stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,191900,269470384200,28100,28100,28100,28100,190896
20250224,191800,269470384200,28100,28100,28100,28100,0
20250224,191700,269470384200,28100,28100,28100,28100,0
20250224,191600,269470384200,28100,28100,28100,28100,0
20250224,191500,269470384200,28100,28100,28100,28100,0
20250224,191400,269470384200,28100,28100,28100,28100,0
20250224,191300,269470384200,28100,28100,28100,28100,0
20250224,191200,269470384200,28100,28100,28100,28100,0
20250224,191100,269470384200,28100,28100,28100,28100,0
20250224,191000,269470384200,28100,28100,28100,28100,0
20250224,190900,269470384200,28100,28100,28100,28100,0
20250224,190800,269470384200,28100,28100,28100,28100,0
20250224,190700,269470384200,28100,28100,28100,28100,0
20250224,190600,269470384200,28100,28100,28100,28100,0
20250224,190500,269470384200,28100,28100,28100,28100,0
20250224,190400,269470384200,28100,28100,28100,28100,0
20250224,190300,269470384200,28100,28100,28100,28100,0
20250224,190200,269470384200,28100,28100,28100,28100,0
20250224,190100,269470384200,28100,28100,28100,28100,0
20250224,190000,269470384200,28100,28100,28100,28100,0
20250224,185900,269470384200,28100,28100,28100,28100,0
20250224,185800,269470384200,28100,28100,28100,28100,0
20250224,185700,269470384200,28100,28100,28100,28100,0
20250224,185600,269470384200,28100,28100,28100,28100,0
20250224,185500,269470384200,28100,28100,28100,28100,0
20250224,185400,269470384200,28100,28100,28100,28100,0
20250224,185300,269470384200,28100,28100,28100,28100,0
20250224,185200,269470384200,28100,28100,28100,28100,0
20250224,185100,269470384200,28100,28100,28100,28100,0
20250224,185000,269470384200,28100,28100,28100,28100,0
20250224,184900,269470384200,28100,28100,28100,28100,190896
20250224,184800,269470384200,28100,28100,28100,28100,0
20250224,184700,269470384200,28100,28100,28100,28100,0
20250224,184600,269470384200,28100,28100,28100,28100,0
20250224,184500,269470384200,28100,28100,28100,28100,0
20250224,184400,269470384200,28100,28100,28100,28100,0
20250224,184300,269470384200,28100,28100,28100,28100,0
20250224,184200,269470384200,28100,28100,28100,28100,0
20250224,184100,269470384200,28100,28100,28100,28100,0
20250224,184000,269470384200,28100,28100,28100,28100,0
20250224,183900,269470384200,28100,28100,28100,28100,0
20250224,183800,269470384200,28100,28100,28100,28100,0
20250224,183700,269470384200,28100,28100,28100,28100,0
20250224,183600,269470384200,28100,28100,28100,28100,0
20250224,183500,269470384200,28100,28100,28100,28100,0
20250224,183400,269470384200,28100,28100,28100,28100,0
20250224,183300,269470384200,28100,28100,28100,28100,0
20250224,183200,269470384200,28100,28100,28100,28100,0
20250224,183100,269470384200,28100,28100,28100,28100,0
20250224,183000,269470384200,28100,28100,28100,28100,0
20250224,182900,269470384200,28100,28100,28100,28100,0
20250224,182800,269470384200,28100,28100,28100,28100,0
20250224,182700,269470384200,28100,28100,28100,28100,0
20250224,182600,269470384200,28100,28100,28100,28100,0
20250224,182500,269470384200,28100,28100,28100,28100,0
20250224,182400,269470384200,28100,28100,28100,28100,0
20250224,182300,269470384200,28100,28100,28100,28100,0
20250224,182200,269470384200,28100,28100,28100,28100,0
20250224,182100,269470384200,28100,28100,28100,28100,0
20250224,182000,269470384200,28100,28100,28100,28100,0
20250224,181900,269470384200,28100,28100,28100,28100,190896
20250224,181800,269470384200,28100,28100,28100,28100,0
20250224,181700,269470384200,28100,28100,28100,28100,0
20250224,181600,269470384200,28100,28100,28100,28100,0
20250224,181500,269470384200,28100,28100,28100,28100,0
20250224,181400,269470384200,28100,28100,28100,28100,0
20250224,181300,269470384200,28100,28100,28100,28100,0
20250224,181200,269470384200,28100,28100,28100,28100,0
20250224,181100,269470384200,28100,28100,28100,28100,0
20250224,181000,269470384200,28100,28100,28100,28100,0
20250224,180900,269470384200,28100,28100,28100,28100,0
20250224,180800,269470384200,28100,28100,28100,28100,0
20250224,180700,269470384200,28100,28100,28100,28100,0
20250224,180600,269470384200,28100,28100,28100,28100,0
20250224,180500,269470384200,28100,28100,28100,28100,0
20250224,180400,269470384200,28100,28100,28100,28100,0
20250224,180300,269470384200,28100,28100,28100,28100,0
20250224,180200,269470384200,28100,28100,28100,28100,0
20250224,180100,269470384200,28100,28100,28100,28100,0
20250224,180000,269470384200,28100,28100,28100,28100,0
20250224,175900,269470384200,28100,28100,28100,28100,0
20250224,175800,269470384200,28100,28100,28100,28100,0
20250224,175700,269470384200,28100,28100,28100,28100,0
20250224,175600,269470384200,28100,28100,28100,28100,0
20250224,175500,269470384200,28100,28100,28100,28100,0
20250224,175400,269470384200,28100,28100,28100,28100,0
20250224,175300,269470384200,28100,28100,28100,28100,0
20250224,175200,269470384200,28100,28100,28100,28100,0
20250224,175100,269470384200,28100,28100,28100,28100,0
20250224,175000,269470384200,28100,28100,28100,28100,0
20250224,174900,269470384200,28100,28100,28100,28100,190896
20250224,174800,269470384200,28100,28100,28100,28100,0
20250224,174700,269470384200,28100,28100,28100,28100,0
20250224,174600,269470384200,28100,28100,28100,28100,0
20250224,174500,269470384200,28100,28100,28100,28100,0
20250224,174400,269470384200,28100,28100,28100,28100,0
20250224,174300,269470384200,28100,28100,28100,28100,0
20250224,174200,269470384200,28100,28100,28100,28100,0
20250224,174100,269470384200,28100,28100,28100,28100,0
20250224,174000,269470384200,28100,28100,28100,28100,0
20250224,173900,269470384200,28100,28100,28100,28100,0
20250224,173800,269470384200,28100,28100,28100,28100,0
20250224,173700,269470384200,28100,28100,28100,28100,0
20250224,173600,269470384200,28100,28100,28100,28100,0
20250224,173500,269470384200,28100,28100,28100,28100,0
20250224,173400,269470384200,28100,28100,28100,28100,0
20250224,173300,269470384200,28100,28100,28100,28100,0
20250224,173200,269470384200,28100,28100,28100,28100,0
20250224,173100,269470384200,28100,28100,28100,28100,0
20250224,173000,269470384200,28100,28100,28100,28100,0
20250224,172900,269470384200,28100,28100,28100,28100,0
20250224,172800,269470384200,28100,28100,28100,28100,0
20250224,172700,269470384200,28100,28100,28100,28100,0
20250224,172600,269470384200,28100,28100,28100,28100,0
20250224,172500,269470384200,28100,28100,28100,28100,0
20250224,172400,269470384200,28100,28100,28100,28100,0
20250224,172300,269470384200,28100,28100,28100,28100,0
20250224,172200,269470384200,28100,28100,28100,28100,0
20250224,172100,269470384200,28100,28100,28100,28100,0
20250224,172000,269470384200,28100,28100,28100,28100,0
20250224,171900,269470384200,28100,28100,28100,28100,190896
20250224,171800,269470384200,28100,28100,28100,28100,0
20250224,171700,269470384200,28100,28100,28100,28100,0
20250224,171600,269470384200,28100,28100,28100,28100,0
20250224,171500,269470384200,28100,28100,28100,28100,0
20250224,171400,269470384200,28100,28100,28100,28100,0
20250224,171300,269470384200,28100,28100,28100,28100,0
20250224,171200,269470384200,28100,28100,28100,28100,0
20250224,171100,269470384200,28100,28100,28100,28100,0
20250224,171000,269470384200,28100,28100,28100,28100,0
20250224,170900,269470384200,28100,28100,28100,28100,0
20250224,170800,269470384200,28100,28100,28100,28100,0
20250224,170700,269470384200,28100,28100,28100,28100,0
20250224,170600,269470384200,28100,28100,28100,28100,0
20250224,170500,269470384200,28100,28100,28100,28100,0
20250224,170400,269470384200,28100,28100,28100,28100,0
20250224,170300,269470384200,28100,28100,28100,28100,0
20250224,170200,269470384200,28100,28100,28100,28100,0
20250224,170100,269470384200,28100,28100,28100,28100,0
20250224,170000,269470384200,28100,28100,28100,28100,0
20250224,165900,269470384200,28100,28100,28100,28100,0
20250224,165800,269470384200,28100,28100,28100,28100,0
20250224,165700,269470384200,28100,28100,28100,28100,0
20250224,165600,269470384200,28100,28100,28100,28100,0
20250224,165500,269470384200,28100,28100,28100,28100,0
20250224,165400,269470384200,28100,28100,28100,28100,0
20250224,165300,269470384200,28100,28100,28100,28100,0
20250224,165200,269470384200,28100,28100,28100,28100,0
20250224,165100,269470384200,28100,28100,28100,28100,0
20250224,165000,269470384200,28100,28100,28100,28100,0
20250224,164900,269470384200,28100,28100,28100,28100,190896
20250224,164800,269470384200,28100,28100,28100,28100,0
20250224,164700,269470384200,28100,28100,28100,28100,0
20250224,164600,269470384200,28100,28100,28100,28100,0
20250224,164500,269470384200,28100,28100,28100,28100,0
20250224,164400,269470384200,28100,28100,28100,28100,0
20250224,164300,269470384200,28100,28100,28100,28100,0
20250224,164200,269470384200,28100,28100,28100,28100,0
20250224,164100,269470384200,28100,28100,28100,28100,0
20250224,164000,269470384200,28100,28100,28100,28100,0
20250224,163900,269470384200,28100,28100,28100,28100,0
20250224,163800,269470384200,28100,28100,28100,28100,0
20250224,163700,269470384200,28100,28100,28100,28100,0
20250224,163600,269470384200,28100,28100,28100,28100,0
20250224,163500,269470384200,28100,28100,28100,28100,0
20250224,163400,269470384200,28100,28100,28100,28100,0
20250224,163300,269470384200,28100,28100,28100,28100,0
20250224,163200,269470384200,28100,28100,28100,28100,0
20250224,163100,269470384200,28100,28100,28100,28100,0
20250224,163000,269470384200,28100,28100,28100,28100,0
20250224,162900,269470384200,28100,28100,28100,28100,0
20250224,162800,269470384200,28100,28100,28100,28100,0
20250224,162700,269470384200,28100,28100,28100,28100,0
20250224,162600,269470384200,28100,28100,28100,28100,0
20250224,162500,269470384200,28100,28100,28100,28100,0
20250224,162400,269470384200,28100,28100,28100,28100,0
20250224,162300,269470384200,28100,28100,28100,28100,0
20250224,162200,269470384200,28100,28100,28100,28100,0
20250224,162100,269470384200,28100,28100,28100,28100,0
20250224,162000,269470384200,28100,28100,28100,28100,0
20250224,161900,269470384200,28100,28100,28100,28100,190896
20250224,161800,269470384200,28100,28100,28100,28100,0
20250224,161700,269470384200,28100,28100,28100,28100,0
20250224,161600,269470384200,28100,28100,28100,28100,0
20250224,161500,269470384200,28100,28100,28100,28100,0
20250224,161400,269470384200,28100,28100,28100,28100,0
20250224,161300,269470384200,28100,28100,28100,28100,0
20250224,161200,269470384200,28100,28100,28100,28100,0
20250224,161100,269470384200,28100,28100,28100,28100,0
20250224,161000,269470384200,28100,28100,28100,28100,0
20250224,160900,269470384200,28100,28100,28100,28100,0
20250224,160800,269470384200,28100,28100,28100,28100,0
20250224,160700,269470384200,28100,28100,28100,28100,0
20250224,160600,269470384200,28100,28100,28100,28100,0
20250224,160500,269470384200,28100,28100,28100,28100,0
20250224,160400,269470384200,28100,28100,28100,28100,0
20250224,160300,269470384200,28100,28100,28100,28100,0
20250224,160200,269470384200,28100,28100,28100,28100,0
20250224,160100,269470384200,28100,28100,28100,28100,0
20250224,160000,269470384200,28100,28100,28100,28100,0
20250224,155900,269470384200,28100,28100,28100,28100,0
20250224,155800,269470384200,28100,28100,28100,28100,0
20250224,155700,269470384200,28100,28100,28100,28100,0
20250224,155600,269470384200,28100,28100,28100,28100,0
20250224,155500,269470384200,28100,28100,28100,28100,0
20250224,155400,269470384200,28100,28100,28100,28100,0
20250224,155300,269470384200,28100,28100,28100,28100,0
20250224,155200,269470384200,28100,28100,28100,28100,0
20250224,155100,269470384200,28100,28100,28100,28100,0
20250224,155000,269470384200,28100,28100,28100,28100,0
20250224,154900,269470384200,28100,28100,28100,28100,190896
20250224,154800,269470384200,28100,28100,28100,28100,0
20250224,154700,269470384200,28100,28100,28100,28100,0
20250224,154600,269470384200,28100,28100,28100,28100,0
20250224,154500,269470384200,28100,28100,28100,28100,0
20250224,154400,269470384200,28100,28100,28100,28100,0
20250224,154300,269470384200,28100,28100,28100,28100,0
20250224,154200,269470384200,28100,28100,28100,28100,0
20250224,154100,269470384200,28100,28100,28100,28100,0
20250224,154000,269470384200,28100,28100,28100,28100,0
20250224,153900,269470384200,28100,28100,28100,28100,0
20250224,153800,269470384200,28100,28100,28100,28100,0
20250224,153700,269470384200,28100,28100,28100,28100,0
20250224,153600,269470384200,28100,28100,28100,28100,0
20250224,153500,269470384200,28100,28100,28100,28100,0
20250224,153400,269470384200,28100,28100,28100,28100,0
20250224,153300,269470384200,28100,28100,28100,28100,0
20250224,153200,269470384200,28100,28100,28100,28100,0
20250224,153100,269470384200,28100,28100,28100,28100,0
20250224,153000,269470384200,28100,28100,28100,28100,190896
20250224,152900,264106206600,28100,28100,28100,28100,0
20250224,152800,264106206600,28100,28100,28100,28100,0
20250224,152700,264106206600,28100,28100,28100,28100,0
20250224,152600,264106206600,28100,28100,28100,28100,0
20250224,152500,264106206600,28100,28100,28100,28100,0
20250224,152400,264106206600,28100,28100,28100,28100,0
20250224,152300,264106206600,28100,28100,28100,28100,0
20250224,152200,264106206600,28100,28100,28100,28100,0
20250224,152100,264106206600,28100,28100,28100,28100,0
20250224,152000,264106206600,28100,28100,28100,28100,0
20250224,151900,264106206600,28100,28050,28150,28050,68701
20250224,151800,262176653700,28100,28100,28100,28050,17250
20250224,151700,261692347850,28050,28050,28100,28000,18372
20250224,151600,261176964650,28050,28050,28100,28000,14843
20250224,151500,260760560200,28050,28000,28100,28000,17342
20250224,151400,260274206650,28050,28000,28100,28000,26279
20250224,151300,259537447600,28050,28000,28050,28000,46012
20250224,151200,258248140150,28000,28000,28050,28000,13616
20250224,151100,257866755500,28000,28000,28050,28000,10894
20250224,151000,257561531800,28050,28000,28050,28000,16827
20250224,150900,257089747650,28050,28000,28050,28000,12814
20250224,150800,256730429000,28050,28000,28050,28000,7738
20250224,150700,256513569250,28000,28000,28050,28000,7559
20250224,150600,256301747600,28000,28000,28050,28000,7209
20250224,150500,256099806450,28000,28000,28050,28000,6037
20250224,150400,255930725100,28000,28050,28050,28000,6872
20250224,150300,255738226750,28050,28050,28100,28050,41690
20250224,150200,254568787600,28050,28050,28100,28050,6490
20250224,150100,254386693850,28050,28100,28150,28050,22692
20250224,150000,253749170800,28100,28100,28150,28100,12211
20250224,145900,253405934100,28100,28150,28150,28100,13324
20250224,145800,253030998000,28100,28100,28150,28100,3244
20250224,145700,252939803650,28150,28100,28150,28100,5803
20250224,145600,252776629500,28100,28100,28150,28050,58239
20250224,145500,251140145600,28100,28100,28150,28100,18838
20250224,145400,250609913650,28100,28100,28150,28100,25848
20250224,145300,249882563200,28100,28100,28200,28100,39559
20250224,145200,248769145200,28100,28100,28150,28100,10246
20250224,145100,248480769800,28100,28100,28150,28100,8632
20250224,145000,248237940050,28100,28050,28150,28050,17143
20250224,144900,247756316600,28050,28050,28100,28050,32355
20250224,144800,246847270650,28050,28050,28100,28050,10892
20250224,144700,246541440800,28050,28050,28100,28050,15019
20250224,144600,246119750150,28050,27900,28100,27900,88580
20250224,144500,243639809350,27900,27900,27950,27900,30261
20250224,144400,242795421600,27900,27950,27950,27900,23327
20250224,144300,242144548900,27900,27900,27950,27900,4781
20250224,144200,242011132200,27950,27900,27950,27900,4514
20250224,144100,241885080600,27950,27900,27950,27900,4270
20250224,144000,241765849600,27900,27900,27950,27900,16393
20250224,143900,241308376300,27900,27900,27950,27900,3026
20250224,143800,241223897250,27950,27900,27950,27850,12043
20250224,143700,240887909700,27950,27900,27950,27850,23762
20250224,143600,240224929400,27900,27900,27950,27850,35311
20250224,143500,239239751750,27900,27900,27950,27900,4583
20250224,143400,239111827050,27900,27900,27950,27900,11580
20250224,143300,238788684800,27900,27950,27950,27900,4156
20250224,143200,238672639350,27900,27900,27950,27900,9946
20250224,143100,238395103700,27900,27900,27950,27900,4927
20250224,143000,238257581350,27900,27950,27950,27900,2285
20250224,142900,238193782200,27950,27950,27950,27900,4831
20250224,142800,238058899150,27950,27900,27950,27900,4800
20250224,142700,237924811800,27900,27900,27950,27900,12830
20250224,142600,237566587050,27950,27900,27950,27900,3470
20250224,142500,237469736300,27900,27900,27950,27900,4919
20250224,142400,237332435100,27950,27900,27950,27900,6491
20250224,142300,237151175250,27900,27900,27950,27900,4985
20250224,142200,237012002500,27950,27950,28000,27900,15648
20250224,142100,236574625300,27950,27900,27950,27900,19334
20250224,142000,236034843500,27900,27950,28000,27900,35697
20250224,141900,235037162100,27950,27950,28000,27950,3889
20250224,141800,234928341100,27950,27950,28000,27950,8679
20250224,141700,234685436550,28000,27900,28000,27900,23300
20250224,141600,234033887000,27950,27900,27950,27900,15716
20250224,141500,233595358100,27900,27900,27950,27900,6001
20250224,141400,233427833500,27900,27900,27950,27900,3494
20250224,141300,233330262250,27900,27900,27950,27900,4694
20250224,141200,233199185350,27900,27950,27950,27900,5279
20250224,141100,233051835800,27900,27950,27950,27900,3520
20250224,141000,232953548200,27950,27900,27950,27900,6509
20250224,140900,232771874100,27900,27950,28000,27900,6855
20250224,140800,232580299600,27950,27900,28000,27900,8249
20250224,140700,232349762500,27900,27950,27950,27900,9653
20250224,140600,232080133200,27950,27950,27950,27900,3257
20250224,140500,231989211900,27900,27900,27950,27900,7168
20250224,140400,231789096400,27900,27950,28000,27900,4116
20250224,140300,231674103700,27950,28000,28000,27900,10043
20250224,140200,231393443700,27950,27950,28000,27900,23370
20250224,140100,230740464850,28000,27950,28000,27950,4629
20250224,140000,230611045350,27950,28000,28000,27950,26703
20250224,135900,229864575450,27950,27950,28000,27950,6655
20250224,135800,229678482050,27950,27950,28000,27950,6357
20250224,135700,229500598450,27950,27950,28000,27950,3435
20250224,135600,229404503550,28000,27950,28000,27950,4159
20250224,135500,229288167450,27950,28000,28000,27950,2888
20250224,135400,229207395500,28000,27950,28000,27950,3157
20250224,135300,229119068550,27950,27950,28000,27900,19272
20250224,135200,228580381500,27950,27950,28000,27950,2324
20250224,135100,228515370900,27950,27950,28000,27950,7574
20250224,135000,228303619900,27950,28000,28050,27950,7984
20250224,134900,228080051300,28050,28000,28050,28000,6423
20250224,134800,227900029750,28000,28050,28050,28000,6272
20250224,134700,227724349250,28050,28000,28050,28000,3093
20250224,134600,227637713950,28000,28000,28050,28000,3737
20250224,134500,227533043600,28000,28050,28050,28000,3911
20250224,134400,227423465750,28050,28050,28050,28000,7562
20250224,134300,227211680800,28050,27950,28050,27950,26782
20250224,134200,226461681150,27950,27950,28000,27950,7919
20250224,134100,226240235600,28000,27950,28000,27950,6287
20250224,134000,226064373050,27950,27950,28000,27950,2298
20250224,133900,226000077600,28000,28000,28000,27900,13130
20250224,133800,225632948100,28000,27950,28000,27900,15712
20250224,133700,225193939950,27900,27900,27950,27900,22366
20250224,133600,224568874000,27900,27900,27950,27900,2296
20250224,133500,224504773550,27950,27900,27950,27900,6118
20250224,133400,224334022050,27900,27900,27950,27900,7172
20250224,133300,224133780900,27900,27900,27950,27900,4986
20250224,133200,223994605000,27900,27950,27950,27900,6124
20250224,133100,223823719200,27900,27900,27950,27900,2800
20250224,133000,223745562650,27900,27900,27950,27900,11082
20250224,132900,223436275400,27900,27900,28000,27900,3817
20250224,132800,223329676350,27900,27900,28000,27900,11762
20250224,132700,223000862700,27900,27950,27950,27900,16745
20250224,132600,222533544700,27950,27850,27950,27850,17237
20250224,132500,222052505650,27900,27850,27900,27850,3457
20250224,132400,221956186050,27900,27900,27900,27800,15801
20250224,132300,221516265350,27850,27850,27900,27850,18019
20250224,132200,221014286150,27850,27850,27900,27850,17248
20250224,132100,220533863800,27850,27850,27900,27850,16452
20250224,132000,220075604750,27850,27900,27950,27850,47189
20250224,131900,218759369850,27900,27950,27950,27900,10877
20250224,131800,218455859150,27950,27900,27950,27900,8596
20250224,131700,218215937800,27900,27950,27950,27900,7962
20250224,131600,217993670900,27950,27950,27950,27900,4595
20250224,131500,217865411700,27950,27950,28000,27900,40462
20250224,131400,216734526200,27950,27950,28000,27950,2464
20250224,131300,216665613150,27950,27950,28000,27950,2821
20250224,131200,216586707600,27950,28000,28000,27950,5296
20250224,131100,216438529900,27950,28000,28000,27950,4617
20250224,131000,216309404700,27950,28000,28000,27950,30841
20250224,130900,215446055900,28000,28000,28050,28000,2893
20250224,130800,215365006150,28000,28050,28050,28000,2326
20250224,130700,215299844650,28000,28000,28050,28000,2486
20250224,130600,215230185900,28000,28050,28050,28000,3006
20250224,130500,215145944750,28000,28000,28050,27950,10815
20250224,130400,214843048000,28000,27950,28000,27950,13048
20250224,130300,214477853350,27950,27950,28000,27950,4311
20250224,130200,214357265300,27950,28000,28000,27950,4145
20250224,130100,214241274150,27950,27950,28000,27950,9454
20250224,130000,213976708800,28000,27950,28000,27950,2373
20250224,125900,213910332250,28000,27950,28000,27950,10153
20250224,125800,213626126950,27950,27950,28000,27950,6184
20250224,125700,213453119300,27950,28000,28000,27950,4808
20250224,125600,213318719550,27950,28000,28000,27950,5047
20250224,125500,213177580350,27950,27950,28000,27950,3404
20250224,125400,213082352100,27950,28000,28000,27950,4341
20250224,125300,212960876150,28000,27950,28000,27950,5768
20250224,125200,212799456800,27950,27950,28000,27950,4283
20250224,125100,212679705500,27950,27950,28000,27950,3493
20250224,125000,212582060950,27950,27950,28000,27950,2890
20250224,124900,212501239200,28000,27950,28000,27950,2802
20250224,124800,212422864150,28000,27950,28000,27950,1392
20250224,124700,212383934300,28000,28000,28000,27950,5243
20250224,124600,212237292250,27950,27950,28000,27950,2594
20250224,124500,212164746850,28000,28000,28000,27950,2034
20250224,124400,212107855850,28000,28000,28000,27950,14009
20250224,124300,211715723750,28000,28000,28000,27950,4073
20250224,124200,211601751550,27950,28000,28000,27950,7722
20250224,124100,211385888950,27950,27900,28000,27900,14801
20250224,124000,210972258550,27900,27900,27950,27900,4977
20250224,123900,210833380750,27950,27950,27950,27900,5653
20250224,123800,210675588750,27950,27950,28000,27900,6448
20250224,123700,210495361550,27950,27950,28000,27900,12515
20250224,123600,210145555550,27950,28000,28000,27950,4067
20250224,123500,210031837600,28000,27950,28000,27950,2976
20250224,123400,209948575900,28000,27950,28000,27950,17287
20250224,123300,209464772150,28000,27950,28000,27950,3160
20250224,123200,209376351800,28000,28000,28050,27950,8502
20250224,123100,209138422100,28000,28000,28050,27950,5648
20250224,123000,208980252800,28050,27950,28050,27900,38729
20250224,122900,207897281950,27950,28000,28050,27950,49170
20250224,122800,206520667550,28000,28000,28050,28000,17278
20250224,122700,206036850550,28050,28000,28050,28000,2321
20250224,122600,205971817000,28000,28000,28050,28000,4158
20250224,122500,205855340000,28050,28000,28050,28000,4070
20250224,122400,205741283100,28050,28050,28050,28000,5088
20250224,122300,205598636550,28050,28000,28050,28000,3858
20250224,122200,205490577950,28050,28000,28050,28000,3048
20250224,122100,205405133400,28050,28100,28100,28000,3488
20250224,122000,205307312250,28050,28100,28100,28050,4415
20250224,121900,205183425500,28100,28050,28100,28050,6726
20250224,121800,204994621250,28100,28050,28100,28050,4173
20250224,121700,204877460700,28050,28050,28100,28050,9284
20250224,121600,204616674500,28050,28000,28100,28000,11288
20250224,121500,204300119600,28000,28050,28050,28000,3295
20250224,121400,204207798850,28050,28050,28050,28000,2529
20250224,121300,204136905950,28050,28000,28050,28000,2453
20250224,121200,204068183900,28050,28050,28050,28000,2660
20250224,121100,203993631000,28050,28050,28100,28000,14150
20250224,121000,203596731550,28050,28150,28150,28000,38097
20250224,120900,202527426400,28150,28150,28150,28100,3895
20250224,120800,202417878500,28100,28100,28150,28100,2312
20250224,120700,202352862900,28150,28150,28150,28100,28707
20250224,120600,201544815450,28150,28150,28150,28100,5863
20250224,120500,201379826550,28150,28100,28150,28100,2381
20250224,120400,201312855100,28100,28100,28100,28050,42622
20250224,120300,200115281400,28050,28100,28100,28050,5699
20250224,120200,199955201050,28100,28100,28100,28050,1869
20250224,120100,199902725050,28100,28050,28100,28050,5217
20250224,120000,199756280800,28050,28050,28100,28050,2907
20250224,115900,199674717350,28050,28050,28100,28050,3337
20250224,115800,199581037200,28050,28050,28100,28050,4589
20250224,115700,199452250550,28100,28100,28100,28050,1787
20250224,115600,199402099300,28100,28050,28100,28050,8647
20250224,115500,199159450550,28100,28100,28100,28050,2912
20250224,115400,199077745100,28050,28050,28100,28050,5868
20250224,115300,198913098350,28050,28050,28100,28050,5048
20250224,115200,198771477700,28050,28050,28100,28050,3248
20250224,115100,198680347350,28050,28100,28100,28050,4349
20250224,115000,198558278550,28100,28050,28100,28050,3588
20250224,114900,198457595500,28050,28100,28100,28050,3700
20250224,114800,198353747750,28100,28100,28100,28050,5187
20250224,114700,198208198650,28050,28050,28100,28050,2289
20250224,114600,198143971050,28100,28100,28100,28050,6309
20250224,114500,197966954800,28050,28050,28100,28050,5122
20250224,114400,197823243850,28050,28050,28100,28050,2585
20250224,114300,197750706800,28050,28050,28100,28050,2985
20250224,114200,197666961400,28100,28050,28100,28050,7344
20250224,114100,197460930600,28050,28100,28100,28050,3803
20250224,114000,197354222900,28100,28100,28100,28050,15386
20250224,113900,196922596850,28050,28050,28100,28050,4236
20250224,113800,196803741550,28050,28100,28100,28050,2666
20250224,113700,196728879200,28050,28050,28100,28050,1690
20250224,113600,196681434100,28100,28050,28100,28050,7803
20250224,113500,196462508550,28050,28050,28100,28050,6787
20250224,113400,196272077250,28100,28150,28150,28050,10292
20250224,113300,195982893850,28150,28150,28150,28100,4165
20250224,113200,195865821850,28150,28100,28150,28100,2583
20250224,113100,195793188350,28100,28150,28150,28100,5170
20250224,113000,195647861350,28100,28150,28200,28100,12519
20250224,112900,195295706000,28150,28200,28200,28150,3475
20250224,112800,195197807000,28150,28150,28200,28150,4000
20250224,112700,195085096900,28150,28150,28150,28100,14186
20250224,112600,194685795450,28150,28150,28150,28100,15094
20250224,112500,194261213450,28150,28150,28150,28100,4775
20250224,112400,194127004050,28150,28100,28150,28100,4537
20250224,112300,193999424300,28150,28150,28200,28100,13334
20250224,112200,193624350800,28200,28150,28200,28150,4386
20250224,112100,193500740250,28150,28200,28200,28150,5932
20250224,112000,193333619000,28200,28150,28200,28100,5466
20250224,111900,193179795150,28100,28150,28150,28100,7351
20250224,111800,192972909250,28150,28100,28150,28100,3744
20250224,111700,192867557900,28150,28150,28150,28100,5578
20250224,111600,192710604050,28100,28100,28150,28100,6081
20250224,111500,192539535900,28150,28150,28150,28100,3350
20250224,111400,192445328700,28100,28150,28150,28100,7210
20250224,111300,192242610150,28150,28100,28150,28100,8800
20250224,111200,191994991850,28100,28200,28200,28100,20713
20250224,111100,191411815200,28150,28150,28200,28150,4654
20250224,111000,191280744400,28150,28150,28200,28150,5444
20250224,110900,191127416300,28150,28150,28200,28150,7448
20250224,110800,190917613250,28200,28250,28250,28150,15764
20250224,110700,190473305350,28200,28300,28300,28200,19128
20250224,110600,189932893900,28300,28250,28300,28200,31452
20250224,110500,189044525300,28250,28200,28250,28150,19918
20250224,110400,188482773000,28200,28150,28200,28150,31473
20250224,110300,187596422250,28150,28050,28150,28050,15917
20250224,110200,187149044950,28100,28050,28100,28050,5063
20250224,110100,187006900350,28050,28100,28100,28050,5329
20250224,110000,186857253150,28100,28100,28150,28050,20942
20250224,105900,186268789700,28150,28100,28150,28100,6404
20250224,105800,186088620850,28150,28150,28150,28100,6960
20250224,105700,185892771300,28150,28100,28150,28050,10582
20250224,105600,185595014500,28100,28050,28100,28050,9846
20250224,105500,185318479700,28100,28100,28150,28100,19595
20250224,105400,184767731750,28150,28100,28150,28100,8089
20250224,105300,184540178400,28100,28050,28150,28000,21065
20250224,105200,183948724300,28050,28000,28050,28000,8138
20250224,105100,183720717900,28000,28000,28050,28000,14562
20250224,105000,183312863700,28000,28150,28150,28000,16974
20250224,104900,182836500400,28150,28200,28200,28100,49141
20250224,104800,181453446400,28200,28200,28200,28150,34541
20250224,104700,180479509650,28200,28200,28200,28150,12187
20250224,104600,180135925650,28150,28200,28200,28150,14160
20250224,104500,179736749250,28200,28200,28200,28150,22618
20250224,104400,179099046650,28150,28200,28200,28150,17073
20250224,104300,178617773050,28200,28100,28200,28100,37884
20250224,104200,177551485850,28100,27950,28150,27900,133354
20250224,104100,173814315150,27950,27900,27950,27900,5006
20250224,104000,173674530000,27900,27950,27950,27900,7275
20250224,103900,173471509550,27950,27950,27950,27900,6001
20250224,103800,173304012400,27950,27950,27950,27900,5063
20250224,103700,173162672950,27950,27900,27950,27850,14171
20250224,103600,172767287350,27900,27850,27900,27800,19445
20250224,103500,172225486800,27850,27850,27850,27800,8518
20250224,103400,171988606950,27800,27850,27850,27800,9555
20250224,103300,171722742500,27850,27900,27900,27800,27686
20250224,103200,170951627800,27900,27900,27900,27850,6597
20250224,103100,170767644650,27900,27950,27950,27850,24146
20250224,103000,170093755300,27950,27950,27950,27900,7946
20250224,102900,169871771650,27950,27850,27950,27850,18264
20250224,102800,169362016750,27900,27900,27900,27850,5155
20250224,102700,169218287800,27900,27850,27900,27850,5464
20250224,102600,169066026750,27850,27900,27900,27850,10169
20250224,102500,168782539300,27850,27900,27950,27800,40719
20250224,102400,167647443400,27950,27950,27950,27900,6309
20250224,102300,167471278950,27950,27900,27950,27900,6446
20250224,102200,167291244500,27900,27900,27950,27850,10733
20250224,102100,166991735200,27900,27900,27950,27850,15877
20250224,102000,166548855950,27900,27850,27900,27800,21020
20250224,101900,165963540150,27800,27850,27850,27800,9823
20250224,101800,165690114900,27850,27800,27850,27800,6854
20250224,101700,165499488100,27800,27850,27850,27800,9477
20250224,101600,165235852050,27850,27900,27900,27800,50656
20250224,101500,163825601800,27950,27900,27950,27850,29547
20250224,101400,163001263950,27900,27900,27900,27850,31520
20250224,101300,162121981550,27900,27850,27900,27850,45594
20250224,101200,160850275100,27850,27850,27900,27800,36772
20250224,101100,159826637050,27850,27800,27850,27750,22064
20250224,101000,159212549850,27800,27650,27800,27650,36895
20250224,100900,158189420250,27700,27700,27700,27650,11314
20250224,100800,157876361400,27700,27700,27700,27650,7859
20250224,100700,157658923500,27700,27650,27700,27600,17929
20250224,100600,157163313000,27650,27700,27700,27600,29696
20250224,100500,156342092150,27650,27650,27700,27600,20934
20250224,100400,155763327050,27650,27650,27700,27600,16904
20250224,100300,155296107800,27650,27650,27700,27600,82376
20250224,100200,153016481550,27700,27650,27700,27600,15088
20250224,100100,152599143450,27650,27550,27650,27550,66055
20250224,100000,150775556300,27600,27500,27600,27500,135333
20250224,095900,147050771100,27500,27550,27600,27500,81123
20250224,095800,144817733550,27550,27550,27600,27550,94249
20250224,095700,142221028100,27600,27650,27650,27550,59959
20250224,095600,140567301300,27650,27600,27650,27550,139228
20250224,095500,136724478500,27650,27700,27700,27600,82506
20250224,095400,134443620500,27650,27700,27750,27650,62106
20250224,095300,132724429400,27700,27800,27900,27700,139416
20250224,095200,128857624600,27850,27950,27950,27800,63386
20250224,095100,127089199500,27950,27900,27950,27850,44806
20250224,095000,125839502150,27900,27800,27900,27750,51922
20250224,094900,124394763700,27800,27750,27800,27700,62457
20250224,094800,122661869250,27750,27700,27750,27700,26461
20250224,094700,121928469700,27700,27800,27800,27700,43304
20250224,094600,120726401700,27750,27800,27850,27700,90681
20250224,094500,118208510450,27800,27800,27850,27750,41931
20250224,094400,117042632200,27850,27750,27850,27750,68214
20250224,094300,115147139500,27750,27750,27800,27700,81829
20250224,094200,112876645150,27750,27800,27850,27750,96420
20250224,094100,110199324050,27800,27850,27850,27800,38117
20250224,094000,109139559900,27850,27850,27900,27800,21025
20250224,093900,108553975600,27850,27900,27950,27850,48025
20250224,093800,107214621050,27900,27800,27950,27800,100065
20250224,093700,104429730450,27800,27900,27900,27800,193659
20250224,093600,99035718600,27900,28000,28050,27900,67875
20250224,093500,97138051050,28050,28000,28050,27950,60900
20250224,093400,95432669550,28000,28000,28050,27950,58444
20250224,093300,93797456600,28000,28050,28050,27950,125252
20250224,093200,90292228450,28050,28050,28050,28000,34779
20250224,093100,89317166650,28050,28050,28100,28000,41089
20250224,093000,88165147150,28050,28000,28050,28000,44401
20250224,092900,86921783100,28000,27950,28050,27900,83800
20250224,092800,84578975950,27950,28050,28100,27900,233795
20250224,092700,78033802300,28100,28100,28150,28000,134119
20250224,092600,74270724150,28100,28100,28150,28050,89725
20250224,092500,71751939100,28100,28050,28100,28000,181250
20250224,092400,66671084650,28100,28200,28250,28050,277052
20250224,092300,58873031750,28250,28350,28400,28200,112294
20250224,092200,55698744650,28400,28250,28400,28250,75139
20250224,092100,53572645200,28250,28300,28350,28250,66256
20250224,092000,51699662600,28350,28300,28350,28300,81371
20250224,091900,49396346800,28350,28350,28400,28300,43790
20250224,091800,48155564700,28350,28500,28500,28350,144144
20250224,091700,44060500850,28500,28550,28600,28450,78768
20250224,091600,41814646250,28600,28700,28700,28550,44843
20250224,091500,40531495050,28650,28700,28700,28600,17682
20250224,091400,40024718950,28650,28650,28700,28600,24394
20250224,091300,39325605850,28600,28500,28700,28500,74094
20250224,091200,37209241750,28500,28550,28600,28500,59867
20250224,091100,35501033950,28550,28550,28600,28550,14040
20250224,091000,35099814400,28600,28600,28650,28550,24536
20250224,090900,34398439350,28550,28650,28700,28550,78492
20250224,090800,32151655600,28600,28650,28650,28600,26554
20250224,090700,31391479850,28600,28600,28650,28550,33641
20250224,090600,30429882800,28600,28650,28700,28550,35705
20250224,090500,29408932950,28700,28550,28750,28500,130807
20250224,090400,25672987200,28500,28650,28650,28500,78999
20250224,090300,23415856300,28650,28650,28700,28550,72211
20250224,090200,21348401550,28700,28500,28700,28400,113291
20250224,090100,18113440900,28500,28450,28550,28350,169613
20250224,090000,13291282950,28450,28250,28450,28150,465668