stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,192800,502338438600,77900,77900,77900,77900,61087
20250217,192700,502338438600,77900,77900,77900,77900,0
20250217,192600,502338438600,77900,77900,77900,77900,0
20250217,192500,502338438600,77900,77900,77900,77900,0
20250217,192400,502338438600,77900,77900,77900,77900,0
20250217,192300,502338438600,77900,77900,77900,77900,0
20250217,192200,502338438600,77900,77900,77900,77900,0
20250217,192100,502338438600,77900,77900,77900,77900,0
20250217,192000,502338438600,77900,77900,77900,77900,0
20250217,191900,502338438600,77900,77900,77900,77900,0
20250217,191800,502338438600,77900,77900,77900,77900,0
20250217,191700,502338438600,77900,77900,77900,77900,0
20250217,191600,502338438600,77900,77900,77900,77900,0
20250217,191500,502338438600,77900,77900,77900,77900,0
20250217,191400,502338438600,77900,77900,77900,77900,0
20250217,191300,502338438600,77900,77900,77900,77900,0
20250217,191200,502338438600,77900,77900,77900,77900,0
20250217,191100,502338438600,77900,77900,77900,77900,0
20250217,191000,502338438600,77900,77900,77900,77900,0
20250217,190900,502338438600,77900,77900,77900,77900,0
20250217,190800,502338438600,77900,77900,77900,77900,0
20250217,190700,502338438600,77900,77900,77900,77900,0
20250217,190600,502338438600,77900,77900,77900,77900,0
20250217,190500,502338438600,77900,77900,77900,77900,0
20250217,190400,502338438600,77900,77900,77900,77900,0
20250217,190300,502338438600,77900,77900,77900,77900,0
20250217,190200,502338438600,77900,77900,77900,77900,0
20250217,190100,502338438600,77900,77900,77900,77900,0
20250217,190000,502338438600,77900,77900,77900,77900,0
20250217,185900,502338438600,77900,77900,77900,77900,0
20250217,185800,502338438600,77900,77900,77900,77900,61087
20250217,185700,502338438600,77900,77900,77900,77900,0
20250217,185600,502338438600,77900,77900,77900,77900,0
20250217,185500,502338438600,77900,77900,77900,77900,0
20250217,185400,502338438600,77900,77900,77900,77900,0
20250217,185300,502338438600,77900,77900,77900,77900,0
20250217,185200,502338438600,77900,77900,77900,77900,0
20250217,185100,502338438600,77900,77900,77900,77900,0
20250217,185000,502338438600,77900,77900,77900,77900,0
20250217,184900,502338438600,77900,77900,77900,77900,0
20250217,184800,502338438600,77900,77900,77900,77900,0
20250217,184700,502338438600,77900,77900,77900,77900,0
20250217,184600,502338438600,77900,77900,77900,77900,0
20250217,184500,502338438600,77900,77900,77900,77900,0
20250217,184400,502338438600,77900,77900,77900,77900,0
20250217,184300,502338438600,77900,77900,77900,77900,0
20250217,184200,502338438600,77900,77900,77900,77900,0
20250217,184100,502338438600,77900,77900,77900,77900,0
20250217,184000,502338438600,77900,77900,77900,77900,0
20250217,183900,502338438600,77900,77900,77900,77900,0
20250217,183800,502338438600,77900,77900,77900,77900,0
20250217,183700,502338438600,77900,77900,77900,77900,0
20250217,183600,502338438600,77900,77900,77900,77900,0
20250217,183500,502338438600,77900,77900,77900,77900,0
20250217,183400,502338438600,77900,77900,77900,77900,0
20250217,183300,502338438600,77900,77900,77900,77900,0
20250217,183200,502338438600,77900,77900,77900,77900,0
20250217,183100,502338438600,77900,77900,77900,77900,0
20250217,183000,502338438600,77900,77900,77900,77900,0
20250217,182900,502338438600,77900,77900,77900,77900,0
20250217,182800,502338438600,77900,77900,77900,77900,61087
20250217,182700,502338438600,77900,77900,77900,77900,0
20250217,182600,502338438600,77900,77900,77900,77900,0
20250217,182500,502338438600,77900,77900,77900,77900,0
20250217,182400,502338438600,77900,77900,77900,77900,0
20250217,182300,502338438600,77900,77900,77900,77900,0
20250217,182200,502338438600,77900,77900,77900,77900,0
20250217,182100,502338438600,77900,77900,77900,77900,0
20250217,182000,502338438600,77900,77900,77900,77900,0
20250217,181900,502338438600,77900,77900,77900,77900,0
20250217,181800,502338438600,77900,77900,77900,77900,0
20250217,181700,502338438600,77900,77900,77900,77900,0
20250217,181600,502338438600,77900,77900,77900,77900,0
20250217,181500,502338438600,77900,77900,77900,77900,0
20250217,181400,502338438600,77900,77900,77900,77900,0
20250217,181300,502338438600,77900,77900,77900,77900,0
20250217,181200,502338438600,77900,77900,77900,77900,0
20250217,181100,502338438600,77900,77900,77900,77900,0
20250217,181000,502338438600,77900,77900,77900,77900,0
20250217,180900,502338438600,77900,77900,77900,77900,0
20250217,180800,502338438600,77900,77900,77900,77900,0
20250217,180700,502338438600,77900,77900,77900,77900,0
20250217,180600,502338438600,77900,77900,77900,77900,0
20250217,180500,502338438600,77900,77900,77900,77900,0
20250217,180400,502338438600,77900,77900,77900,77900,0
20250217,180300,502338438600,77900,77900,77900,77900,0
20250217,180200,502338438600,77900,77900,77900,77900,0
20250217,180100,502338438600,77900,77900,77900,77900,0
20250217,180000,502338438600,77900,77900,77900,77900,0
20250217,175900,502338438600,77900,77900,77900,77900,0
20250217,175800,502338438600,77900,77900,77900,77900,61087
20250217,175700,502338438600,77900,77900,77900,77900,0
20250217,175600,502338438600,77900,77900,77900,77900,0
20250217,175500,502338438600,77900,77900,77900,77900,0
20250217,175400,502338438600,77900,77900,77900,77900,0
20250217,175300,502338438600,77900,77900,77900,77900,0
20250217,175200,502338438600,77900,77900,77900,77900,0
20250217,175100,502338438600,77900,77900,77900,77900,0
20250217,175000,502338438600,77900,77900,77900,77900,0
20250217,174900,502338438600,77900,77900,77900,77900,0
20250217,174800,502338438600,77900,77900,77900,77900,0
20250217,174700,502338438600,77900,77900,77900,77900,0
20250217,174600,502338438600,77900,77900,77900,77900,0
20250217,174500,502338438600,77900,77900,77900,77900,0
20250217,174400,502338438600,77900,77900,77900,77900,0
20250217,174300,502338438600,77900,77900,77900,77900,0
20250217,174200,502338438600,77900,77900,77900,77900,0
20250217,174100,502338438600,77900,77900,77900,77900,0
20250217,174000,502338438600,77900,77900,77900,77900,0
20250217,173900,502338438600,77900,77900,77900,77900,0
20250217,173800,502338438600,77900,77900,77900,77900,0
20250217,173700,502338438600,77900,77900,77900,77900,0
20250217,173600,502338438600,77900,77900,77900,77900,0
20250217,173500,502338438600,77900,77900,77900,77900,0
20250217,173400,502338438600,77900,77900,77900,77900,0
20250217,173300,502338438600,77900,77900,77900,77900,0
20250217,173200,502338438600,77900,77900,77900,77900,0
20250217,173100,502338438600,77900,77900,77900,77900,0
20250217,173000,502338438600,77900,77900,77900,77900,0
20250217,172900,502338438600,77900,77900,77900,77900,0
20250217,172800,502338438600,77900,77900,77900,77900,61087
20250217,172700,502338438600,77900,77900,77900,77900,0
20250217,172600,502338438600,77900,77900,77900,77900,0
20250217,172500,502338438600,77900,77900,77900,77900,0
20250217,172400,502338438600,77900,77900,77900,77900,0
20250217,172300,502338438600,77900,77900,77900,77900,0
20250217,172200,502338438600,77900,77900,77900,77900,0
20250217,172100,502338438600,77900,77900,77900,77900,0
20250217,172000,502338438600,77900,77900,77900,77900,0
20250217,171900,502338438600,77900,77900,77900,77900,0
20250217,171800,502338438600,77900,77900,77900,77900,0
20250217,171700,502338438600,77900,77900,77900,77900,0
20250217,171600,502338438600,77900,77900,77900,77900,0
20250217,171500,502338438600,77900,77900,77900,77900,0
20250217,171400,502338438600,77900,77900,77900,77900,0
20250217,171300,502338438600,77900,77900,77900,77900,0
20250217,171200,502338438600,77900,77900,77900,77900,0
20250217,171100,502338438600,77900,77900,77900,77900,0
20250217,171000,502338438600,77900,77900,77900,77900,0
20250217,170900,502338438600,77900,77900,77900,77900,0
20250217,170800,502338438600,77900,77900,77900,77900,0
20250217,170700,502338438600,77900,77900,77900,77900,0
20250217,170600,502338438600,77900,77900,77900,77900,0
20250217,170500,502338438600,77900,77900,77900,77900,0
20250217,170400,502338438600,77900,77900,77900,77900,0
20250217,170300,502338438600,77900,77900,77900,77900,0
20250217,170200,502338438600,77900,77900,77900,77900,0
20250217,170100,502338438600,77900,77900,77900,77900,0
20250217,170000,502338438600,77900,77900,77900,77900,0
20250217,165900,502338438600,77900,77900,77900,77900,0
20250217,165800,502338438600,77900,77900,77900,77900,61087
20250217,165700,502338438600,77900,77900,77900,77900,0
20250217,165600,502338438600,77900,77900,77900,77900,0
20250217,165500,502338438600,77900,77900,77900,77900,0
20250217,165400,502338438600,77900,77900,77900,77900,0
20250217,165300,502338438600,77900,77900,77900,77900,0
20250217,165200,502338438600,77900,77900,77900,77900,0
20250217,165100,502338438600,77900,77900,77900,77900,0
20250217,165000,502338438600,77900,77900,77900,77900,0
20250217,164900,502338438600,77900,77900,77900,77900,0
20250217,164800,502338438600,77900,77900,77900,77900,0
20250217,164700,502338438600,77900,77900,77900,77900,0
20250217,164600,502338438600,77900,77900,77900,77900,0
20250217,164500,502338438600,77900,77900,77900,77900,0
20250217,164400,502338438600,77900,77900,77900,77900,0
20250217,164300,502338438600,77900,77900,77900,77900,0
20250217,164200,502338438600,77900,77900,77900,77900,0
20250217,164100,502338438600,77900,77900,77900,77900,0
20250217,164000,502338438600,77900,77900,77900,77900,0
20250217,163900,502338438600,77900,77900,77900,77900,0
20250217,163800,502338438600,77900,77900,77900,77900,0
20250217,163700,502338438600,77900,77900,77900,77900,0
20250217,163600,502338438600,77900,77900,77900,77900,0
20250217,163500,502338438600,77900,77900,77900,77900,0
20250217,163400,502338438600,77900,77900,77900,77900,0
20250217,163300,502338438600,77900,77900,77900,77900,0
20250217,163200,502338438600,77900,77900,77900,77900,0
20250217,163100,502338438600,77900,77900,77900,77900,0
20250217,163000,502338438600,77900,77900,77900,77900,0
20250217,162900,502338438600,77900,77900,77900,77900,0
20250217,162800,502338438600,77900,77900,77900,77900,61087
20250217,162700,502338438600,77900,77900,77900,77900,0
20250217,162600,502338438600,77900,77900,77900,77900,0
20250217,162500,502338438600,77900,77900,77900,77900,0
20250217,162400,502338438600,77900,77900,77900,77900,0
20250217,162300,502338438600,77900,77900,77900,77900,0
20250217,162200,502338438600,77900,77900,77900,77900,0
20250217,162100,502338438600,77900,77900,77900,77900,0
20250217,162000,502338438600,77900,77900,77900,77900,0
20250217,161900,502338438600,77900,77900,77900,77900,0
20250217,161800,502338438600,77900,77900,77900,77900,0
20250217,161700,502338438600,77900,77900,77900,77900,0
20250217,161600,502338438600,77900,77900,77900,77900,0
20250217,161500,502338438600,77900,77900,77900,77900,0
20250217,161400,502338438600,77900,77900,77900,77900,0
20250217,161300,502338438600,77900,77900,77900,77900,0
20250217,161200,502338438600,77900,77900,77900,77900,0
20250217,161100,502338438600,77900,77900,77900,77900,0
20250217,161000,502338438600,77900,77900,77900,77900,0
20250217,160900,502338438600,77900,77900,77900,77900,0
20250217,160800,502338438600,77900,77900,77900,77900,0
20250217,160700,502338438600,77900,77900,77900,77900,0
20250217,160600,502338438600,77900,77900,77900,77900,0
20250217,160500,502338438600,77900,77900,77900,77900,0
20250217,160400,502338438600,77900,77900,77900,77900,0
20250217,160300,502338438600,77900,77900,77900,77900,0
20250217,160200,502338438600,77900,77900,77900,77900,0
20250217,160100,502338438600,77900,77900,77900,77900,0
20250217,160000,502338438600,77900,77900,77900,77900,0
20250217,155900,502338438600,77900,77900,77900,77900,0
20250217,155800,502338438600,77900,77900,77900,77900,61087
20250217,155700,502338438600,77900,77900,77900,77900,0
20250217,155600,502338438600,77900,77900,77900,77900,0
20250217,155500,502338438600,77900,77900,77900,77900,0
20250217,155400,502338438600,77900,77900,77900,77900,0
20250217,155300,502338438600,77900,77900,77900,77900,0
20250217,155200,502338438600,77900,77900,77900,77900,0
20250217,155100,502338438600,77900,77900,77900,77900,0
20250217,155000,502338438600,77900,77900,77900,77900,0
20250217,154900,502338438600,77900,77900,77900,77900,0
20250217,154800,502338438600,77900,77900,77900,77900,0
20250217,154700,502338438600,77900,77900,77900,77900,0
20250217,154600,502338438600,77900,77900,77900,77900,0
20250217,154500,502338438600,77900,77900,77900,77900,0
20250217,154400,502338438600,77900,77900,77900,77900,0
20250217,154300,502338438600,77900,77900,77900,77900,0
20250217,154200,502338438600,77900,77900,77900,77900,0
20250217,154100,502338438600,77900,77900,77900,77900,0
20250217,154000,502338438600,77900,77900,77900,77900,0
20250217,153900,502338438600,77900,77900,77900,77900,0
20250217,153800,502338438600,77900,77900,77900,77900,0
20250217,153700,502338438600,77900,77900,77900,77900,0
20250217,153600,502338438600,77900,77900,77900,77900,0
20250217,153500,502338438600,77900,77900,77900,77900,0
20250217,153400,502338438600,77900,77900,77900,77900,0
20250217,153300,502338438600,77900,77900,77900,77900,0
20250217,153200,502338438600,77900,77900,77900,77900,0
20250217,153100,502338438600,77900,77900,77900,77900,0
20250217,153000,502338438600,77900,77900,77900,77900,61087
20250217,152900,497579761300,77900,77900,77900,77900,0
20250217,152800,497579761300,77900,77900,77900,77900,0
20250217,152700,497579761300,77900,77900,77900,77900,0
20250217,152600,497579761300,77900,77900,77900,77900,0
20250217,152500,497579761300,77900,77900,77900,77900,0
20250217,152400,497579761300,77900,77900,77900,77900,0
20250217,152300,497579761300,77900,77900,77900,77900,0
20250217,152200,497579761300,77900,77900,77900,77900,0
20250217,152100,497579761300,77900,77900,77900,77900,0
20250217,152000,497579761300,77900,77900,77900,77900,0
20250217,151900,497579761300,77900,78000,78000,77900,8272
20250217,151800,496934873100,78000,77900,78000,77900,14852
20250217,151700,495777492700,77900,77900,78000,77800,10707
20250217,151600,494943434500,77900,77800,78000,77800,14634
20250217,151500,493803673000,77800,77800,77900,77800,7391
20250217,151400,493228101600,77900,77900,78000,77800,10065
20250217,151300,492444066600,78000,77900,78000,77800,10005
20250217,151200,491664560800,77900,77900,78000,77800,23058
20250217,151100,489868524500,77900,77900,78000,77900,6369
20250217,151000,489372207600,77900,78000,78000,77900,5502
20250217,150900,488943449700,77900,77900,78000,77900,11160
20250217,150800,488073976500,77900,78000,78000,77900,5680
20250217,150700,487631306100,77900,77900,78000,77900,4836
20250217,150600,487254411500,78000,77800,78000,77800,4125
20250217,150500,486933073800,77900,78000,78000,77800,13176
20250217,150400,485906577000,78000,77900,78000,77900,4694
20250217,150300,485540847900,77900,77900,78000,77800,11571
20250217,150200,484639572600,77900,77900,78000,77900,12085
20250217,150100,483698027700,77900,78100,78100,77900,7185
20250217,150000,483137422300,78100,78000,78200,78000,10365
20250217,145900,482327956400,78100,78000,78100,77900,4232
20250217,145800,481997756600,77900,78000,78100,77900,4084
20250217,145700,481679258400,78000,77900,78100,77900,9570
20250217,145600,480932941100,77900,78000,78000,77900,27375
20250217,145500,478800217900,78000,78000,78000,77900,4436
20250217,145400,478454539800,77900,77900,78000,77900,2023
20250217,145300,478296832800,78000,77900,78000,77900,13361
20250217,145200,477254803300,77900,78000,78000,77900,1670
20250217,145100,477124647100,77900,78000,78100,77900,21407
20250217,145000,475455205300,78100,78100,78100,78000,2672
20250217,144900,475246673300,78000,78000,78100,78000,2259
20250217,144800,475070358300,78000,78000,78100,78000,3188
20250217,144700,474821551100,78000,78000,78100,78000,3419
20250217,144600,474554733400,78100,78100,78100,78000,4804
20250217,144500,474179943900,78100,78000,78100,78000,1628
20250217,144400,474052923500,78000,78000,78100,78000,2149
20250217,144300,473885268100,78100,78000,78100,78000,6660
20250217,144200,473365403800,78000,78100,78100,78000,3417
20250217,144100,473098840800,78000,78100,78100,78000,2040
20250217,144000,472939698600,78100,77900,78100,77900,7982
20250217,143900,472317061000,78000,78000,78000,77900,1304
20250217,143800,472215399000,78000,78000,78000,77900,3413
20250217,143700,471949456400,78000,78000,78000,77900,2946
20250217,143600,471719836500,78100,78000,78100,77900,5256
20250217,143500,471309868000,77900,78100,78100,77900,8572
20250217,143400,470641310800,78000,78000,78100,78000,1198
20250217,143300,470547816800,78000,78000,78100,78000,5178
20250217,143200,470143536100,78000,78000,78100,78000,2436
20250217,143100,469953486700,78000,78100,78100,78000,3479
20250217,143000,469681962200,78000,78000,78100,78000,2630
20250217,142900,469476720000,78000,78100,78200,78000,5862
20250217,142800,469018914900,78200,78200,78200,78100,3326
20250217,142700,468759091900,78100,78000,78200,78000,6365
20250217,142600,468261670500,78000,78000,78100,78000,9680
20250217,142500,467506141500,78100,78000,78100,78000,2172
20250217,142400,467336576200,78100,77900,78100,77900,6073
20250217,142300,466863015800,77900,78100,78100,77900,2763
20250217,142200,466647519800,78000,78000,78100,78000,4722
20250217,142100,466278980800,78000,78100,78200,78000,11218
20250217,142000,465403365800,78200,78100,78200,78100,5244
20250217,141900,464993791700,78200,78100,78200,78100,2633
20250217,141800,464787988200,78100,78200,78200,78100,1926
20250217,141700,464637523500,78100,77900,78300,77900,12704
20250217,141600,463645096100,78000,78000,78000,77900,3007
20250217,141500,463410628600,77900,78100,78200,77900,13816
20250217,141400,462332426200,78100,78000,78200,78000,2744
20250217,141300,462117934600,78100,78100,78100,78000,2625
20250217,141200,461913031000,78100,78000,78200,78000,3006
20250217,141100,461678333200,78100,78100,78300,78000,13256
20250217,141000,460642309800,78100,78000,78200,78000,6319
20250217,140900,460148902200,78000,77900,78100,77900,3616
20250217,140800,459866848400,77900,77900,78000,77900,3820
20250217,140700,459569018400,78000,77800,78000,77800,4524
20250217,140600,459216462400,77800,77900,77900,77800,3758
20250217,140500,458923867900,77900,77700,78000,77700,9025
20250217,140400,458221568300,77700,77700,77800,77700,6329
20250217,140300,457729426000,77800,77700,77800,77700,3321
20250217,140200,457471350600,77700,77700,77800,77700,10332
20250217,140100,456668480600,77800,77700,77800,77700,6235
20250217,140000,456183851200,77700,77900,77900,77700,31276
20250217,135900,453750663800,77900,78000,78100,77800,18165
20250217,135800,452334811100,78100,78000,78100,78000,2184
20250217,135700,452164345700,78000,78100,78100,78000,1546
20250217,135600,452043705800,78000,78000,78100,78000,2394
20250217,135500,451856921400,78000,78100,78200,78000,7667
20250217,135400,451258188800,78200,78200,78200,78100,2480
20250217,135300,451064296500,78100,78100,78200,78100,2146
20250217,135200,450896595800,78200,78000,78300,78000,14454
20250217,135100,449766830200,78000,77900,78000,77800,5645
20250217,135000,449326703200,77900,77800,77900,77800,9254
20250217,134900,448606082800,77900,77800,77900,77800,2615
20250217,134800,448402540600,77900,77900,77900,77800,3367
20250217,134700,448140522300,77900,77900,77900,77800,2951
20250217,134600,447910842400,77900,77800,77900,77800,3722
20250217,134500,447621258200,77800,77900,77900,77800,3691
20250217,134400,447333913500,77800,77900,77900,77800,7212
20250217,134300,446772550400,77800,77900,78000,77700,15425
20250217,134200,445571673000,78000,78000,78000,77900,2366
20250217,134100,445387265200,77900,78000,78000,77900,5787
20250217,134000,444936059800,78000,78000,78100,77900,9617
20250217,133900,444185993700,77900,78100,78200,77900,9434
20250217,133800,443449602300,78200,78100,78200,78000,6425
20250217,133700,442947905700,78100,78100,78100,78000,6541
20250217,133600,442437477700,78000,78000,78100,78000,7766
20250217,133500,441831234400,78000,77600,78000,77600,30382
20250217,133400,439470082300,77600,77800,77900,77600,33110
20250217,133300,436895370300,77800,78000,78100,77800,23409
20250217,133200,435070286200,78000,78100,78200,78000,5216
20250217,133100,434663024300,78100,78100,78300,78000,17960
20250217,133000,433259870100,78000,77900,78100,77900,10332
20250217,132900,432454049800,77900,77800,78000,77700,19347
20250217,132800,430950045600,77700,78300,78300,77700,55408
20250217,132700,426630911100,78300,78300,78400,78200,5222
20250217,132600,426222137900,78400,78300,78400,78200,5861
20250217,132500,425763148400,78400,78300,78400,78200,7162
20250217,132400,425202535200,78300,78100,78300,78100,18231
20250217,132300,423777986700,78100,78400,78400,78100,26309
20250217,132200,421718498800,78400,78300,78500,78300,9424
20250217,132100,420979860500,78300,78200,78500,78200,8452
20250217,132000,420318088800,78200,78600,78600,78000,87328
20250217,131900,413486961400,78600,78600,78700,78500,10308
20250217,131800,412677214500,78500,78700,78800,78500,26118
20250217,131700,410621913900,78800,78600,78900,78600,19729
20250217,131600,409068811700,78600,79200,79300,78500,59916
20250217,131500,404345406400,79300,79200,79300,79200,12747
20250217,131400,403335594600,79300,79300,79400,79100,14858
20250217,131300,402158480800,79200,79200,79300,79100,15001
20250217,131200,400970743900,79100,79400,79500,79000,35433
20250217,131100,398162766000,79500,79400,79500,79300,16799
20250217,131000,396829244500,79400,79500,79600,79400,24534
20250217,130900,394878261900,79600,79600,79600,79100,51303
20250217,130800,390804149900,79500,79900,79900,79500,47029
20250217,130700,387058004300,79900,79900,80000,79700,30925
20250217,130600,384588287100,79900,79800,80200,79700,36332
20250217,130500,381684949900,79700,80300,80500,79700,62259
20250217,130400,376700462400,80400,80500,80900,80100,132630
20250217,130300,366012155000,80500,80200,80500,79800,82628
20250217,130200,359388569600,80200,79400,80300,79300,312788
20250217,130100,334417428700,79400,79200,79400,79100,51929
20250217,130000,330300293300,79200,79000,79200,78900,19012
20250217,125900,328796557900,78900,78900,79100,78900,11861
20250217,125800,327859733100,78900,79000,79100,78900,5129
20250217,125700,327454706700,79000,79200,79200,78900,23059
20250217,125600,325631258600,79100,79200,79200,79100,7715
20250217,125500,325020659600,79200,79100,79200,79100,24787
20250217,125400,323058929800,79100,79100,79100,79000,8075
20250217,125300,322420491400,79100,79100,79100,79000,4594
20250217,125200,322057379200,79100,78800,79100,78800,31675
20250217,125100,319555483500,78900,78900,78900,78800,5240
20250217,125000,319142415500,78800,78800,78900,78700,9044
20250217,124900,318430049000,78900,78900,78900,78700,7166
20250217,124800,317865359500,78800,78800,78900,78700,9757
20250217,124700,317096486300,78700,78700,78800,78600,3104
20250217,124600,316852237000,78700,78700,78800,78600,4763
20250217,124500,316477424500,78700,79000,79000,78700,8110
20250217,124400,315838275500,78900,78900,79000,78800,13041
20250217,124300,314809399700,78900,78700,78900,78600,5565
20250217,124200,314370783400,78700,78600,78700,78500,8439
20250217,124100,313707372900,78600,78500,78600,78500,11299
20250217,124000,312819703000,78500,78500,78600,78500,3435
20250217,123900,312549914900,78500,78500,78700,78500,12351
20250217,123800,311579730500,78500,78700,78800,78500,16212
20250217,123700,310304798000,78700,78800,78900,78700,13043
20250217,123600,309277099600,78900,78800,78900,78700,9818
20250217,123500,308503576200,78700,79000,79100,78700,26642
20250217,123400,306402543000,79100,79200,79200,79000,10823
20250217,123300,305546801500,79200,78900,79200,78900,17923
20250217,123200,304129804200,78900,79000,79000,78800,21997
20250217,123100,302394239300,78900,79300,79300,78800,42407
20250217,123000,299040630400,79300,79300,79300,79200,21504
20250217,122900,297335645800,79300,79200,79300,79200,18975
20250217,122800,295831447700,79200,79200,79300,79100,29001
20250217,122700,293535108000,79100,78800,79200,78800,32168
20250217,122600,290992910700,78900,79000,79000,78900,25392
20250217,122500,288988369300,78900,78900,79100,78800,17418
20250217,122400,287613431800,78800,78900,79100,78700,26566
20250217,122300,285517900900,78800,78800,78900,78600,19887
20250217,122200,283951855300,78700,79000,79200,78700,75594
20250217,122100,277978130800,78900,78800,79000,78700,71269
20250217,122000,272352954200,78800,78500,78800,78300,20608
20250217,121900,270733383100,78400,78700,78900,78400,60268
20250217,121800,265990584900,78700,78500,78700,78400,68898
20250217,121700,260579820700,78500,78300,78500,78300,47905
20250217,121600,256823645400,78400,78100,78400,78000,40209
20250217,121500,253676767300,78100,78200,78200,78100,15115
20250217,121400,252495898300,78200,78100,78200,78100,4845
20250217,121300,252117307700,78200,78000,78300,78000,62995
20250217,121200,247195209400,78000,78000,78000,77900,2608
20250217,121100,246991906400,78000,77900,78000,77900,14816
20250217,121000,245836391900,77900,77700,78000,77700,28171
20250217,120900,243643172100,77800,77700,77800,77700,1202
20250217,120800,243549716200,77700,77800,77900,77700,11831
20250217,120700,242629559800,77800,77800,77900,77800,3955
20250217,120600,242321712900,77800,77900,77900,77800,3652
20250217,120500,242037412100,77900,77700,77900,77700,12933
20250217,120400,241030387200,77800,77800,77800,77700,1871
20250217,120300,240884869100,77700,77800,77800,77700,1560
20250217,120200,240763582800,77700,77600,77800,77600,7966
20250217,120100,240144686500,77700,77600,77700,77600,810
20250217,120000,240081791300,77600,77700,77700,77600,639
20250217,115900,240032184300,77600,77600,77700,77600,4253
20250217,115800,239702109800,77600,77600,77700,77600,3681
20250217,115700,239416352600,77700,77700,77800,77600,3805
20250217,115600,239120617100,77800,77900,78000,77700,13482
20250217,115500,238070662000,78000,77800,78000,77800,15100
20250217,115400,236894286700,77900,77600,77900,77500,19245
20250217,115300,235398892200,77600,77500,77600,77500,4221
20250217,115200,235071571500,77600,77600,77600,77500,8263
20250217,115100,234430491300,77500,77600,77600,77500,1518
20250217,115000,234312759000,77600,77500,77600,77500,2455
20250217,114900,234122432900,77500,77500,77600,77500,1911
20250217,114800,233974210500,77600,77500,77600,77500,1676
20250217,114700,233844269200,77500,77500,77600,77500,1738
20250217,114600,233709511000,77500,77400,77600,77300,7918
20250217,114500,233096533200,77300,77400,77400,77300,2004
20250217,114400,232941544600,77400,77500,77600,77300,7429
20250217,114300,232366297600,77500,77500,77600,77500,10961
20250217,114200,231516605300,77500,77600,77600,77500,4461
20250217,114100,231170811900,77600,77500,77600,77500,1510
20250217,114000,231053721000,77600,77600,77600,77500,1522
20250217,113900,230935666000,77600,77500,77600,77500,2036
20250217,113800,230777762300,77500,77600,77600,77500,1787
20250217,113700,230639160200,77500,77600,77600,77500,3513
20250217,113600,230366709600,77500,77600,77600,77500,3489
20250217,113500,230096012800,77600,77400,77600,77400,3911
20250217,113400,229792943600,77500,77500,77500,77400,4250
20250217,113300,229463601800,77400,77300,77500,77300,9521
20250217,113200,228726570000,77400,77100,77400,77100,16563
20250217,113100,227447241100,77200,77100,77200,77100,1975
20250217,113000,227294907300,77200,77200,77200,77100,1342
20250217,112900,227191361000,77100,77200,77200,77100,1868
20250217,112800,227047304800,77100,77100,77200,77100,1581
20250217,112700,226925383200,77200,77100,77200,77100,2069
20250217,112600,226765744900,77100,77200,77200,77100,2176
20250217,112500,226597814400,77100,77200,77200,77100,4476
20250217,112400,226252460600,77200,77100,77200,77100,2504
20250217,112300,226059377600,77200,77100,77200,77100,2636
20250217,112200,225856062600,77200,77100,77200,77100,3068
20250217,112100,225619451600,77100,77200,77200,77100,2433
20250217,112000,225431771000,77200,77200,77200,77100,1841
20250217,111900,225289742400,77100,77100,77200,77100,4194
20250217,111800,224966205800,77100,77300,77300,77100,11604
20250217,111700,224069947400,77400,77300,77400,77300,2938
20250217,111600,223842773400,77400,77300,77400,77300,1199
20250217,111500,223750036400,77400,77400,77400,77300,1414
20250217,111400,223640664000,77400,77200,77400,77200,4567
20250217,111300,223287672200,77200,77200,77400,77100,11702
20250217,111200,222384069700,77100,77200,77200,77100,3701
20250217,111100,222098472500,77200,77100,77200,77100,2839
20250217,111000,221879435000,77200,77100,77200,77100,2184
20250217,110900,221710971400,77200,77400,77400,77100,7299
20250217,110800,221147121700,77400,77000,77400,77000,10700
20250217,110700,220321221900,77000,77100,77100,77000,3977
20250217,110600,220014792900,77000,77000,77100,77000,6168
20250217,110500,219539787500,77000,77100,77100,77000,3084
20250217,110400,219302207400,77000,76900,77100,76900,2641
20250217,110300,219098842000,77000,77000,77100,76900,6055
20250217,110200,218632585500,77000,77100,77100,76900,13265
20250217,110100,217610928700,77100,77000,77100,76900,5812
20250217,110000,217163167200,76900,76900,77000,76900,2920
20250217,105900,216938423200,77000,76700,77000,76700,11962
20250217,105800,216019774900,76700,76700,76800,76600,11460
20250217,105700,215140938800,76600,76700,76800,76600,20425
20250217,105600,213574402700,76700,76800,76900,76700,23412
20250217,105500,211777095800,76800,76800,76900,76800,8636
20250217,105400,211113669500,76800,77100,77100,76800,29788
20250217,105300,208820784900,77100,77100,77200,77100,4120
20250217,105200,208503074600,77100,77100,77200,77100,3234
20250217,105100,208253641800,77100,77200,77200,77100,9715
20250217,105000,207504511700,77200,77100,77200,77100,1449
20250217,104900,207392738600,77100,77100,77200,77000,4320
20250217,104800,207059455200,77100,77000,77100,76900,4177
20250217,104700,206737639200,77000,76800,77000,76800,9030
20250217,104600,206043591500,76800,77100,77200,76800,82367
20250217,104500,199704063600,77100,77200,77300,77100,4208
20250217,104400,199379370400,77200,77200,77300,77200,3029
20250217,104300,199145501900,77200,77200,77300,77100,5414
20250217,104200,198727583600,77100,77300,77400,77100,26298
20250217,104100,196698557100,77300,77300,77300,77100,7374
20250217,104000,196129218500,77200,77300,77300,77100,16788
20250217,103900,194833271600,77300,77300,77500,77200,38139
20250217,103800,191884082400,77400,77400,77400,77300,7652
20250217,103700,191292263800,77300,77400,77400,77300,8820
20250217,103600,190610344000,77300,77400,77400,77300,7089
20250217,103500,190062201400,77400,77700,77700,77300,27933
20250217,103400,187897551300,77700,77700,77700,77600,4004
20250217,103300,187586609800,77600,77500,77800,77500,10473
20250217,103200,186773153600,77500,77600,77600,77500,1494
20250217,103100,186657302800,77600,77600,77600,77500,2902
20250217,103000,186432345500,77500,77600,77600,77400,6961
20250217,102900,185892541800,77600,77400,77600,77300,21142
20250217,102800,184255103900,77300,77400,77400,77300,5430
20250217,102700,183835279500,77300,77300,77400,77300,5173
20250217,102600,183435355800,77300,77400,77500,77300,11318
20250217,102500,182559497400,77400,77400,77500,77400,4171
20250217,102400,182236629700,77500,77500,77600,77400,6531
20250217,102300,181730531700,77600,77500,77600,77500,7045
20250217,102200,181184417300,77600,77500,77600,77400,5997
20250217,102100,180719601200,77500,77500,77600,77500,6780
20250217,102000,180194119600,77500,77600,77600,77400,7513
20250217,101900,179611867300,77500,77400,77600,77400,7662
20250217,101800,179018159700,77500,77600,77700,77400,17033
20250217,101700,177697748500,77600,77800,77900,77600,15996
20250217,101600,176454065400,77800,77800,77900,77800,5376
20250217,101500,176035664800,77900,77600,77900,77500,13344
20250217,101400,174998794800,77600,77300,77600,77300,23066
20250217,101300,173212447800,77300,77600,77600,77300,33459
20250217,101200,170622904000,77500,77600,77600,77500,12858
20250217,101100,169625854100,77600,77700,77800,77500,30397
20250217,101000,167265846800,77800,77800,77900,77700,18916
20250217,100900,165794333000,77900,77800,77900,77800,4885
20250217,100800,165414179100,77800,77800,77900,77700,4211
20250217,100700,165086388100,77900,78000,78100,77700,24436
20250217,100600,163183740000,78100,77800,78100,77800,12974
20250217,100500,162172906800,77900,78300,78400,77800,32132
20250217,100400,159663053700,78300,78400,78500,78000,41416
20250217,100300,156421327900,78500,78500,78500,78300,15117
20250217,100200,155235375600,78500,78500,78500,78400,22436
20250217,100100,153475370500,78500,78300,78500,78200,50902
20250217,100000,149485518600,78300,78100,78300,78100,17077
20250217,095900,148149566500,78100,78100,78200,78000,14876
20250217,095800,146987867500,78100,78100,78200,78000,12261
20250217,095700,146030566900,78100,78200,78300,78000,22778
20250217,095600,144250465500,78100,78100,78200,78000,28235
20250217,095500,142043559400,78100,78000,78100,78000,11221
20250217,095400,141167978000,78100,77800,78100,77600,18727
20250217,095300,139710319300,77800,77900,78000,77700,29483
20250217,095200,137415857900,77900,77800,77900,77700,5289
20250217,095100,137004305700,77800,77800,77900,77700,5777
20250217,095000,136554987400,77800,77900,77900,77700,8404
20250217,094900,135900975200,77800,77600,78000,77600,21010
20250217,094800,134264968200,77600,77600,77700,77500,13908
20250217,094700,133185416100,77700,77600,77700,77600,6304
20250217,094600,132695995900,77600,77600,77700,77500,10814
20250217,094500,131856667400,77500,77800,77800,77500,18010
20250217,094400,130459259400,77800,77900,77900,77600,21304
20250217,094300,128802549700,77900,77900,78100,77800,19784
20250217,094200,127260741800,77900,77700,77900,77600,11059
20250217,094100,126400872900,77800,77800,77800,77600,20848
20250217,094000,124780085000,77800,78300,78400,77700,51016
20250217,093900,120801032900,78300,78300,78400,78200,59969
20250217,093800,116103088900,78300,77800,78300,77800,62193
20250217,093700,111248334500,77800,77700,77900,77600,21534
20250217,093600,109574874000,77700,77700,77900,77600,40834
20250217,093500,106396595500,77800,77600,77800,77500,19740
20250217,093400,104864504000,77600,77500,77600,77400,9871
20250217,093300,104099395100,77500,77400,77500,77400,16749
20250217,093200,102801996900,77400,77200,77400,77100,12903
20250217,093100,101805363900,77100,77300,77300,77100,8259
20250217,093000,101167969700,77300,77100,77300,77000,13339
20250217,092900,100139137200,77100,77000,77200,76900,17826
20250217,092800,98766742200,76900,77000,77000,76900,14048
20250217,092700,97686135100,77000,77000,77100,76900,16422
20250217,092600,96422252500,76900,77000,77100,76900,24414
20250217,092500,94542153000,77100,77500,77600,77100,41847
20250217,092400,91306076800,77500,77400,77500,77400,13770
20250217,092300,90239557500,77500,77800,77800,77400,39516
20250217,092200,87170182400,77800,77700,77800,77600,30133
20250217,092100,84828990900,77700,77400,77700,77200,69370
20250217,092000,79450007400,77400,77200,77400,77200,29715
20250217,091900,77152844400,77300,77100,77300,77100,19380
20250217,091800,75656077100,77200,77000,77200,76900,18834
20250217,091700,74205274900,77000,76700,77000,76600,16222
20250217,091600,72960159500,76600,76700,76800,76500,17624
20250217,091500,71609747400,76600,76500,76700,76400,14855
20250217,091400,70472783500,76500,76800,76800,76300,41727
20250217,091300,67281818900,76800,77000,77000,76500,29327
20250217,091200,65030645400,77000,77300,77400,76900,42185
20250217,091100,61772924000,77300,77000,77300,76900,35883
20250217,091000,59006395500,76900,76500,77000,76400,36766
20250217,090900,56186523700,76500,76600,76700,76400,22487
20250217,090800,54465368300,76600,76700,76700,76300,54421
20250217,090700,50305882400,76700,76500,76900,76500,30449
20250217,090600,47969178200,76700,76300,76700,76200,60609
20250217,090500,43337185600,76400,77100,77200,76300,69128
20250217,090400,38030657700,77000,77400,77600,77000,78164
20250217,090300,31984300500,77400,76900,77500,76800,72499
20250217,090200,26389533000,76900,76600,77000,76400,71051
20250217,090100,20938165800,76700,76700,77000,76200,89616
20250217,090000,14069912100,76600,76000,76800,75900,182139