stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,191900,224079468700,28250,28250,28250,28250,155316
20250225,191800,224079468700,28250,28250,28250,28250,0
20250225,191700,224079468700,28250,28250,28250,28250,0
20250225,191600,224079468700,28250,28250,28250,28250,0
20250225,191500,224079468700,28250,28250,28250,28250,0
20250225,191400,224079468700,28250,28250,28250,28250,0
20250225,191300,224079468700,28250,28250,28250,28250,0
20250225,191200,224079468700,28250,28250,28250,28250,0
20250225,191100,224079468700,28250,28250,28250,28250,0
20250225,191000,224079468700,28250,28250,28250,28250,0
20250225,190900,224079468700,28250,28250,28250,28250,0
20250225,190800,224079468700,28250,28250,28250,28250,0
20250225,190700,224079468700,28250,28250,28250,28250,0
20250225,190600,224079468700,28250,28250,28250,28250,0
20250225,190500,224079468700,28250,28250,28250,28250,0
20250225,190400,224079468700,28250,28250,28250,28250,0
20250225,190300,224079468700,28250,28250,28250,28250,0
20250225,190200,224079468700,28250,28250,28250,28250,0
20250225,190100,224079468700,28250,28250,28250,28250,0
20250225,190000,224079468700,28250,28250,28250,28250,0
20250225,185900,224079468700,28250,28250,28250,28250,0
20250225,185800,224079468700,28250,28250,28250,28250,0
20250225,185700,224079468700,28250,28250,28250,28250,0
20250225,185600,224079468700,28250,28250,28250,28250,0
20250225,185500,224079468700,28250,28250,28250,28250,0
20250225,185400,224079468700,28250,28250,28250,28250,0
20250225,185300,224079468700,28250,28250,28250,28250,0
20250225,185200,224079468700,28250,28250,28250,28250,0
20250225,185100,224079468700,28250,28250,28250,28250,0
20250225,185000,224079468700,28250,28250,28250,28250,0
20250225,184900,224079468700,28250,28250,28250,28250,155316
20250225,184800,224079468700,28250,28250,28250,28250,0
20250225,184700,224079468700,28250,28250,28250,28250,0
20250225,184600,224079468700,28250,28250,28250,28250,0
20250225,184500,224079468700,28250,28250,28250,28250,0
20250225,184400,224079468700,28250,28250,28250,28250,0
20250225,184300,224079468700,28250,28250,28250,28250,0
20250225,184200,224079468700,28250,28250,28250,28250,0
20250225,184100,224079468700,28250,28250,28250,28250,0
20250225,184000,224079468700,28250,28250,28250,28250,0
20250225,183900,224079468700,28250,28250,28250,28250,0
20250225,183800,224079468700,28250,28250,28250,28250,0
20250225,183700,224079468700,28250,28250,28250,28250,0
20250225,183600,224079468700,28250,28250,28250,28250,0
20250225,183500,224079468700,28250,28250,28250,28250,0
20250225,183400,224079468700,28250,28250,28250,28250,0
20250225,183300,224079468700,28250,28250,28250,28250,0
20250225,183200,224079468700,28250,28250,28250,28250,0
20250225,183100,224079468700,28250,28250,28250,28250,0
20250225,183000,224079468700,28250,28250,28250,28250,0
20250225,182900,224079468700,28250,28250,28250,28250,0
20250225,182800,224079468700,28250,28250,28250,28250,0
20250225,182700,224079468700,28250,28250,28250,28250,0
20250225,182600,224079468700,28250,28250,28250,28250,0
20250225,182500,224079468700,28250,28250,28250,28250,0
20250225,182400,224079468700,28250,28250,28250,28250,0
20250225,182300,224079468700,28250,28250,28250,28250,0
20250225,182200,224079468700,28250,28250,28250,28250,0
20250225,182100,224079468700,28250,28250,28250,28250,0
20250225,182000,224079468700,28250,28250,28250,28250,0
20250225,181900,224079468700,28250,28250,28250,28250,155316
20250225,181800,224079468700,28250,28250,28250,28250,0
20250225,181700,224079468700,28250,28250,28250,28250,0
20250225,181600,224079468700,28250,28250,28250,28250,0
20250225,181500,224079468700,28250,28250,28250,28250,0
20250225,181400,224079468700,28250,28250,28250,28250,0
20250225,181300,224079468700,28250,28250,28250,28250,0
20250225,181200,224079468700,28250,28250,28250,28250,0
20250225,181100,224079468700,28250,28250,28250,28250,0
20250225,181000,224079468700,28250,28250,28250,28250,0
20250225,180900,224079468700,28250,28250,28250,28250,0
20250225,180800,224079468700,28250,28250,28250,28250,0
20250225,180700,224079468700,28250,28250,28250,28250,0
20250225,180600,224079468700,28250,28250,28250,28250,0
20250225,180500,224079468700,28250,28250,28250,28250,0
20250225,180400,224079468700,28250,28250,28250,28250,0
20250225,180300,224079468700,28250,28250,28250,28250,0
20250225,180200,224079468700,28250,28250,28250,28250,0
20250225,180100,224079468700,28250,28250,28250,28250,0
20250225,180000,224079468700,28250,28250,28250,28250,0
20250225,175900,224079468700,28250,28250,28250,28250,0
20250225,175800,224079468700,28250,28250,28250,28250,0
20250225,175700,224079468700,28250,28250,28250,28250,0
20250225,175600,224079468700,28250,28250,28250,28250,0
20250225,175500,224079468700,28250,28250,28250,28250,0
20250225,175400,224079468700,28250,28250,28250,28250,0
20250225,175300,224079468700,28250,28250,28250,28250,0
20250225,175200,224079468700,28250,28250,28250,28250,0
20250225,175100,224079468700,28250,28250,28250,28250,0
20250225,175000,224079468700,28250,28250,28250,28250,0
20250225,174900,224079468700,28250,28250,28250,28250,155316
20250225,174800,224079468700,28250,28250,28250,28250,0
20250225,174700,224079468700,28250,28250,28250,28250,0
20250225,174600,224079468700,28250,28250,28250,28250,0
20250225,174500,224079468700,28250,28250,28250,28250,0
20250225,174400,224079468700,28250,28250,28250,28250,0
20250225,174300,224079468700,28250,28250,28250,28250,0
20250225,174200,224079468700,28250,28250,28250,28250,0
20250225,174100,224079468700,28250,28250,28250,28250,0
20250225,174000,224079468700,28250,28250,28250,28250,0
20250225,173900,224079468700,28250,28250,28250,28250,0
20250225,173800,224079468700,28250,28250,28250,28250,0
20250225,173700,224079468700,28250,28250,28250,28250,0
20250225,173600,224079468700,28250,28250,28250,28250,0
20250225,173500,224079468700,28250,28250,28250,28250,0
20250225,173400,224079468700,28250,28250,28250,28250,0
20250225,173300,224079468700,28250,28250,28250,28250,0
20250225,173200,224079468700,28250,28250,28250,28250,0
20250225,173100,224079468700,28250,28250,28250,28250,0
20250225,173000,224079468700,28250,28250,28250,28250,0
20250225,172900,224079468700,28250,28250,28250,28250,0
20250225,172800,224079468700,28250,28250,28250,28250,0
20250225,172700,224079468700,28250,28250,28250,28250,0
20250225,172600,224079468700,28250,28250,28250,28250,0
20250225,172500,224079468700,28250,28250,28250,28250,0
20250225,172400,224079468700,28250,28250,28250,28250,0
20250225,172300,224079468700,28250,28250,28250,28250,0
20250225,172200,224079468700,28250,28250,28250,28250,0
20250225,172100,224079468700,28250,28250,28250,28250,0
20250225,172000,224079468700,28250,28250,28250,28250,0
20250225,171900,224079468700,28250,28250,28250,28250,155316
20250225,171800,224079468700,28250,28250,28250,28250,0
20250225,171700,224079468700,28250,28250,28250,28250,0
20250225,171600,224079468700,28250,28250,28250,28250,0
20250225,171500,224079468700,28250,28250,28250,28250,0
20250225,171400,224079468700,28250,28250,28250,28250,0
20250225,171300,224079468700,28250,28250,28250,28250,0
20250225,171200,224079468700,28250,28250,28250,28250,0
20250225,171100,224079468700,28250,28250,28250,28250,0
20250225,171000,224079468700,28250,28250,28250,28250,0
20250225,170900,224079468700,28250,28250,28250,28250,0
20250225,170800,224079468700,28250,28250,28250,28250,0
20250225,170700,224079468700,28250,28250,28250,28250,0
20250225,170600,224079468700,28250,28250,28250,28250,0
20250225,170500,224079468700,28250,28250,28250,28250,0
20250225,170400,224079468700,28250,28250,28250,28250,0
20250225,170300,224079468700,28250,28250,28250,28250,0
20250225,170200,224079468700,28250,28250,28250,28250,0
20250225,170100,224079468700,28250,28250,28250,28250,0
20250225,170000,224079468700,28250,28250,28250,28250,0
20250225,165900,224079468700,28250,28250,28250,28250,0
20250225,165800,224079468700,28250,28250,28250,28250,0
20250225,165700,224079468700,28250,28250,28250,28250,0
20250225,165600,224079468700,28250,28250,28250,28250,0
20250225,165500,224079468700,28250,28250,28250,28250,0
20250225,165400,224079468700,28250,28250,28250,28250,0
20250225,165300,224079468700,28250,28250,28250,28250,0
20250225,165200,224079468700,28250,28250,28250,28250,0
20250225,165100,224079468700,28250,28250,28250,28250,0
20250225,165000,224079468700,28250,28250,28250,28250,0
20250225,164900,224079468700,28250,28250,28250,28250,155316
20250225,164800,224079468700,28250,28250,28250,28250,0
20250225,164700,224079468700,28250,28250,28250,28250,0
20250225,164600,224079468700,28250,28250,28250,28250,0
20250225,164500,224079468700,28250,28250,28250,28250,0
20250225,164400,224079468700,28250,28250,28250,28250,0
20250225,164300,224079468700,28250,28250,28250,28250,0
20250225,164200,224079468700,28250,28250,28250,28250,0
20250225,164100,224079468700,28250,28250,28250,28250,0
20250225,164000,224079468700,28250,28250,28250,28250,0
20250225,163900,224079468700,28250,28250,28250,28250,0
20250225,163800,224079468700,28250,28250,28250,28250,0
20250225,163700,224079468700,28250,28250,28250,28250,0
20250225,163600,224079468700,28250,28250,28250,28250,0
20250225,163500,224079468700,28250,28250,28250,28250,0
20250225,163400,224079468700,28250,28250,28250,28250,0
20250225,163300,224079468700,28250,28250,28250,28250,0
20250225,163200,224079468700,28250,28250,28250,28250,0
20250225,163100,224079468700,28250,28250,28250,28250,0
20250225,163000,224079468700,28250,28250,28250,28250,0
20250225,162900,224079468700,28250,28250,28250,28250,0
20250225,162800,224079468700,28250,28250,28250,28250,0
20250225,162700,224079468700,28250,28250,28250,28250,0
20250225,162600,224079468700,28250,28250,28250,28250,0
20250225,162500,224079468700,28250,28250,28250,28250,0
20250225,162400,224079468700,28250,28250,28250,28250,0
20250225,162300,224079468700,28250,28250,28250,28250,0
20250225,162200,224079468700,28250,28250,28250,28250,0
20250225,162100,224079468700,28250,28250,28250,28250,0
20250225,162000,224079468700,28250,28250,28250,28250,0
20250225,161900,224079468700,28250,28250,28250,28250,155316
20250225,161800,224079468700,28250,28250,28250,28250,0
20250225,161700,224079468700,28250,28250,28250,28250,0
20250225,161600,224079468700,28250,28250,28250,28250,0
20250225,161500,224079468700,28250,28250,28250,28250,0
20250225,161400,224079468700,28250,28250,28250,28250,0
20250225,161300,224079468700,28250,28250,28250,28250,0
20250225,161200,224079468700,28250,28250,28250,28250,0
20250225,161100,224079468700,28250,28250,28250,28250,0
20250225,161000,224079468700,28250,28250,28250,28250,0
20250225,160900,224079468700,28250,28250,28250,28250,0
20250225,160800,224079468700,28250,28250,28250,28250,0
20250225,160700,224079468700,28250,28250,28250,28250,0
20250225,160600,224079468700,28250,28250,28250,28250,0
20250225,160500,224079468700,28250,28250,28250,28250,0
20250225,160400,224079468700,28250,28250,28250,28250,0
20250225,160300,224079468700,28250,28250,28250,28250,0
20250225,160200,224079468700,28250,28250,28250,28250,0
20250225,160100,224079468700,28250,28250,28250,28250,0
20250225,160000,224079468700,28250,28250,28250,28250,0
20250225,155900,224079468700,28250,28250,28250,28250,0
20250225,155800,224079468700,28250,28250,28250,28250,0
20250225,155700,224079468700,28250,28250,28250,28250,0
20250225,155600,224079468700,28250,28250,28250,28250,0
20250225,155500,224079468700,28250,28250,28250,28250,0
20250225,155400,224079468700,28250,28250,28250,28250,0
20250225,155300,224079468700,28250,28250,28250,28250,0
20250225,155200,224079468700,28250,28250,28250,28250,0
20250225,155100,224079468700,28250,28250,28250,28250,0
20250225,155000,224079468700,28250,28250,28250,28250,0
20250225,154900,224079468700,28250,28250,28250,28250,155316
20250225,154800,224079468700,28250,28250,28250,28250,0
20250225,154700,224079468700,28250,28250,28250,28250,0
20250225,154600,224079468700,28250,28250,28250,28250,0
20250225,154500,224079468700,28250,28250,28250,28250,0
20250225,154400,224079468700,28250,28250,28250,28250,0
20250225,154300,224079468700,28250,28250,28250,28250,0
20250225,154200,224079468700,28250,28250,28250,28250,0
20250225,154100,224079468700,28250,28250,28250,28250,0
20250225,154000,224079468700,28250,28250,28250,28250,0
20250225,153900,224079468700,28250,28250,28250,28250,0
20250225,153800,224079468700,28250,28250,28250,28250,0
20250225,153700,224079468700,28250,28250,28250,28250,0
20250225,153600,224079468700,28250,28250,28250,28250,0
20250225,153500,224079468700,28250,28250,28250,28250,0
20250225,153400,224079468700,28250,28250,28250,28250,0
20250225,153300,224079468700,28250,28250,28250,28250,0
20250225,153200,224079468700,28250,28250,28250,28250,0
20250225,153100,224079468700,28250,28250,28250,28250,0
20250225,153000,224079468700,28250,28250,28250,28250,155316
20250225,152900,219691791700,28350,28350,28350,28350,0
20250225,152800,219691791700,28350,28350,28350,28350,0
20250225,152700,219691791700,28350,28350,28350,28350,0
20250225,152600,219691791700,28350,28350,28350,28350,0
20250225,152500,219691791700,28350,28350,28350,28350,0
20250225,152400,219691791700,28350,28350,28350,28350,0
20250225,152300,219691791700,28350,28350,28350,28350,0
20250225,152200,219691791700,28350,28350,28350,28350,0
20250225,152100,219691791700,28350,28350,28350,28350,0
20250225,152000,219691791700,28350,28350,28350,28350,0
20250225,151900,219691791700,28350,28350,28350,28300,37392
20250225,151800,218632855400,28300,28300,28350,28250,9502
20250225,151700,218363789600,28300,28250,28300,28250,36820
20250225,151600,217321915250,28300,28300,28300,28250,9202
20250225,151500,217061622850,28250,28250,28300,28250,4754
20250225,151400,216927169550,28250,28300,28300,28200,9520
20250225,151300,216658305650,28250,28250,28300,28200,14835
20250225,151200,216239266400,28200,28150,28250,28150,26284
20250225,151100,215497839950,28150,28250,28250,28150,38577
20250225,151000,214409917000,28200,28250,28250,28200,8362
20250225,150900,214173989700,28250,28250,28250,28200,19770
20250225,150800,213615980500,28250,28250,28250,28200,12383
20250225,150700,213266312150,28250,28250,28250,28200,4862
20250225,150600,213129109550,28250,28250,28250,28200,6333
20250225,150500,212950295350,28250,28250,28250,28200,7523
20250225,150400,212737863400,28250,28250,28250,28200,12581
20250225,150300,212382678600,28200,28200,28250,28200,22014
20250225,150200,211761156600,28200,28250,28250,28200,8536
20250225,150100,211520296700,28200,28250,28300,28200,42331
20250225,150000,210324812050,28250,28250,28300,28250,4409
20250225,145900,210200187000,28300,28250,28300,28250,5331
20250225,145800,210049395750,28300,28250,28300,28250,3686
20250225,145700,209945183900,28250,28250,28300,28250,14994
20250225,145600,209521444600,28300,28350,28350,28250,44932
20250225,145500,208250207300,28350,28350,28350,28300,20142
20250225,145400,207679941000,28300,28350,28400,28300,7780
20250225,145300,207459355100,28400,28400,28450,28300,55327
20250225,145200,205890513650,28400,28400,28450,28350,12541
20250225,145100,205534419350,28400,28500,28500,28350,76092
20250225,145000,203372052400,28500,28500,28500,28450,6902
20250225,144900,203175486850,28500,28500,28500,28450,4788
20250225,144800,203039062150,28500,28500,28550,28450,11375
20250225,144700,202714932750,28500,28500,28500,28450,9017
20250225,144600,202457958550,28500,28550,28550,28450,13686
20250225,144500,202067942900,28500,28500,28550,28450,33680
20250225,144400,201108170900,28500,28500,28500,28450,12599
20250225,144300,200749179850,28500,28500,28500,28450,24308
20250225,144200,200056631300,28500,28500,28550,28450,27294
20250225,144100,199278797050,28550,28600,28600,28500,33575
20250225,144000,198319852800,28600,28550,28600,28500,22173
20250225,143900,197686619750,28500,28450,28550,28450,22066
20250225,143800,197057928100,28500,28500,28550,28450,132248
20250225,143700,193288116250,28500,28350,28500,28350,190111
20250225,143600,187883278500,28400,28350,28400,28300,29444
20250225,143500,187048468050,28350,28350,28400,28300,24023
20250225,143400,186367543100,28400,28400,28400,28350,2997
20250225,143300,186282515250,28400,28350,28400,28350,4327
20250225,143200,186159669350,28400,28400,28400,28300,5228
20250225,143100,186011276900,28350,28400,28400,28300,10236
20250225,143000,185721058500,28400,28350,28400,28350,63018
20250225,142900,183934391750,28350,28250,28350,28250,7056
20250225,142800,183734744250,28300,28300,28300,28250,25107
20250225,142700,183024249350,28300,28300,28300,28250,3306
20250225,142600,182930730950,28300,28250,28300,28250,5075
20250225,142500,182787148400,28300,28250,28300,28250,2224
20250225,142400,182724227900,28300,28300,28300,28250,5629
20250225,142300,182564974650,28300,28300,28300,28250,13803
20250225,142200,182174681500,28300,28200,28300,28200,19024
20250225,142100,181636615900,28250,28350,28350,28200,48604
20250225,142000,180261652650,28350,28350,28400,28300,17691
20250225,141900,179760152400,28300,28350,28350,28300,6921
20250225,141800,179563956550,28350,28400,28400,28300,26350
20250225,141700,178816975850,28400,28300,28400,28300,14498
20250225,141600,178406019900,28300,28350,28350,28300,22125
20250225,141500,177779225000,28350,28350,28400,28300,21124
20250225,141400,177180409900,28350,28350,28400,28300,36945
20250225,141300,176132958700,28350,28350,28400,28300,102567
20250225,141200,173225006800,28350,28300,28350,28250,31425
20250225,141100,172335193950,28250,28300,28300,28250,24579
20250225,141000,171639675900,28250,28300,28300,28250,18305
20250225,140900,171122362400,28250,28100,28300,28100,68222
20250225,140800,169197005600,28150,28100,28150,28100,5825
20250225,140700,169033145950,28150,28150,28200,28100,17119
20250225,140600,168551241700,28200,28200,28200,28150,2412
20250225,140500,168483303600,28150,28200,28200,28150,3189
20250225,140400,168393509850,28200,28150,28200,28150,2224
20250225,140300,168330839900,28150,28200,28200,28150,1914
20250225,140200,168276901000,28150,28200,28200,28150,2179
20250225,140100,168215527100,28200,28200,28200,28150,2070
20250225,140000,168157185750,28150,28200,28200,28150,2858
20250225,135900,168076666700,28200,28150,28200,28150,1270
20250225,135800,168040889400,28200,28150,28200,28150,1467
20250225,135700,167999562200,28200,28150,28200,28150,2229
20250225,135600,167936776000,28200,28150,28200,28150,3064
20250225,135500,167850477150,28150,28200,28200,28150,7032
20250225,135400,167652405850,28200,28150,28200,28150,5677
20250225,135300,167492370950,28200,28150,28200,28150,1510
20250225,135200,167449834200,28150,28200,28200,28150,987
20250225,135100,167422024000,28200,28150,28200,28150,3782
20250225,135000,167315473900,28150,28150,28200,28100,34255
20250225,134900,166351140150,28100,28100,28150,28100,8297
20250225,134800,166117946700,28100,28150,28150,28100,2906
20250225,134700,166036260600,28100,28100,28150,28100,2083
20250225,134600,165977710200,28100,28150,28150,28100,1834
20250225,134500,165926154200,28150,28150,28150,28100,6215
20250225,134400,165751418450,28100,28100,28150,28100,2733
20250225,134300,165674576150,28100,28150,28150,28100,2029
20250225,134200,165617531950,28150,28150,28150,28100,4177
20250225,134100,165499998350,28100,28150,28150,28100,1709
20250225,134000,165451942500,28150,28150,28150,28100,3122
20250225,133900,165364180200,28100,28100,28150,28050,6596
20250225,133800,165178848000,28100,28150,28150,28100,5650
20250225,133700,165020063300,28100,28100,28150,28050,8108
20250225,133600,164792327100,28150,28150,28150,28100,1717
20250225,133500,164744070050,28100,28100,28150,28050,2670
20250225,133400,164669048600,28100,28150,28150,28050,10055
20250225,133300,164386489200,28150,28100,28150,28100,2587
20250225,133200,164313768700,28150,28100,28150,28050,25028
20250225,133100,163610680900,28050,28050,28100,28050,5436
20250225,133000,163458095550,28050,28050,28100,28050,2160
20250225,132900,163397453250,28100,28100,28150,28050,21275
20250225,132800,162799629700,28150,28150,28150,28100,9799
20250225,132700,162524110950,28150,28150,28200,28100,18992
20250225,132600,161989552150,28100,28150,28150,28100,2912
20250225,132500,161907688050,28150,28200,28200,28100,12444
20250225,132400,161557407300,28200,28150,28200,28100,11135
20250225,132300,161243968650,28100,28100,28150,28100,1298
20250225,132200,161207450300,28150,28150,28150,28100,2155
20250225,132100,161146873750,28100,28150,28150,28100,2316
20250225,132000,161081751600,28100,28150,28150,28100,3008
20250225,131900,160997107600,28150,28150,28200,28100,8245
20250225,131800,160765019000,28200,28200,28200,28150,1806
20250225,131700,160714120650,28200,28100,28200,28100,50601
20250225,131600,159289662750,28150,28150,28150,28100,3061
20250225,131500,159203642350,28100,28050,28150,28050,16450
20250225,131400,158741497650,28100,28050,28100,28050,1920
20250225,131300,158687586200,28100,28150,28150,28050,17406
20250225,131200,158198471600,28100,28100,28150,28100,1525
20250225,131100,158155597950,28100,28100,28150,28100,26683
20250225,131000,157405748550,28100,28100,28150,28050,19459
20250225,130900,156858907750,28100,28100,28150,28100,2998
20250225,130800,156774657250,28100,28100,28150,28100,11832
20250225,130700,156442144950,28100,28100,28150,28100,2482
20250225,130600,156372369900,28100,28150,28150,28100,1832
20250225,130500,156320879100,28100,28100,28150,28100,1306
20250225,130400,156284174450,28150,28100,28150,28100,13457
20250225,130300,155905961150,28100,28150,28150,28100,23195
20250225,130200,155254084500,28150,28150,28150,28100,1500
20250225,130100,155211892350,28150,28150,28150,28100,2482
20250225,130000,155142103100,28150,28150,28150,28100,2567
20250225,125900,155069924400,28150,28200,28200,28100,5575
20250225,125800,154912901900,28200,28200,28200,28150,2596
20250225,125700,154839807250,28150,28250,28250,28150,26297
20250225,125600,154099122200,28250,28200,28250,28200,10035
20250225,125500,153816108800,28200,28250,28250,28200,2703
20250225,125400,153739828900,28250,28200,28250,28200,4020
20250225,125300,153626424850,28200,28250,28250,28200,1243
20250225,125200,153591338500,28200,28250,28250,28200,932
20250225,125100,153565039500,28250,28250,28250,28200,10031
20250225,125000,153281680200,28200,28300,28300,28200,15984
20250225,124900,152830107600,28300,28250,28300,28250,2007
20250225,124800,152773397950,28300,28250,28300,28250,2864
20250225,124700,152692403700,28250,28300,28300,28250,1392
20250225,124600,152653063050,28300,28300,28300,28250,3101
20250225,124500,152565363550,28300,28250,28300,28250,2815
20250225,124400,152485760600,28300,28250,28300,28200,26124
20250225,124300,151747491600,28250,28250,28250,28200,2544
20250225,124200,151675681200,28250,28250,28250,28200,1471
20250225,124100,151634154700,28250,28200,28250,28200,1453
20250225,124000,151593127150,28250,28250,28250,28200,3647
20250225,123900,151490106400,28250,28250,28250,28200,3253
20250225,123800,151398228700,28200,28200,28250,28200,2124
20250225,123700,151338310900,28250,28200,28250,28200,4132
20250225,123600,151221744550,28200,28250,28250,28200,1535
20250225,123500,151178434800,28250,28200,28250,28200,2437
20250225,123400,151109669900,28200,28200,28250,28200,1993
20250225,123300,151053457550,28200,28250,28250,28200,7220
20250225,123200,150849585650,28250,28200,28250,28150,4448
20250225,123100,150724144500,28200,28200,28250,28150,5184
20250225,123000,150577953300,28200,28300,28300,28200,28972
20250225,122900,149760090250,28250,28250,28300,28250,5183
20250225,122800,149613459300,28300,28300,28300,28250,4232
20250225,122700,149493779850,28250,28250,28300,28250,2519
20250225,122600,149422548250,28250,28300,28300,28250,4536
20250225,122500,149294366800,28300,28300,28300,28250,2295
20250225,122400,149229439750,28250,28250,28300,28250,6677
20250225,122300,149040566250,28300,28250,28300,28250,5208
20250225,122200,148893257600,28250,28200,28300,28150,78951
20250225,122100,146665295700,28200,28150,28200,28150,3973
20250225,122000,146553374850,28200,28200,28200,28150,2663
20250225,121900,146478312300,28200,28150,28200,28150,4458
20250225,121800,146352807450,28150,28200,28200,28150,5525
20250225,121700,146197254350,28200,28150,28200,28150,2326
20250225,121600,146131745150,28150,28100,28200,28100,12796
20250225,121500,145771510400,28150,28150,28200,28100,27214
20250225,121400,145006597200,28200,28200,28200,28150,6124
20250225,121300,144834194200,28200,28200,28200,28150,5107
20250225,121200,144690414000,28150,28150,28200,28150,12226
20250225,121100,144346198700,28150,28150,28200,28150,2214
20250225,121000,144283815100,28150,28200,28200,28150,5070
20250225,120900,144141030850,28200,28200,28200,28150,1639
20250225,120800,144094859100,28200,28150,28200,28150,2857
20250225,120700,144014344150,28200,28150,28200,28150,1892
20250225,120600,143961010800,28200,28200,28200,28150,1705
20250225,120500,143912986250,28200,28200,28200,28150,3070
20250225,120400,143826446750,28200,28150,28200,28150,4454
20250225,120300,143700941750,28150,28200,28200,28150,1228
20250225,120200,143666353400,28200,28150,28200,28150,6932
20250225,120100,143471131900,28200,28150,28200,28150,4219
20250225,120000,143352257850,28200,28150,28200,28150,4709
20250225,115900,143219625300,28150,28150,28200,28150,2357
20250225,115800,143153250650,28150,28150,28200,28150,2162
20250225,115700,143092356200,28150,28150,28200,28150,3946
20250225,115600,142981260250,28200,28150,28200,28150,3621
20250225,115500,142879253000,28150,28200,28200,28150,1116
20250225,115400,142847805150,28200,28150,28200,28150,6566
20250225,115300,142662697100,28150,28150,28200,28150,1125
20250225,115200,142631008400,28150,28100,28200,28100,7044
20250225,115100,142432728850,28100,28150,28150,28100,2134
20250225,115000,142372685600,28100,28100,28150,28100,2387
20250225,114900,142305540000,28100,28150,28150,28100,3212
20250225,114800,142215204750,28150,28150,28150,28100,2864
20250225,114700,142134636550,28100,28150,28150,28100,1474
20250225,114600,142093175850,28150,28150,28150,28100,1590
20250225,114500,142048435950,28150,28200,28200,28100,3220
20250225,114400,141957833950,28150,28200,28200,28150,11314
20250225,114300,141639302000,28200,28150,28200,28150,1246
20250225,114200,141604192700,28200,28200,28200,28150,9270
20250225,114100,141342814550,28200,28200,28200,28150,7299
20250225,114000,141137018250,28150,28100,28200,28100,12486
20250225,113900,140785424900,28150,28150,28150,28100,2013
20250225,113800,140728812650,28100,28150,28150,28100,4660
20250225,113700,140597678600,28150,28150,28150,28100,5205
20250225,113600,140451364400,28150,28100,28150,28050,11571
20250225,113500,140126092500,28100,28100,28150,28050,36330
20250225,113400,139105768050,28050,28050,28100,28000,7331
20250225,113300,138899953600,28050,28100,28100,28050,28986
20250225,113200,138086855700,28100,28100,28100,28050,3290
20250225,113100,137994453100,28050,28100,28100,28050,10436
20250225,113000,137701587400,28050,28150,28150,28050,20225
20250225,112900,137133429100,28100,28100,28150,28100,3699
20250225,112800,137029475500,28150,28150,28150,28100,9065
20250225,112700,136774658950,28150,28150,28150,28100,9453
20250225,112600,136508863000,28100,28100,28150,28100,2560
20250225,112500,136436897350,28150,28200,28200,28100,7792
20250225,112400,136217557050,28150,28150,28200,28100,24953
20250225,112300,135515338250,28200,28150,28200,28100,5228
20250225,112200,135368155250,28150,28100,28150,28100,2604
20250225,112100,135294886950,28150,28150,28200,28100,19726
20250225,112000,134739585400,28200,28150,28200,28150,2609
20250225,111900,134666091350,28200,28150,28200,28150,3031
20250225,111800,134580729650,28200,28150,28200,28150,4819
20250225,111700,134444879200,28150,28150,28200,28150,2973
20250225,111600,134361174000,28200,28150,28200,28100,11159
20250225,111500,134046985500,28150,28100,28150,28100,7037
20250225,111400,133849108250,28150,28150,28200,28100,32524
20250225,111300,132933712550,28150,28200,28250,28150,4677
20250225,111200,132801890200,28200,28150,28200,28150,12544
20250225,111100,132448209800,28150,28150,28200,28150,3683
20250225,111000,132344500650,28150,28200,28200,28150,3183
20250225,110900,132254758350,28150,28200,28250,28150,9187
20250225,110800,131995727200,28200,28200,28250,28200,11047
20250225,110700,131684180000,28200,28250,28300,28200,18287
20250225,110600,131167823050,28250,28250,28300,28250,4244
20250225,110500,131047855000,28250,28300,28300,28250,2176
20250225,110400,130986368250,28300,28300,28300,28250,2652
20250225,110300,130911358400,28300,28300,28300,28250,9174
20250225,110200,130651782950,28300,28250,28300,28250,13477
20250225,110100,130270490000,28250,28300,28300,28250,12526
20250225,110000,129916458250,28300,28350,28350,28250,47572
20250225,105900,128570508150,28350,28350,28350,28300,3669
20250225,105800,128466519450,28350,28350,28350,28300,3220
20250225,105700,128375282650,28300,28350,28350,28300,6480
20250225,105600,128191608500,28350,28350,28350,28300,39679
20250225,105500,127066758400,28350,28250,28350,28250,22757
20250225,105400,126422436400,28300,28250,28300,28250,10038
20250225,105300,126138484000,28250,28250,28300,28250,2165
20250225,105200,126077259900,28250,28300,28300,28250,2573
20250225,105100,126004504950,28300,28300,28300,28250,2488
20250225,105000,125934138500,28300,28350,28350,28250,26271
20250225,104900,125190679150,28350,28350,28350,28300,1942
20250225,104800,125135673250,28350,28250,28350,28250,11386
20250225,104700,124813481250,28250,28300,28300,28250,15045
20250225,104600,124387742050,28300,28300,28300,28250,9088
20250225,104500,124130752150,28300,28300,28300,28250,5496
20250225,104400,123975393600,28300,28300,28300,28250,6621
20250225,104300,123788052400,28250,28250,28300,28250,3040
20250225,104200,123702107600,28300,28300,28300,28250,5334
20250225,104100,123551330300,28300,28300,28300,28250,10231
20250225,104000,123261808900,28250,28250,28300,28250,4892
20250225,103900,123123426200,28250,28300,28300,28250,3050
20250225,103800,123037223600,28250,28300,28300,28250,4549
20250225,103700,122908602350,28300,28200,28300,28200,11984
20250225,103600,122570144200,28250,28250,28250,28200,3117
20250225,103500,122482167300,28250,28250,28250,28200,4929
20250225,103400,122342962850,28250,28250,28300,28200,11800
20250225,103300,122009565500,28250,28300,28300,28250,5852
20250225,103200,121844009350,28300,28300,28300,28250,8648
20250225,103100,121599604150,28300,28200,28300,28200,18550
20250225,103000,121075663700,28250,28200,28250,28150,13567
20250225,102900,120693045200,28150,28100,28200,28100,5625
20250225,102800,120534625800,28150,28150,28150,28100,5410
20250225,102700,120382349350,28150,28150,28150,28100,7424
20250225,102600,120173500800,28150,28150,28150,28100,4372
20250225,102500,120050559100,28150,28100,28150,28100,10777
20250225,102400,119747613500,28150,28100,28150,28100,9970
20250225,102300,119467291000,28100,28100,28150,28100,5381
20250225,102200,119315851400,28150,28150,28150,28100,9503
20250225,102100,119048586300,28150,28250,28250,28100,30268
20250225,102000,118195278750,28250,28250,28250,28200,2510
20250225,101900,118124386150,28250,28250,28250,28200,5561
20250225,101800,117967358150,28250,28200,28250,28200,24427
20250225,101700,117277368250,28250,28250,28250,28200,4723
20250225,101600,117144065650,28250,28100,28250,28100,15318
20250225,101500,116712546900,28150,28150,28150,28100,8407
20250225,101400,116476213400,28100,28150,28150,28100,6311
20250225,101300,116298781150,28100,28150,28150,28100,8157
20250225,101200,116069347200,28100,28150,28200,28100,11837
20250225,101100,115736203700,28150,28150,28200,28150,3301
20250225,101000,115643150400,28200,28200,28200,28150,6319
20250225,100900,115465161850,28150,28100,28200,28100,12981
20250225,100800,115099378400,28150,28150,28150,28100,12801
20250225,100700,114739235100,28150,28100,28150,28100,14449
20250225,100600,114333068400,28150,28100,28150,28100,8209
20250225,100500,114102222800,28100,28100,28150,28100,5424
20250225,100400,113949693850,28100,28150,28150,28100,7081
20250225,100300,113750616800,28150,28200,28250,28100,40751
20250225,100200,112602954350,28200,28250,28300,28200,9062
20250225,100100,112347178700,28250,28250,28300,28200,9322
20250225,100000,112083872100,28250,28200,28300,28200,16867
20250225,095900,111607413350,28250,28200,28250,28200,20805
20250225,095800,111019718300,28250,28250,28250,28200,4693
20250225,095700,110887322900,28200,28200,28250,28200,8549
20250225,095600,110646120650,28200,28200,28250,28150,7991
20250225,095500,110420740900,28150,28250,28250,28150,38320
20250225,095400,109340270950,28250,28200,28250,28200,6173
20250225,095300,109166042700,28200,28250,28250,28200,22784
20250225,095200,108523215500,28200,28200,28250,28150,11909
20250225,095100,108187413100,28200,28200,28200,28150,9566
20250225,095000,107917728850,28200,28200,28200,28150,6108
20250225,094900,107745616300,28200,28150,28250,28150,9974
20250225,094800,107464437150,28200,28100,28250,28100,43941
20250225,094700,106225707400,28100,28150,28200,28100,21446
20250225,094600,105621969950,28200,28200,28200,28150,12422
20250225,094500,105272187800,28200,28200,28250,28150,16741
20250225,094400,104800141850,28250,28250,28300,28200,19639
20250225,094300,104245651050,28250,28250,28300,28200,26867
20250225,094200,103486420050,28300,28350,28350,28250,25794
20250225,094100,102756354350,28350,28350,28350,28300,9856
20250225,094000,102477183850,28350,28300,28350,28300,19619
20250225,093900,101921130200,28300,28300,28350,28250,26668
20250225,093800,101166672050,28300,28350,28350,28250,24209
20250225,093700,100481368050,28350,28300,28350,28250,37810
20250225,093600,99411034700,28300,28350,28400,28250,73326
20250225,093500,97334600200,28350,28450,28450,28300,99702
20250225,093400,94505277550,28450,28400,28450,28350,77605
20250225,093300,92299685700,28400,28300,28400,28300,96102
20250225,093200,89574566750,28350,28400,28400,28250,99008
20250225,093100,86770700300,28400,28200,28400,28150,142218
20250225,093000,82749579900,28200,28200,28250,28150,62079
20250225,092900,81000187150,28200,28200,28200,28150,24539
20250225,092800,80308248150,28200,28150,28250,28150,57739
20250225,092700,78680195700,28150,28050,28200,28050,52332
20250225,092600,77208489150,28050,28000,28100,27950,21327
20250225,092500,76611024650,28000,28050,28050,27950,26128
20250225,092400,75879064050,28050,28050,28100,28000,32771
20250225,092300,74960314700,28000,28300,28300,27950,207226
20250225,092200,69137306050,28300,28200,28300,28200,96997
20250225,092100,66396839450,28200,28200,28250,28100,140344
20250225,092000,62441596200,28200,28150,28250,28100,95025
20250225,091900,59764323350,28150,28100,28150,28050,66587
20250225,091800,57893887950,28050,28050,28200,28000,162814
20250225,091700,53320661800,28050,27900,28050,27850,109363
20250225,091600,50263326150,27850,27800,27900,27750,80644
20250225,091500,48018457650,27800,27750,27800,27700,27735
20250225,091400,47248670500,27750,27700,27850,27650,94280
20250225,091300,44632542850,27700,27650,27700,27600,32421
20250225,091200,43735524650,27650,27550,27650,27500,40191
20250225,091100,42627376700,27500,27450,27550,27400,57082
20250225,091000,41058473100,27450,27450,27500,27450,84207
20250225,090900,38746848850,27450,27450,27500,27400,51544
20250225,090800,37331909950,27450,27500,27550,27400,200161
20250225,090700,31830817750,27500,27550,27600,27500,76074
20250225,090600,29737794150,27600,27650,27700,27550,135131
20250225,090500,26010703850,27700,27650,27700,27600,22177
20250225,090400,25397447150,27700,27600,27700,27550,95960
20250225,090300,22746381400,27600,27700,27750,27500,339824
20250225,090200,13367880300,27700,27700,27850,27650,84744
20250225,090100,11017798650,27700,27700,27900,27650,138282
20250225,090000,7182392500,27700,27700,27750,27650,256166