stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,192900,820639500200,72900,72900,72900,72900,131247
20250220,192800,820639500200,72900,72900,72900,72900,0
20250220,192700,820639500200,72900,72900,72900,72900,0
20250220,192600,820639500200,72900,72900,72900,72900,0
20250220,192500,820639500200,72900,72900,72900,72900,0
20250220,192400,820639500200,72900,72900,72900,72900,0
20250220,192300,820639500200,72900,72900,72900,72900,0
20250220,192200,820639500200,72900,72900,72900,72900,0
20250220,192100,820639500200,72900,72900,72900,72900,0
20250220,192000,820639500200,72900,72900,72900,72900,0
20250220,191900,820639500200,72900,72900,72900,72900,0
20250220,191800,820639500200,72900,72900,72900,72900,0
20250220,191700,820639500200,72900,72900,72900,72900,0
20250220,191600,820639500200,72900,72900,72900,72900,0
20250220,191500,820639500200,72900,72900,72900,72900,0
20250220,191400,820639500200,72900,72900,72900,72900,0
20250220,191300,820639500200,72900,72900,72900,72900,0
20250220,191200,820639500200,72900,72900,72900,72900,0
20250220,191100,820639500200,72900,72900,72900,72900,0
20250220,191000,820639500200,72900,72900,72900,72900,0
20250220,190900,820639500200,72900,72900,72900,72900,0
20250220,190800,820639500200,72900,72900,72900,72900,0
20250220,190700,820639500200,72900,72900,72900,72900,0
20250220,190600,820639500200,72900,72900,72900,72900,0
20250220,190500,820639500200,72900,72900,72900,72900,0
20250220,190400,820639500200,72900,72900,72900,72900,0
20250220,190300,820639500200,72900,72900,72900,72900,0
20250220,190200,820639500200,72900,72900,72900,72900,0
20250220,190100,820639500200,72900,72900,72900,72900,0
20250220,190000,820639500200,72900,72900,72900,72900,0
20250220,185900,820639500200,72900,72900,72900,72900,131247
20250220,185800,820639500200,72900,72900,72900,72900,0
20250220,185700,820639500200,72900,72900,72900,72900,0
20250220,185600,820639500200,72900,72900,72900,72900,0
20250220,185500,820639500200,72900,72900,72900,72900,0
20250220,185400,820639500200,72900,72900,72900,72900,0
20250220,185300,820639500200,72900,72900,72900,72900,0
20250220,185200,820639500200,72900,72900,72900,72900,0
20250220,185100,820639500200,72900,72900,72900,72900,0
20250220,185000,820639500200,72900,72900,72900,72900,0
20250220,184900,820639500200,72900,72900,72900,72900,0
20250220,184800,820639500200,72900,72900,72900,72900,0
20250220,184700,820639500200,72900,72900,72900,72900,0
20250220,184600,820639500200,72900,72900,72900,72900,0
20250220,184500,820639500200,72900,72900,72900,72900,0
20250220,184400,820639500200,72900,72900,72900,72900,0
20250220,184300,820639500200,72900,72900,72900,72900,0
20250220,184200,820639500200,72900,72900,72900,72900,0
20250220,184100,820639500200,72900,72900,72900,72900,0
20250220,184000,820639500200,72900,72900,72900,72900,0
20250220,183900,820639500200,72900,72900,72900,72900,0
20250220,183800,820639500200,72900,72900,72900,72900,0
20250220,183700,820639500200,72900,72900,72900,72900,0
20250220,183600,820639500200,72900,72900,72900,72900,0
20250220,183500,820639500200,72900,72900,72900,72900,0
20250220,183400,820639500200,72900,72900,72900,72900,0
20250220,183300,820639500200,72900,72900,72900,72900,0
20250220,183200,820639500200,72900,72900,72900,72900,0
20250220,183100,820639500200,72900,72900,72900,72900,0
20250220,183000,820639500200,72900,72900,72900,72900,0
20250220,182900,820639500200,72900,72900,72900,72900,131247
20250220,182800,820639500200,72900,72900,72900,72900,0
20250220,182700,820639500200,72900,72900,72900,72900,0
20250220,182600,820639500200,72900,72900,72900,72900,0
20250220,182500,820639500200,72900,72900,72900,72900,0
20250220,182400,820639500200,72900,72900,72900,72900,0
20250220,182300,820639500200,72900,72900,72900,72900,0
20250220,182200,820639500200,72900,72900,72900,72900,0
20250220,182100,820639500200,72900,72900,72900,72900,0
20250220,182000,820639500200,72900,72900,72900,72900,0
20250220,181900,820639500200,72900,72900,72900,72900,0
20250220,181800,820639500200,72900,72900,72900,72900,0
20250220,181700,820639500200,72900,72900,72900,72900,0
20250220,181600,820639500200,72900,72900,72900,72900,0
20250220,181500,820639500200,72900,72900,72900,72900,0
20250220,181400,820639500200,72900,72900,72900,72900,0
20250220,181300,820639500200,72900,72900,72900,72900,0
20250220,181200,820639500200,72900,72900,72900,72900,0
20250220,181100,820639500200,72900,72900,72900,72900,0
20250220,181000,820639500200,72900,72900,72900,72900,0
20250220,180900,820639500200,72900,72900,72900,72900,0
20250220,180800,820639500200,72900,72900,72900,72900,0
20250220,180700,820639500200,72900,72900,72900,72900,0
20250220,180600,820639500200,72900,72900,72900,72900,0
20250220,180500,820639500200,72900,72900,72900,72900,0
20250220,180400,820639500200,72900,72900,72900,72900,0
20250220,180300,820639500200,72900,72900,72900,72900,0
20250220,180200,820639500200,72900,72900,72900,72900,0
20250220,180100,820639500200,72900,72900,72900,72900,0
20250220,180000,820639500200,72900,72900,72900,72900,0
20250220,175900,820639500200,72900,72900,72900,72900,131247
20250220,175800,820639500200,72900,72900,72900,72900,0
20250220,175700,820639500200,72900,72900,72900,72900,0
20250220,175600,820639500200,72900,72900,72900,72900,0
20250220,175500,820639500200,72900,72900,72900,72900,0
20250220,175400,820639500200,72900,72900,72900,72900,0
20250220,175300,820639500200,72900,72900,72900,72900,0
20250220,175200,820639500200,72900,72900,72900,72900,0
20250220,175100,820639500200,72900,72900,72900,72900,0
20250220,175000,820639500200,72900,72900,72900,72900,0
20250220,174900,820639500200,72900,72900,72900,72900,0
20250220,174800,820639500200,72900,72900,72900,72900,0
20250220,174700,820639500200,72900,72900,72900,72900,0
20250220,174600,820639500200,72900,72900,72900,72900,0
20250220,174500,820639500200,72900,72900,72900,72900,0
20250220,174400,820639500200,72900,72900,72900,72900,0
20250220,174300,820639500200,72900,72900,72900,72900,0
20250220,174200,820639500200,72900,72900,72900,72900,0
20250220,174100,820639500200,72900,72900,72900,72900,0
20250220,174000,820639500200,72900,72900,72900,72900,0
20250220,173900,820639500200,72900,72900,72900,72900,0
20250220,173800,820639500200,72900,72900,72900,72900,0
20250220,173700,820639500200,72900,72900,72900,72900,0
20250220,173600,820639500200,72900,72900,72900,72900,0
20250220,173500,820639500200,72900,72900,72900,72900,0
20250220,173400,820639500200,72900,72900,72900,72900,0
20250220,173300,820639500200,72900,72900,72900,72900,0
20250220,173200,820639500200,72900,72900,72900,72900,0
20250220,173100,820639500200,72900,72900,72900,72900,0
20250220,173000,820639500200,72900,72900,72900,72900,0
20250220,172900,820639500200,72900,72900,72900,72900,131247
20250220,172800,820639500200,72900,72900,72900,72900,0
20250220,172700,820639500200,72900,72900,72900,72900,0
20250220,172600,820639500200,72900,72900,72900,72900,0
20250220,172500,820639500200,72900,72900,72900,72900,0
20250220,172400,820639500200,72900,72900,72900,72900,0
20250220,172300,820639500200,72900,72900,72900,72900,0
20250220,172200,820639500200,72900,72900,72900,72900,0
20250220,172100,820639500200,72900,72900,72900,72900,0
20250220,172000,820639500200,72900,72900,72900,72900,0
20250220,171900,820639500200,72900,72900,72900,72900,0
20250220,171800,820639500200,72900,72900,72900,72900,0
20250220,171700,820639500200,72900,72900,72900,72900,0
20250220,171600,820639500200,72900,72900,72900,72900,0
20250220,171500,820639500200,72900,72900,72900,72900,0
20250220,171400,820639500200,72900,72900,72900,72900,0
20250220,171300,820639500200,72900,72900,72900,72900,0
20250220,171200,820639500200,72900,72900,72900,72900,0
20250220,171100,820639500200,72900,72900,72900,72900,0
20250220,171000,820639500200,72900,72900,72900,72900,0
20250220,170900,820639500200,72900,72900,72900,72900,0
20250220,170800,820639500200,72900,72900,72900,72900,0
20250220,170700,820639500200,72900,72900,72900,72900,0
20250220,170600,820639500200,72900,72900,72900,72900,0
20250220,170500,820639500200,72900,72900,72900,72900,0
20250220,170400,820639500200,72900,72900,72900,72900,0
20250220,170300,820639500200,72900,72900,72900,72900,0
20250220,170200,820639500200,72900,72900,72900,72900,0
20250220,170100,820639500200,72900,72900,72900,72900,0
20250220,170000,820639500200,72900,72900,72900,72900,0
20250220,165900,820639500200,72900,72900,72900,72900,131247
20250220,165800,820639500200,72900,72900,72900,72900,0
20250220,165700,820639500200,72900,72900,72900,72900,0
20250220,165600,820639500200,72900,72900,72900,72900,0
20250220,165500,820639500200,72900,72900,72900,72900,0
20250220,165400,820639500200,72900,72900,72900,72900,0
20250220,165300,820639500200,72900,72900,72900,72900,0
20250220,165200,820639500200,72900,72900,72900,72900,0
20250220,165100,820639500200,72900,72900,72900,72900,0
20250220,165000,820639500200,72900,72900,72900,72900,0
20250220,164900,820639500200,72900,72900,72900,72900,0
20250220,164800,820639500200,72900,72900,72900,72900,0
20250220,164700,820639500200,72900,72900,72900,72900,0
20250220,164600,820639500200,72900,72900,72900,72900,0
20250220,164500,820639500200,72900,72900,72900,72900,0
20250220,164400,820639500200,72900,72900,72900,72900,0
20250220,164300,820639500200,72900,72900,72900,72900,0
20250220,164200,820639500200,72900,72900,72900,72900,0
20250220,164100,820639500200,72900,72900,72900,72900,0
20250220,164000,820639500200,72900,72900,72900,72900,0
20250220,163900,820639500200,72900,72900,72900,72900,0
20250220,163800,820639500200,72900,72900,72900,72900,0
20250220,163700,820639500200,72900,72900,72900,72900,0
20250220,163600,820639500200,72900,72900,72900,72900,0
20250220,163500,820639500200,72900,72900,72900,72900,0
20250220,163400,820639500200,72900,72900,72900,72900,0
20250220,163300,820639500200,72900,72900,72900,72900,0
20250220,163200,820639500200,72900,72900,72900,72900,0
20250220,163100,820639500200,72900,72900,72900,72900,0
20250220,163000,820639500200,72900,72900,72900,72900,0
20250220,162900,820639500200,72900,72900,72900,72900,131247
20250220,162800,820639500200,72900,72900,72900,72900,0
20250220,162700,820639500200,72900,72900,72900,72900,0
20250220,162600,820639500200,72900,72900,72900,72900,0
20250220,162500,820639500200,72900,72900,72900,72900,0
20250220,162400,820639500200,72900,72900,72900,72900,0
20250220,162300,820639500200,72900,72900,72900,72900,0
20250220,162200,820639500200,72900,72900,72900,72900,0
20250220,162100,820639500200,72900,72900,72900,72900,0
20250220,162000,820639500200,72900,72900,72900,72900,0
20250220,161900,820639500200,72900,72900,72900,72900,0
20250220,161800,820639500200,72900,72900,72900,72900,0
20250220,161700,820639500200,72900,72900,72900,72900,0
20250220,161600,820639500200,72900,72900,72900,72900,0
20250220,161500,820639500200,72900,72900,72900,72900,0
20250220,161400,820639500200,72900,72900,72900,72900,0
20250220,161300,820639500200,72900,72900,72900,72900,0
20250220,161200,820639500200,72900,72900,72900,72900,0
20250220,161100,820639500200,72900,72900,72900,72900,0
20250220,161000,820639500200,72900,72900,72900,72900,0
20250220,160900,820639500200,72900,72900,72900,72900,0
20250220,160800,820639500200,72900,72900,72900,72900,0
20250220,160700,820639500200,72900,72900,72900,72900,0
20250220,160600,820639500200,72900,72900,72900,72900,0
20250220,160500,820639500200,72900,72900,72900,72900,0
20250220,160400,820639500200,72900,72900,72900,72900,0
20250220,160300,820639500200,72900,72900,72900,72900,0
20250220,160200,820639500200,72900,72900,72900,72900,0
20250220,160100,820639500200,72900,72900,72900,72900,0
20250220,160000,820639500200,72900,72900,72900,72900,0
20250220,155900,820639500200,72900,72900,72900,72900,131247
20250220,155800,820639500200,72900,72900,72900,72900,0
20250220,155700,820639500200,72900,72900,72900,72900,0
20250220,155600,820639500200,72900,72900,72900,72900,0
20250220,155500,820639500200,72900,72900,72900,72900,0
20250220,155400,820639500200,72900,72900,72900,72900,0
20250220,155300,820639500200,72900,72900,72900,72900,0
20250220,155200,820639500200,72900,72900,72900,72900,0
20250220,155100,820639500200,72900,72900,72900,72900,0
20250220,155000,820639500200,72900,72900,72900,72900,0
20250220,154900,820639500200,72900,72900,72900,72900,0
20250220,154800,820639500200,72900,72900,72900,72900,0
20250220,154700,820639500200,72900,72900,72900,72900,0
20250220,154600,820639500200,72900,72900,72900,72900,0
20250220,154500,820639500200,72900,72900,72900,72900,0
20250220,154400,820639500200,72900,72900,72900,72900,0
20250220,154300,820639500200,72900,72900,72900,72900,0
20250220,154200,820639500200,72900,72900,72900,72900,0
20250220,154100,820639500200,72900,72900,72900,72900,0
20250220,154000,820639500200,72900,72900,72900,72900,0
20250220,153900,820639500200,72900,72900,72900,72900,0
20250220,153800,820639500200,72900,72900,72900,72900,0
20250220,153700,820639500200,72900,72900,72900,72900,0
20250220,153600,820639500200,72900,72900,72900,72900,0
20250220,153500,820639500200,72900,72900,72900,72900,0
20250220,153400,820639500200,72900,72900,72900,72900,0
20250220,153300,820639500200,72900,72900,72900,72900,0
20250220,153200,820639500200,72900,72900,72900,72900,0
20250220,153100,820639500200,72900,72900,72900,72900,0
20250220,153000,820639500200,72900,72900,72900,72900,131247
20250220,152900,811071593900,72900,72900,72900,72900,0
20250220,152800,811071593900,72900,72900,72900,72900,0
20250220,152700,811071593900,72900,72900,72900,72900,0
20250220,152600,811071593900,72900,72900,72900,72900,0
20250220,152500,811071593900,72900,72900,72900,72900,0
20250220,152400,811071593900,72900,72900,72900,72900,0
20250220,152300,811071593900,72900,72900,72900,72900,0
20250220,152200,811071593900,72900,72900,72900,72900,0
20250220,152100,811071593900,72900,72900,72900,72900,0
20250220,152000,811071593900,72900,72900,72900,72900,0
20250220,151900,811071593900,72900,73000,73100,72800,20096
20250220,151800,809606152700,72900,73100,73200,72700,57835
20250220,151700,805386698600,73100,73100,73200,73000,17187
20250220,151600,804130609600,73200,73100,73200,73000,21567
20250220,151500,802553841000,73200,73200,73300,73100,10735
20250220,151400,801768503500,73100,73200,73300,73000,24697
20250220,151300,799961181800,73100,73200,73200,73000,8892
20250220,151200,799311097200,73100,73000,73200,73000,38349
20250220,151100,796507386700,73000,73200,73200,73000,8622
20250220,151000,795877079400,73200,73100,73200,73100,9175
20250220,150900,795205749000,73100,73100,73200,73100,9025
20250220,150800,794545460900,73100,73100,73200,73100,6761
20250220,150700,794051071700,73100,73100,73200,73100,11194
20250220,150600,793232122300,73100,72900,73200,72900,21138
20250220,150500,791688325600,72900,73100,73200,72900,11663
20250220,150400,790836350800,73200,73300,73400,73100,12785
20250220,150300,789899579100,73300,73300,73400,73200,7589
20250220,150200,789343341700,73300,73300,73400,73200,10474
20250220,150100,788575332000,73300,73200,73500,73000,38942
20250220,150000,785722573300,73100,72800,73200,72800,37205
20250220,145900,783005742200,72800,72700,72900,72700,16769
20250220,145800,781785260800,72700,72800,72900,72600,13625
20250220,145700,780794040200,72800,72900,73000,72700,24720
20250220,145600,778994760000,72900,73000,73100,72800,19152
20250220,145500,777597797500,73000,72900,73200,72900,11271
20250220,145400,776774589100,73000,73100,73100,72900,36911
20250220,145300,774081266100,73000,73300,73300,73000,19548
20250220,145200,772650940500,73300,73200,73300,73200,3796
20250220,145100,772373013600,73200,73400,73400,73200,7103
20250220,145000,771852737800,73300,73300,73400,73200,12761
20250220,144900,770917212900,73300,73100,73400,73000,28273
20250220,144800,768845457800,73200,73300,73400,73000,18231
20250220,144700,767511470500,73400,73200,73400,73200,12636
20250220,144600,766585330100,73200,73300,73400,73200,8228
20250220,144500,765982553400,73400,73400,73400,73200,11046
20250220,144400,765172751500,73300,73300,73400,73200,10979
20250220,144300,764368556900,73300,73200,73400,73200,6188
20250220,144200,763914960800,73300,73400,73400,73200,10090
20250220,144100,763175437100,73300,73500,73600,73300,11780
20250220,144000,762310447300,73500,73100,73700,73100,25410
20250220,143900,760443756700,73200,73000,73200,73000,9131
20250220,143800,759776494200,73000,73200,73200,73000,23740
20250220,143700,758043118200,73200,73400,73500,72900,24586
20250220,143600,756245776200,73400,73600,73700,73400,9456
20250220,143500,755550788500,73700,73800,73800,73600,13945
20250220,143400,754522837300,73800,73300,73900,73300,33353
20250220,143300,752066393300,73300,73100,73400,72900,35325
20250220,143200,749483145900,73100,73000,73100,72900,14560
20250220,143100,748420212600,73000,73100,73200,73000,9494
20250220,143000,747726638500,73200,73100,73200,73000,7147
20250220,142900,747204122600,73100,73100,73100,72900,48864
20250220,142800,743637185700,73000,73000,73300,73000,36024
20250220,142700,741004355100,73000,73300,73400,73000,42791
20250220,142600,737874124000,73300,73400,73500,73300,12346
20250220,142500,736968194300,73300,73300,73400,73200,6437
20250220,142400,736496243500,73300,73200,73400,73200,7532
20250220,142300,735944306100,73300,73300,73400,73300,15904
20250220,142200,734778207100,73300,73500,73600,73300,8602
20250220,142100,734146765200,73600,73300,73600,73300,23712
20250220,142000,732407570000,73400,73500,73600,73300,19233
20250220,141900,730995674400,73400,73800,73900,73400,35147
20250220,141800,728408914700,73800,74000,74000,73800,6702
20250220,141700,727913607700,73900,73800,74000,73800,6074
20250220,141600,727464765200,73800,74000,74100,73800,7700
20250220,141500,726895731900,74000,74000,74100,74000,4565
20250220,141400,726557693300,74000,74100,74200,74000,7358
20250220,141300,726012628500,74100,73800,74100,73600,14182
20250220,141200,724964611600,73700,73700,73800,73700,7326
20250220,141100,724424346400,73700,73700,73900,73700,10680
20250220,141000,723636015700,73700,73900,74000,73700,16249
20250220,140900,722437391400,73900,73800,74000,73800,8726
20250220,140800,721792610600,73900,73900,74000,73800,10078
20250220,140700,721047976100,73900,74100,74300,73900,21943
20250220,140600,719422670300,74100,74300,74500,74100,22888
20250220,140500,717722101200,74300,74300,74400,74300,5722
20250220,140400,717296722100,74300,74400,74500,74300,7000
20250220,140300,716775874500,74500,74300,74500,74300,28015
20250220,140200,714691459900,74300,74200,74400,74200,8089
20250220,140100,714090386900,74300,74200,74300,74100,35450
20250220,140000,711458996700,74100,74000,74200,74000,6840
20250220,135900,710952262300,74100,74000,74100,73900,5860
20250220,135800,710518728300,74000,73900,74100,73900,8159
20250220,135700,709914989400,74000,73900,74000,73800,10145
20250220,135600,709164786600,73900,73800,74000,73700,5795
20250220,135500,708737051300,73900,73800,74000,73800,3856
20250220,135400,708452284500,73800,73700,73900,73700,8541
20250220,135300,707822374500,73800,73800,73900,73700,3551
20250220,135200,707560338200,73800,73900,74000,73800,7233
20250220,135100,707025795000,74000,73800,74000,73700,27335
20250220,135000,705005999100,73800,74100,74100,73700,9109
20250220,134900,704332991500,74100,73800,74300,73700,33448
20250220,134800,701857512300,73900,73900,74000,73700,11427
20250220,134700,701014141900,73900,73600,73900,73400,27180
20250220,134600,699012651200,73600,73600,73700,73500,26447
20250220,134500,697067510500,73600,73800,73900,73600,14298
20250220,134400,696014397500,73700,73800,73900,73700,25167
20250220,134300,694157643700,73900,73900,74000,73800,9833
20250220,134200,693431154200,73900,74000,74100,73900,5718
20250220,134100,693007995600,74100,74000,74300,74000,13108
20250220,134000,692036374400,74000,74100,74200,73900,14682
20250220,133900,690949309400,74100,73900,74400,73900,33638
20250220,133800,688456989400,73900,73900,74000,73900,9104
20250220,133700,687784130500,74000,73800,74000,73800,8625
20250220,133600,687146765900,73900,74000,74100,73800,14962
20250220,133500,686040375600,74000,74000,74100,73900,15190
20250220,133400,684916346300,74000,74000,74100,73900,20652
20250220,133300,683388246300,74000,74100,74200,74000,6385
20250220,133200,682915230700,74100,74100,74200,73900,15348
20250220,133100,681778909200,74200,74300,74300,74100,10733
20250220,133000,680983039400,74300,74100,74400,74000,23311
20250220,132900,679251438400,74000,74000,74100,73900,31775
20250220,132800,676899743400,74000,74300,74400,74000,39220
20250220,132700,673991323000,74300,74500,74600,74300,21216
20250220,132600,672412365600,74600,74700,74800,74500,5963
20250220,132500,671967173400,74800,74700,74800,74500,11447
20250220,132400,671112032800,74600,74500,74700,74500,8549
20250220,132300,670474146400,74500,74600,74600,74500,13478
20250220,132200,669469525200,74600,74500,74700,74500,10552
20250220,132100,668681879900,74600,74600,74700,74600,4378
20250220,132000,668355239400,74600,74500,74700,74500,5279
20250220,131900,667961576000,74600,74500,74700,74500,14877
20250220,131800,666851230000,74500,74300,74600,74300,10603
20250220,131700,666061840600,74300,74300,74500,74300,11562
20250220,131600,665202349300,74300,74200,74500,74200,16034
20250220,131500,664010240500,74200,74500,74600,74200,23885
20250220,131400,662233959800,74500,74700,74800,74500,18657
20250220,131300,660841706700,74800,74800,74900,74700,7707
20250220,131200,660265072100,74800,74900,75100,74800,9470
20250220,131100,659555761100,75000,75200,75200,74900,10548
20250220,131000,658763608300,75100,75300,75300,75000,18391
20250220,130900,657382542500,75200,75100,75300,75100,23376
20250220,130800,655625417900,75100,74700,75100,74600,24532
20250220,130700,653788014300,74700,74900,74900,74700,13348
20250220,130600,652789612400,74800,74800,74900,74800,2821
20250220,130500,652578476200,74800,74900,74900,74800,3799
20250220,130400,652294177500,74800,74800,74900,74600,10327
20250220,130300,651521905700,74900,74700,74900,74600,14171
20250220,130200,650462407100,74700,74600,74800,74500,14493
20250220,130100,649380400300,74700,74500,74700,74300,11606
20250220,130000,648515782500,74400,74500,74600,74300,18010
20250220,125900,647174965000,74600,74700,74800,74500,7519
20250220,125800,646613945500,74700,74700,74800,74700,5285
20250220,125700,646218951700,74700,75000,75000,74700,14984
20250220,125600,645096419000,74900,74600,74900,74600,20273
20250220,125500,643579758800,74700,74300,74700,74200,20006
20250220,125400,642091153300,74300,74600,74700,74200,42586
20250220,125300,638923772000,74600,74600,74800,74500,23532
20250220,125200,637168363400,74500,75000,75100,74500,33338
20250220,125100,634673165200,75100,75100,75100,75000,4532
20250220,125000,634333105000,75100,75100,75200,75000,10315
20250220,124900,633558287300,75200,75200,75300,75100,14832
20250220,124800,632442733000,75200,75000,75200,75000,8739
20250220,124700,631786277200,75000,74600,75100,74600,25118
20250220,124600,629906314200,74600,75300,75300,74600,28432
20250220,124500,627773629900,75200,75600,75600,75100,38667
20250220,124400,624859596500,75600,75700,75800,75500,34252
20250220,124300,622268065800,75800,75600,75800,75500,50786
20250220,124200,618426064100,75600,75600,75700,75400,44743
20250220,124100,615045932300,75600,75300,75600,75300,32491
20250220,124000,612594309600,75300,75200,75400,75200,28225
20250220,123900,610469635800,75300,75000,75300,75000,28366
20250220,123800,608335461700,75100,75200,75200,74900,31551
20250220,123700,605965939100,75200,74500,75200,74500,97232
20250220,123600,598686681500,74600,74700,74800,74500,28724
20250220,123500,596542459900,74800,74800,74800,74700,8568
20250220,123400,595902060300,74800,74700,74800,74700,6386
20250220,123300,595424590900,74700,74700,74800,74600,10672
20250220,123200,594627680600,74700,74800,74900,74600,36083
20250220,123100,591930356300,74900,74900,74900,74700,35894
20250220,123000,589245813700,74900,74700,74900,74700,21970
20250220,122900,587602866800,74800,74700,74800,74600,12864
20250220,122800,586641727000,74700,74600,74800,74600,28262
20250220,122700,584530813500,74600,74500,74700,74400,13725
20250220,122600,583507264300,74500,74600,74600,74400,47007
20250220,122500,580003470300,74600,74400,74600,74300,34217
20250220,122400,577455165300,74400,74300,74400,74300,10362
20250220,122300,576685022000,74400,74300,74400,74200,6922
20250220,122200,576170748000,74300,74400,74400,74000,26002
20250220,122100,574241022200,74400,74400,74400,74300,18048
20250220,122000,572898349000,74400,74200,74400,74200,14317
20250220,121900,571834389100,74200,74100,74300,74000,22459
20250220,121800,570168969500,74000,74000,74100,74000,4988
20250220,121700,569799695700,74100,74000,74100,74000,3150
20250220,121600,569566483100,74000,74000,74100,74000,2983
20250220,121500,569345629700,74100,74000,74100,74000,7869
20250220,121400,568762882200,74100,73800,74100,73600,25130
20250220,121300,566906723600,73800,73900,74000,73800,7756
20250220,121200,566333671300,74000,73900,74000,73900,8456
20250220,121100,565708611300,73900,74000,74100,73900,8555
20250220,121000,565075869600,74100,73900,74100,73900,8451
20250220,120900,564450460700,74000,74000,74100,73900,7530
20250220,120800,563893109900,74100,74100,74200,74000,14116
20250220,120700,562847333900,74100,73700,74200,73700,20160
20250220,120600,561356012600,73800,74000,74100,73600,35971
20250220,120500,558697410900,74000,74000,74100,74000,8054
20250220,120400,558100852700,74100,74000,74100,74000,8110
20250220,120300,557500181800,74000,73900,74100,73900,11670
20250220,120200,556636068900,74000,74000,74000,73900,6498
20250220,120100,556155488600,74000,73800,74000,73700,26038
20250220,120000,554235040600,73800,74100,74200,73800,34885
20250220,115900,551651978900,74200,74000,74200,74000,37132
20250220,115800,548900436500,74000,73800,74100,73800,24373
20250220,115700,547097109900,73900,73700,74200,73700,95828
20250220,115600,540007143300,73800,73600,73800,73600,14783
20250220,115500,538917859800,73700,73800,73800,73600,22315
20250220,115400,537272519800,73800,73700,73800,73600,22575
20250220,115300,535608009200,73700,73600,73700,73400,20774
20250220,115200,534079031100,73500,73400,73700,73400,24142
20250220,115100,532303394700,73400,73100,73500,73100,25670
20250220,115000,530421575500,73100,73100,73300,73100,8736
20250220,114900,529782084900,73100,73000,73200,73000,5338
20250220,114800,529391492500,73000,72900,73100,72900,9552
20250220,114700,528694103100,73000,73000,73100,72900,4377
20250220,114600,528374669100,73000,73000,73100,72900,3688
20250220,114500,528105490400,72900,72800,73000,72700,10048
20250220,114400,527372735500,72900,72900,73000,72600,24961
20250220,114300,525555934300,72900,73200,73400,72900,32856
20250220,114200,523155401500,73200,73300,73500,73200,11906
20250220,114100,522281709200,73400,73600,73600,73200,47526
20250220,114000,518790953100,73500,73400,73600,73400,31320
20250220,113900,516487064900,73500,73200,73500,73200,21271
20250220,113800,514925746400,73200,73100,73300,73100,8516
20250220,113700,514302528900,73200,73100,73200,73100,5188
20250220,113600,513923036700,73200,73000,73200,73000,11639
20250220,113500,513072307100,73100,73400,73400,73000,43436
20250220,113400,509892113900,73300,73200,73400,73100,14211
20250220,113300,508850680100,73200,73100,73200,73000,17089
20250220,113200,507600274000,73100,73000,73100,73000,17824
20250220,113100,506297541800,73100,72900,73100,72900,12010
20250220,113000,505420334400,72900,72600,73000,72500,14985
20250220,112900,504330512500,72600,72900,72900,72500,44480
20250220,112800,501096341600,72900,72900,73100,72800,25075
20250220,112700,499267393900,72900,73000,73500,72900,74282
20250220,112600,493830255600,73100,73000,73100,72900,18888
20250220,112500,492451638600,73000,73000,73100,72800,36452
20250220,112400,489791295600,72900,72700,72900,72700,21712
20250220,112300,488210109300,72700,72700,72900,72600,41673
20250220,112200,485176971500,72700,72500,72700,72400,28128
20250220,112100,483135198800,72400,72300,72500,72300,18047
20250220,112000,481828755300,72400,72200,72400,72200,20454
20250220,111900,480350001800,72300,72100,72300,72100,13997
20250220,111800,479339377100,72100,72200,72300,72000,26137
20250220,111700,477453172500,72200,72400,72500,72100,51517
20250220,111600,473727207000,72400,72000,72400,72000,35372
20250220,111500,471171530000,72100,72200,72300,72000,29158
20250220,111400,469068831500,72200,72100,72200,72000,20890
20250220,111300,467561471600,72100,71700,72100,71600,40834
20250220,111200,464627118700,71700,71500,71700,71500,6961
20250220,111100,464128434100,71600,71700,71700,71500,10582
20250220,111000,463370490600,71700,71900,71900,71600,28265
20250220,110900,461343931900,71900,71700,71900,71600,20708
20250220,110800,459858452200,71700,71400,71700,71400,17699
20250220,110700,458591535200,71500,71200,71500,71100,13778
20250220,110600,457608356300,71200,71000,71200,71000,23015
20250220,110500,455971473000,71100,71000,71100,71000,8639
20250220,110400,455357967800,71100,71000,71100,70900,10035
20250220,110300,454645424000,71000,70900,71100,70900,23242
20250220,110200,452995578900,71000,70900,71100,70800,44136
20250220,110100,449864922200,70900,71000,71200,70900,11146
20250220,110000,449073414900,71100,71100,71200,71000,38726
20250220,105900,446322415900,71100,71200,71300,71100,6120
20250220,105800,445886990600,71200,71200,71300,71200,7532
20250220,105700,445350635100,71200,71200,71300,71100,16591
20250220,105600,444169999600,71200,71200,71300,71100,15498
20250220,105500,443066707800,71300,71400,71400,71200,14571
20250220,105400,442027734000,71400,71300,71400,71300,8740
20250220,105300,441404233100,71400,71400,71400,71200,12947
20250220,105200,440481347800,71200,71200,71400,71100,17992
20250220,105100,439199583100,71200,71000,71300,70900,42750
20250220,105000,436162341800,70900,70900,71000,70800,53069
20250220,104900,432400000400,70900,71200,71200,70800,84552
20250220,104800,426395498500,71200,71300,71500,71100,44095
20250220,104700,423253216700,71400,71400,71500,71300,14351
20250220,104600,422228991400,71500,71200,71500,71200,19790
20250220,104500,420816541000,71300,71300,71400,71200,16240
20250220,104400,419658497700,71300,71300,71400,71300,16197
20250220,104300,418503161200,71300,71400,71500,71300,22258
20250220,104200,416914986400,71400,71600,71700,71400,18275
20250220,104100,415607170500,71700,71600,71800,71500,28793
20250220,104000,413544893400,71500,72200,72300,71500,58691
20250220,103900,409324772400,72300,72100,72300,72100,12460
20250220,103800,408424544000,72200,72000,72200,72000,21405
20250220,103700,406881631700,72100,72100,72200,72000,32757
20250220,103600,404519489200,72200,72000,72200,72000,16224
20250220,103500,403349377600,72100,72100,72200,72000,29829
20250220,103400,401199495600,72100,71800,72100,71800,37880
20250220,103300,398471391100,71900,71600,71900,71500,39305
20250220,103200,395649838200,71600,71500,71600,71500,25149
20250220,103100,393850500600,71600,71600,71700,71400,21917
20250220,103000,392282278200,71600,71100,71600,71100,46673
20250220,102900,388954238200,71200,71200,71300,71000,39792
20250220,102800,386123032900,71200,71300,71400,71000,88948
20250220,102700,379793163300,71400,71500,71700,71300,27882
20250220,102600,377800336700,71600,71500,71700,71400,51150
20250220,102500,374139130200,71400,71600,71600,71300,84940
20250220,102400,368070819000,71600,71600,71700,71500,55672
20250220,102300,364085466000,71600,71900,71900,71500,87891
20250220,102200,357788021200,71900,72000,72100,71800,86915
20250220,102100,351532702200,72100,72100,72200,72000,30244
20250220,102000,349353018900,72200,72300,72400,72100,40406
20250220,101900,346436730500,72300,72500,72500,72300,16831
20250220,101800,345218988100,72400,72600,72600,72400,22980
20250220,101700,343553044800,72600,72700,72800,72500,30595
20250220,101600,341331452900,72800,72800,72900,72700,6603
20250220,101500,340850751400,72800,72900,73000,72800,15413
20250220,101400,339727789900,73000,72900,73000,72700,16417
20250220,101300,338531557200,72800,72900,73000,72800,15636
20250220,101200,337391954000,73000,73100,73100,72900,19567
20250220,101100,335963537800,73100,73100,73200,73100,6199
20250220,101000,335510111300,73200,73000,73200,73000,16561
20250220,100900,334300402000,73100,73200,73200,73000,15489
20250220,100800,333168358300,73200,73100,73300,73100,14529
20250220,100700,332105174200,73100,72800,73200,72700,23404
20250220,100600,330399028200,72800,72600,72800,72600,10687
20250220,100500,329622106900,72700,72700,72800,72600,20613
20250220,100400,328124849400,72800,73300,73400,72700,39227
20250220,100300,325258798900,73400,73400,73500,73300,37264
20250220,100200,322523878400,73300,73000,73400,72900,34057
20250220,100100,320030549400,73000,72600,73100,72600,32233
20250220,100000,317683204900,72700,72800,72800,72500,19063
20250220,095900,316297451200,72800,72600,72800,72500,27374
20250220,095800,314311015800,72500,72600,72600,72500,20843
20250220,095700,312799284800,72600,72200,72600,72000,69886
20250220,095600,307753641300,72300,72400,72500,72200,29082
20250220,095500,305647860900,72500,72100,72500,72000,78696
20250220,095400,299969326400,72200,72400,72500,72100,66701
20250220,095300,295152847400,72400,72600,72700,72300,112367
20250220,095200,287011769600,72600,72900,73000,72600,107905
20250220,095100,279161318600,72900,73000,73100,72900,34890
20250220,095000,276615581300,73000,73000,73200,73000,33758
20250220,094900,274148528800,73100,73100,73200,73000,19424
20250220,094800,272728814200,73100,73000,73200,73000,13427
20250220,094700,271747648900,73100,73100,73100,73000,21667
20250220,094600,270165342900,73100,73000,73100,72900,23279
20250220,094500,268466459900,73000,72900,73100,72900,34750
20250220,094400,265931021700,72900,73000,73100,72900,48345
20250220,094300,262402143800,73100,73300,73300,73000,53070
20250220,094200,258521951200,73300,73400,73500,73200,21650
20250220,094100,256933980100,73400,73500,73500,73100,56590
20250220,094000,252788883200,73500,73700,73800,73400,23592
20250220,093900,251053490500,73700,73900,73900,73700,18512
20250220,093800,249687517900,73900,74000,74000,73800,30990
20250220,093700,247395928100,74000,73900,74000,73800,27701
20250220,093600,245347693700,73900,73400,73900,73400,30969
20250220,093500,243065013000,73500,73500,73500,73400,12905
20250220,093400,242117029400,73500,73200,73600,73100,16496
20250220,093300,240907309300,73100,73600,73600,73000,46551
20250220,093200,237495569200,73500,73600,73900,73500,54402
20250220,093100,233483628800,73700,73500,73800,73500,39370
20250220,093000,230585375300,73500,73000,73600,72900,56032
20250220,092900,226486190900,73000,73100,73100,72900,45063
20250220,092800,223196582500,73100,73100,73200,73000,40867
20250220,092700,220208683500,73100,72900,73300,72800,72813
20250220,092600,214889957300,72800,73200,73200,72800,93266
20250220,092500,208078259000,73200,73100,73500,73000,117335
20250220,092400,199497974700,73000,73500,73600,73000,134943
20250220,092300,189608648100,73500,73900,74000,73500,149646
20250220,092200,178579155500,74000,74100,74100,73900,66335
20250220,092100,173669531100,74100,74400,74600,74000,93002
20250220,092000,166766577400,74400,74200,74600,74200,32292
20250220,091900,164364350500,74300,74800,74900,74200,102392
20250220,091800,156740650500,74900,74800,74900,74700,27161
20250220,091700,154708868900,74900,75200,75300,74700,61298
20250220,091600,150113369000,75200,75100,75400,75000,53847
20250220,091500,146066759800,75200,75000,75300,74700,90452
20250220,091400,139289108500,75000,74500,75000,74400,81950
20250220,091300,133167378800,74300,74100,74400,73900,76260
20250220,091200,127518884900,74100,74000,74200,73800,92263
20250220,091100,120690682000,73900,73900,74000,73600,128896
20250220,091000,111178937700,73900,74300,74400,73800,115810
20250220,090900,102608202000,74300,74400,74500,73700,221553
20250220,090800,86210094200,74300,75300,75400,74300,170694
20250220,090700,73431490400,75300,75800,75900,75300,134615
20250220,090600,63249365200,75800,76000,76000,75800,58042
20250220,090500,58845756100,75900,75900,76200,75900,74707
20250220,090400,53170635600,75900,76700,76700,75900,126455
20250220,090300,43549860900,76700,76700,76900,76200,93336
20250220,090200,36405827200,76800,76300,76800,76200,59899
20250220,090100,31824798300,76300,75900,76600,75700,85815
20250220,090000,25291495300,76000,77000,77100,75700,305736