400,56800,56800,56900,56800,20216
20250225,092800,158406118000,56800,56800,56900,56800,19180
20250225,092700,157315005300,56900,56900,56900,56800,51732
20250225,092600,154372132800,56900,56800,56900,56700,92906
20250225,092500,149094419500,56800,56800,56800,56700,88856
20250225,092400,144048458300,56800,56800,56800,56700,22935
20250225,092300,142746353100,56800,56800,56800,56700,18835
20250225,092200,141677697400,56700,56800,56800,56700,40669
20250225,092100,139370586400,56700,56800,56800,56700,20851
20250225,092000,138187222600,56700,56700,56800,56700,20644
20250225,091900,137016096300,56700,56800,56800,56700,19628
20250225,091800,135902245900,56700,56800,56800,56700,23455
20250225,091700,134571321800,56800,56900,56900,56700,133227
20250225,091600,127005281600,56900,56900,56900,56800,18452
20250225,091500,125956355600,56800,56900,56900,56800,18241
20250225,091400,124918944200,56900,56900,56900,56800,44017
20250225,091300,122414886300,56900,57000,57000,56800,157981
20250225,091200,113423646500,56900,56800,57000,56800,91142
20250225,091100,108237968400,56800,56800,56900,56700,155452
20250225,091000,99409365300,56700,56800,56800,56700,42624
20250225,090900,96989388100,56700,56800,56800,56700,29040
20250225,090800,95340480500,56800,56700,56800,56600,186756
20250225,090700,84749361000,56600,56700,56700,56600,31108
20250225,090600,82986667600,56700,56700,56700,56600,46223
20250225,090500,80368424100,56600,56700,56700,56600,49968
20250225,090400,77536969000,56700,56700,56700,56600,35502
20250225,090300,75526781300,56700,56700,56700,56500,177974
20250225,090200,65452373600,56700,56600,56700,56500,142287
20250225,090100,57397984500,56700,56600,56700,56500,220302
20250225,090000,44929935400,56700,56600,56700,56500,790585