stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,192900,410231672600,75200,75200,75200,75200,117303
20250225,192800,410231672600,75200,75200,75200,75200,0
20250225,192700,410231672600,75200,75200,75200,75200,0
20250225,192600,410231672600,75200,75200,75200,75200,0
20250225,192500,410231672600,75200,75200,75200,75200,0
20250225,192400,410231672600,75200,75200,75200,75200,0
20250225,192300,410231672600,75200,75200,75200,75200,0
20250225,192200,410231672600,75200,75200,75200,75200,0
20250225,192100,410231672600,75200,75200,75200,75200,0
20250225,192000,410231672600,75200,75200,75200,75200,0
20250225,191900,410231672600,75200,75200,75200,75200,0
20250225,191800,410231672600,75200,75200,75200,75200,0
20250225,191700,410231672600,75200,75200,75200,75200,0
20250225,191600,410231672600,75200,75200,75200,75200,0
20250225,191500,410231672600,75200,75200,75200,75200,0
20250225,191400,410231672600,75200,75200,75200,75200,0
20250225,191300,410231672600,75200,75200,75200,75200,0
20250225,191200,410231672600,75200,75200,75200,75200,0
20250225,191100,410231672600,75200,75200,75200,75200,0
20250225,191000,410231672600,75200,75200,75200,75200,0
20250225,190900,410231672600,75200,75200,75200,75200,0
20250225,190800,410231672600,75200,75200,75200,75200,0
20250225,190700,410231672600,75200,75200,75200,75200,0
20250225,190600,410231672600,75200,75200,75200,75200,0
20250225,190500,410231672600,75200,75200,75200,75200,0
20250225,190400,410231672600,75200,75200,75200,75200,0
20250225,190300,410231672600,75200,75200,75200,75200,0
20250225,190200,410231672600,75200,75200,75200,75200,0
20250225,190100,410231672600,75200,75200,75200,75200,0
20250225,190000,410231672600,75200,75200,75200,75200,0
20250225,185900,410231672600,75200,75200,75200,75200,117303
20250225,185800,410231672600,75200,75200,75200,75200,0
20250225,185700,410231672600,75200,75200,75200,75200,0
20250225,185600,410231672600,75200,75200,75200,75200,0
20250225,185500,410231672600,75200,75200,75200,75200,0
20250225,185400,410231672600,75200,75200,75200,75200,0
20250225,185300,410231672600,75200,75200,75200,75200,0
20250225,185200,410231672600,75200,75200,75200,75200,0
20250225,185100,410231672600,75200,75200,75200,75200,0
20250225,185000,410231672600,75200,75200,75200,75200,0
20250225,184900,410231672600,75200,75200,75200,75200,0
20250225,184800,410231672600,75200,75200,75200,75200,0
20250225,184700,410231672600,75200,75200,75200,75200,0
20250225,184600,410231672600,75200,75200,75200,75200,0
20250225,184500,410231672600,75200,75200,75200,75200,0
20250225,184400,410231672600,75200,75200,75200,75200,0
20250225,184300,410231672600,75200,75200,75200,75200,0
20250225,184200,410231672600,75200,75200,75200,75200,0
20250225,184100,410231672600,75200,75200,75200,75200,0
20250225,184000,410231672600,75200,75200,75200,75200,0
20250225,183900,410231672600,75200,75200,75200,75200,0
20250225,183800,410231672600,75200,75200,75200,75200,0
20250225,183700,410231672600,75200,75200,75200,75200,0
20250225,183600,410231672600,75200,75200,75200,75200,0
20250225,183500,410231672600,75200,75200,75200,75200,0
20250225,183400,410231672600,75200,75200,75200,75200,0
20250225,183300,410231672600,75200,75200,75200,75200,0
20250225,183200,410231672600,75200,75200,75200,75200,0
20250225,183100,410231672600,75200,75200,75200,75200,0
20250225,183000,410231672600,75200,75200,75200,75200,0
20250225,182900,410231672600,75200,75200,75200,75200,117303
20250225,182800,410231672600,75200,75200,75200,75200,0
20250225,182700,410231672600,75200,75200,75200,75200,0
20250225,182600,410231672600,75200,75200,75200,75200,0
20250225,182500,410231672600,75200,75200,75200,75200,0
20250225,182400,410231672600,75200,75200,75200,75200,0
20250225,182300,410231672600,75200,75200,75200,75200,0
20250225,182200,410231672600,75200,75200,75200,75200,0
20250225,182100,410231672600,75200,75200,75200,75200,0
20250225,182000,410231672600,75200,75200,75200,75200,0
20250225,181900,410231672600,75200,75200,75200,75200,0
20250225,181800,410231672600,75200,75200,75200,75200,0
20250225,181700,410231672600,75200,75200,75200,75200,0
20250225,181600,410231672600,75200,75200,75200,75200,0
20250225,181500,410231672600,75200,75200,75200,75200,0
20250225,181400,410231672600,75200,75200,75200,75200,0
20250225,181300,410231672600,75200,75200,75200,75200,0
20250225,181200,410231672600,75200,75200,75200,75200,0
20250225,181100,410231672600,75200,75200,75200,75200,0
20250225,181000,410231672600,75200,75200,75200,75200,0
20250225,180900,410231672600,75200,75200,75200,75200,0
20250225,180800,410231672600,75200,75200,75200,75200,0
20250225,180700,410231672600,75200,75200,75200,75200,0
20250225,180600,410231672600,75200,75200,75200,75200,0
20250225,180500,410231672600,75200,75200,75200,75200,0
20250225,180400,410231672600,75200,75200,75200,75200,0
20250225,180300,410231672600,75200,75200,75200,75200,0
20250225,180200,410231672600,75200,75200,75200,75200,0
20250225,180100,410231672600,75200,75200,75200,75200,0
20250225,180000,410231672600,75200,75200,75200,75200,0
20250225,175900,410231672600,75200,75200,75200,75200,117303
20250225,175800,410231672600,75200,75200,75200,75200,0
20250225,175700,410231672600,75200,75200,75200,75200,0
20250225,175600,410231672600,75200,75200,75200,75200,0
20250225,175500,410231672600,75200,75200,75200,75200,0
20250225,175400,410231672600,75200,75200,75200,75200,0
20250225,175300,410231672600,75200,75200,75200,75200,0
20250225,175200,410231672600,75200,75200,75200,75200,0
20250225,175100,410231672600,75200,75200,75200,75200,0
20250225,175000,410231672600,75200,75200,75200,75200,0
20250225,174900,410231672600,75200,75200,75200,75200,0
20250225,174800,410231672600,75200,75200,75200,75200,0
20250225,174700,410231672600,75200,75200,75200,75200,0
20250225,174600,410231672600,75200,75200,75200,75200,0
20250225,174500,410231672600,75200,75200,75200,75200,0
20250225,174400,410231672600,75200,75200,75200,75200,0
20250225,174300,410231672600,75200,75200,75200,75200,0
20250225,174200,410231672600,75200,75200,75200,75200,0
20250225,174100,410231672600,75200,75200,75200,75200,0
20250225,174000,410231672600,75200,75200,75200,75200,0
20250225,173900,410231672600,75200,75200,75200,75200,0
20250225,173800,410231672600,75200,75200,75200,75200,0
20250225,173700,410231672600,75200,75200,75200,75200,0
20250225,173600,410231672600,75200,75200,75200,75200,0
20250225,173500,410231672600,75200,75200,75200,75200,0
20250225,173400,410231672600,75200,75200,75200,75200,0
20250225,173300,410231672600,75200,75200,75200,75200,0
20250225,173200,410231672600,75200,75200,75200,75200,0
20250225,173100,410231672600,75200,75200,75200,75200,0
20250225,173000,410231672600,75200,75200,75200,75200,0
20250225,172900,410231672600,75200,75200,75200,75200,117303
20250225,172800,410231672600,75200,75200,75200,75200,0
20250225,172700,410231672600,75200,75200,75200,75200,0
20250225,172600,410231672600,75200,75200,75200,75200,0
20250225,172500,410231672600,75200,75200,75200,75200,0
20250225,172400,410231672600,75200,75200,75200,75200,0
20250225,172300,410231672600,75200,75200,75200,75200,0
20250225,172200,410231672600,75200,75200,75200,75200,0
20250225,172100,410231672600,75200,75200,75200,75200,0
20250225,172000,410231672600,75200,75200,75200,75200,0
20250225,171900,410231672600,75200,75200,75200,75200,0
20250225,171800,410231672600,75200,75200,75200,75200,0
20250225,171700,410231672600,75200,75200,75200,75200,0
20250225,171600,410231672600,75200,75200,75200,75200,0
20250225,171500,410231672600,75200,75200,75200,75200,0
20250225,171400,410231672600,75200,75200,75200,75200,0
20250225,171300,410231672600,75200,75200,75200,75200,0
20250225,171200,410231672600,75200,75200,75200,75200,0
20250225,171100,410231672600,75200,75200,75200,75200,0
20250225,171000,410231672600,75200,75200,75200,75200,0
20250225,170900,410231672600,75200,75200,75200,75200,0
20250225,170800,410231672600,75200,75200,75200,75200,0
20250225,170700,410231672600,75200,75200,75200,75200,0
20250225,170600,410231672600,75200,75200,75200,75200,0
20250225,170500,410231672600,75200,75200,75200,75200,0
20250225,170400,410231672600,75200,75200,75200,75200,0
20250225,170300,410231672600,75200,75200,75200,75200,0
20250225,170200,410231672600,75200,75200,75200,75200,0
20250225,170100,410231672600,75200,75200,75200,75200,0
20250225,170000,410231672600,75200,75200,75200,75200,0
20250225,165900,410231672600,75200,75200,75200,75200,117303
20250225,165800,410231672600,75200,75200,75200,75200,0
20250225,165700,410231672600,75200,75200,75200,75200,0
20250225,165600,410231672600,75200,75200,75200,75200,0
20250225,165500,410231672600,75200,75200,75200,75200,0
20250225,165400,410231672600,75200,75200,75200,75200,0
20250225,165300,410231672600,75200,75200,75200,75200,0
20250225,165200,410231672600,75200,75200,75200,75200,0
20250225,165100,410231672600,75200,75200,75200,75200,0
20250225,165000,410231672600,75200,75200,75200,75200,0
20250225,164900,410231672600,75200,75200,75200,75200,0
20250225,164800,410231672600,75200,75200,75200,75200,0
20250225,164700,410231672600,75200,75200,75200,75200,0
20250225,164600,410231672600,75200,75200,75200,75200,0
20250225,164500,410231672600,75200,75200,75200,75200,0
20250225,164400,410231672600,75200,75200,75200,75200,0
20250225,164300,410231672600,75200,75200,75200,75200,0
20250225,164200,410231672600,75200,75200,75200,75200,0
20250225,164100,410231672600,75200,75200,75200,75200,0
20250225,164000,410231672600,75200,75200,75200,75200,0
20250225,163900,410231672600,75200,75200,75200,75200,0
20250225,163800,410231672600,75200,75200,75200,75200,0
20250225,163700,410231672600,75200,75200,75200,75200,0
20250225,163600,410231672600,75200,75200,75200,75200,0
20250225,163500,410231672600,75200,75200,75200,75200,0
20250225,163400,410231672600,75200,75200,75200,75200,0
20250225,163300,410231672600,75200,75200,75200,75200,0
20250225,163200,410231672600,75200,75200,75200,75200,0
20250225,163100,410231672600,75200,75200,75200,75200,0
20250225,163000,410231672600,75200,75200,75200,75200,0
20250225,162900,410231672600,75200,75200,75200,75200,117303
20250225,162800,410231672600,75200,75200,75200,75200,0
20250225,162700,410231672600,75200,75200,75200,75200,0
20250225,162600,410231672600,75200,75200,75200,75200,0
20250225,162500,410231672600,75200,75200,75200,75200,0
20250225,162400,410231672600,75200,75200,75200,75200,0
20250225,162300,410231672600,75200,75200,75200,75200,0
20250225,162200,410231672600,75200,75200,75200,75200,0
20250225,162100,410231672600,75200,75200,75200,75200,0
20250225,162000,410231672600,75200,75200,75200,75200,0
20250225,161900,410231672600,75200,75200,75200,75200,0
20250225,161800,410231672600,75200,75200,75200,75200,0
20250225,161700,410231672600,75200,75200,75200,75200,0
20250225,161600,410231672600,75200,75200,75200,75200,0
20250225,161500,410231672600,75200,75200,75200,75200,0
20250225,161400,410231672600,75200,75200,75200,75200,0
20250225,161300,410231672600,75200,75200,75200,75200,0
20250225,161200,410231672600,75200,75200,75200,75200,0
20250225,161100,410231672600,75200,75200,75200,75200,0
20250225,161000,410231672600,75200,75200,75200,75200,0
20250225,160900,410231672600,75200,75200,75200,75200,0
20250225,160800,410231672600,75200,75200,75200,75200,0
20250225,160700,410231672600,75200,75200,75200,75200,0
20250225,160600,410231672600,75200,75200,75200,75200,0
20250225,160500,410231672600,75200,75200,75200,75200,0
20250225,160400,410231672600,75200,75200,75200,75200,0
20250225,160300,410231672600,75200,75200,75200,75200,0
20250225,160200,410231672600,75200,75200,75200,75200,0
20250225,160100,410231672600,75200,75200,75200,75200,0
20250225,160000,410231672600,75200,75200,75200,75200,0
20250225,155900,410231672600,75200,75200,75200,75200,117303
20250225,155800,410231672600,75200,75200,75200,75200,0
20250225,155700,410231672600,75200,75200,75200,75200,0
20250225,155600,410231672600,75200,75200,75200,75200,0
20250225,155500,410231672600,75200,75200,75200,75200,0
20250225,155400,410231672600,75200,75200,75200,75200,0
20250225,155300,410231672600,75200,75200,75200,75200,0
20250225,155200,410231672600,75200,75200,75200,75200,0
20250225,155100,410231672600,75200,75200,75200,75200,0
20250225,155000,410231672600,75200,75200,75200,75200,0
20250225,154900,410231672600,75200,75200,75200,75200,0
20250225,154800,410231672600,75200,75200,75200,75200,0
20250225,154700,410231672600,75200,75200,75200,75200,0
20250225,154600,410231672600,75200,75200,75200,75200,0
20250225,154500,410231672600,75200,75200,75200,75200,0
20250225,154400,410231672600,75200,75200,75200,75200,0
20250225,154300,410231672600,75200,75200,75200,75200,0
20250225,154200,410231672600,75200,75200,75200,75200,0
20250225,154100,410231672600,75200,75200,75200,75200,0
20250225,154000,410231672600,75200,75200,75200,75200,0
20250225,153900,410231672600,75200,75200,75200,75200,0
20250225,153800,410231672600,75200,75200,75200,75200,0
20250225,153700,410231672600,75200,75200,75200,75200,0
20250225,153600,410231672600,75200,75200,75200,75200,0
20250225,153500,410231672600,75200,75200,75200,75200,0
20250225,153400,410231672600,75200,75200,75200,75200,0
20250225,153300,410231672600,75200,75200,75200,75200,0
20250225,153200,410231672600,75200,75200,75200,75200,0
20250225,153100,410231672600,75200,75200,75200,75200,0
20250225,153000,410231672600,75200,75200,75200,75200,117303
20250225,152900,401410487000,75500,75500,75500,75500,0
20250225,152800,401410487000,75500,75500,75500,75500,0
20250225,152700,401410487000,75500,75500,75500,75500,0
20250225,152600,401410487000,75500,75500,75500,75500,0
20250225,152500,401410487000,75500,75500,75500,75500,0
20250225,152400,401410487000,75500,75500,75500,75500,0
20250225,152300,401410487000,75500,75500,75500,75500,0
20250225,152200,401410487000,75500,75500,75500,75500,0
20250225,152100,401410487000,75500,75500,75500,75500,0
20250225,152000,401410487000,75500,75500,75500,75500,0
20250225,151900,401410487000,75500,75300,75500,75300,25417
20250225,151800,399493625200,75400,75300,75400,75200,18945
20250225,151700,398067223900,75300,75200,75300,75200,13849
20250225,151600,397025101200,75200,75500,75500,75200,27183
20250225,151500,394976990900,75500,75500,75500,75400,26212
20250225,151400,392998687900,75600,75400,75600,75300,91857
20250225,151300,386062763300,75300,75200,75400,75100,42407
20250225,151200,382871637400,75200,75200,75200,75100,12488
20250225,151100,381932754900,75200,75200,75200,75100,12779
20250225,151000,380972035900,75200,75100,75300,75000,79288
20250225,150900,375011083900,75100,74900,75100,74800,55467
20250225,150800,370852646500,74800,74800,74900,74700,7173
20250225,150700,370316285400,74800,74700,74900,74600,20429
20250225,150600,368789881700,74700,74800,74900,74600,27277
20250225,150500,366751214800,74800,74800,74900,74800,4375
20250225,150400,366423874700,74900,74900,74900,74800,4858
20250225,150300,366060107000,74900,74800,75000,74800,20802
20250225,150200,364502067300,74900,74900,74900,74800,5938
20250225,150100,364057501100,74900,74900,74900,74800,5588
20250225,150000,363639106400,74900,75000,75000,74800,8228
20250225,145900,363022958200,75000,74900,75000,74800,4788
20250225,145800,362664097200,74900,74800,75100,74700,46164
20250225,145700,359203608900,74800,74700,74800,74700,9350
20250225,145600,358504610000,74800,74900,74900,74700,14271
20250225,145500,357436461700,74900,74900,74900,74800,6811
20250225,145400,356926572800,74900,74900,75000,74800,7246
20250225,145300,356383959700,74900,75100,75200,74700,46793
20250225,145200,352875129800,75100,75000,75100,74900,68710
20250225,145100,347720284700,75000,74800,75000,74800,32162
20250225,145000,345311157800,74900,74900,74900,74700,12233
20250225,144900,344395858400,74900,74900,74900,74700,12164
20250225,144800,343485414100,74800,74700,74900,74600,12013
20250225,144700,342587167800,74700,74600,74700,74500,13692
20250225,144600,341565701700,74700,74900,75000,74600,33146
20250225,144500,339083692900,75000,74700,75000,74700,29787
20250225,144400,336853551400,74700,74700,74800,74600,9792
20250225,144300,336122003400,74700,74800,74900,74600,28993
20250225,144200,333953247300,74900,74800,74900,74700,9166
20250225,144100,333267458800,74800,74800,74800,74700,9318
20250225,144000,332570841300,74800,74700,74800,74700,9184
20250225,143900,331884284600,74800,74900,74900,74700,11575
20250225,143800,331018651100,74800,74800,74900,74500,37306
20250225,143700,328228123600,74800,74800,74800,74700,14487
20250225,143600,327144718000,74800,74400,74800,74300,22636
20250225,143500,325456379700,74400,74200,74400,74200,5994
20250225,143400,325011043800,74300,74200,74300,74200,5073
20250225,143300,324634319200,74300,74200,74300,74100,7932
20250225,143200,324045784400,74200,74200,74200,74100,4630
20250225,143100,323702575700,74100,74200,74300,74100,12705
20250225,143000,322760180600,74200,74100,74300,74100,11046
20250225,142900,321940333400,74100,74100,74200,74000,22763
20250225,142800,320254759400,74100,74500,74500,74100,25710
20250225,142700,318345889700,74500,74400,74500,74400,4453
20250225,142600,318014347900,74400,74400,74500,74300,29139
20250225,142500,315847064300,74400,74600,74700,74400,27579
20250225,142400,313792081200,74700,74500,74700,74400,23988
20250225,142300,312003238700,74500,74800,74900,74500,34578
20250225,142200,309417110700,74900,74800,74900,74700,22281
20250225,142100,307749999600,74800,74900,75000,74600,61389
20250225,142000,303153476900,74900,74800,74900,74700,42186
20250225,141900,299995858300,74800,74400,74800,74300,78505
20250225,141800,294139318200,74400,74200,74400,74100,9933
20250225,141700,293401596900,74200,74100,74200,74100,6054
20250225,141600,292952723900,74200,74400,74400,74100,23810
20250225,141500,291185171500,74400,74300,74400,74200,16339
20250225,141400,289970876300,74300,74500,74500,74100,33685
20250225,141300,287466191900,74500,74300,74500,74200,33417
20250225,141200,284980192300,74300,74000,74300,73900,19798
20250225,141100,283512351700,74000,74100,74100,73900,16533
20250225,141000,282289012800,74100,74100,74200,74000,19983
20250225,140900,280807484800,74200,74200,74400,74000,28592
20250225,140800,278685522300,74200,74300,74400,74100,34678
20250225,140700,276110698400,74300,74000,74300,73900,82931
20250225,140600,269965458300,74000,73800,74000,73700,15531
20250225,140500,268818235200,73600,73700,73800,73500,12668
20250225,140400,267885103700,73800,73800,73800,73700,2288
20250225,140300,267716299900,73700,73800,73800,73500,18741
20250225,140200,266335779800,73700,73900,74000,73700,17908
20250225,140100,265012831800,73900,73900,74000,73900,7088
20250225,140000,264488497100,74000,74000,74000,73800,15950
20250225,135900,263309478800,74000,73800,74000,73700,67940
20250225,135800,258289761000,73800,73800,73800,73700,3185
20250225,135700,258054788100,73700,73800,73800,73700,3189
20250225,135600,257819659400,73800,73700,73800,73600,10265
20250225,135500,257063081500,73700,73600,73700,73600,3204
20250225,135400,256827182200,73600,73700,73700,73500,8237
20250225,135300,256220797400,73600,73700,73800,73600,7313
20250225,135200,255681729200,73700,73700,73800,73700,2505
20250225,135100,255496982700,73700,73700,73800,73700,3528
20250225,135000,255236767900,73700,73600,73800,73600,8604
20250225,134900,254602571800,73700,73600,73700,73600,4555
20250225,134800,254266960800,73600,73600,73700,73600,12765
20250225,134700,253326231600,73700,73500,73700,73500,11823
20250225,134600,252455898100,73600,73600,73600,73500,2842
20250225,134500,252246958000,73600,73500,73600,73500,2799
20250225,134400,252041155600,73600,73500,73600,73500,5263
20250225,134300,251654285600,73500,73500,73600,73500,3275
20250225,134200,251413477200,73600,73700,73700,73500,8326
20250225,134100,250800620700,73700,73700,73800,73600,9489
20250225,134000,250101221700,73800,73800,73800,73700,3454
20250225,133900,249846437400,73700,73800,73800,73600,6707
20250225,133800,249351767400,73700,73500,73800,73400,20906
20250225,133700,247813200700,73600,73500,73600,73400,4553
20250225,133600,247478453100,73600,73500,73700,73400,11783
20250225,133500,246611741100,73500,73800,73800,73400,16498
20250225,133400,245397454900,73800,73800,73800,73700,9151
20250225,133300,244722220100,73800,73900,73900,73600,28152
20250225,133200,242645354000,73900,73900,73900,73800,22965
20250225,133100,240948421400,73900,73800,73900,73700,11235
20250225,133000,240119066800,73700,73600,73900,73500,43807
20250225,132900,236887888400,73600,73600,73700,73500,21538
20250225,132800,235302887400,73600,73400,73600,73300,20000
20250225,132700,233832654600,73300,73500,73500,73300,6162
20250225,132600,233380253300,73500,73400,73500,73400,16844
20250225,132500,232142449400,73400,73300,73500,73300,19792
20250225,132400,230689488900,73400,73300,73400,73300,2681
20250225,132300,230492814400,73300,73200,73400,73100,16704
20250225,132200,229268794500,73100,73200,73200,73100,2997
20250225,132100,229049612200,73100,73100,73200,73100,2798
20250225,132000,228844848400,73200,73200,73200,73100,1325
20250225,131900,228747889700,73200,73300,73300,73100,7325
20250225,131800,228211535700,73300,73200,73300,73200,5019
20250225,131700,227843795700,73200,73200,73300,73100,10947
20250225,131600,227042166700,73200,73100,73200,73000,6960
20250225,131500,226533203600,73000,72900,73100,72900,6255
20250225,131400,226076612400,73000,73000,73000,72900,2552
20250225,131300,225890389800,72900,72700,73000,72600,7948
20250225,131200,225311919400,72700,72600,72800,72500,9610
20250225,131100,224613762300,72500,72700,72700,72500,12639
20250225,131000,223696580600,72700,72800,72800,72600,4431
20250225,130900,223374450300,72800,72800,72900,72700,5290
20250225,130800,222989379100,72900,72900,72900,72800,1575
20250225,130700,222874615400,72900,72900,72900,72800,1219
20250225,130600,222785766600,72900,72800,72900,72700,2426
20250225,130500,222609168500,72800,72700,72800,72700,4202
20250225,130400,222303413300,72700,72800,72800,72700,6073
20250225,130300,221861757700,72800,72800,72800,72700,2223
20250225,130200,221700038200,72700,72800,72800,72700,2249
20250225,130100,221536396300,72800,72700,72800,72600,2971
20250225,130000,221320436400,72700,72600,72700,72600,3473
20250225,125900,221068173300,72700,72800,72800,72600,10740
20250225,125800,220287317300,72900,72700,72900,72600,3339
20250225,125700,220044347000,72700,72600,72800,72600,6982
20250225,125600,219536815800,72700,72900,73000,72600,23075
20250225,125500,217858416800,72800,73000,73100,72800,7258
20250225,125400,217329192600,73000,73000,73100,73000,1588
20250225,125300,217213208800,73000,73100,73100,73000,4042
20250225,125200,216918074000,73000,73100,73100,73000,4367
20250225,125100,216599200400,73100,73300,73300,73000,8453
20250225,125000,215980777000,73300,73100,73300,73100,5962
20250225,124900,215544434200,73200,73000,73200,72900,10842
20250225,124800,214752442600,73000,72900,73000,72900,3871
20250225,124700,214470147300,73000,73000,73100,72900,4781
20250225,124600,214121196800,73000,73100,73100,72900,3992
20250225,124500,213829737100,73000,73000,73100,72800,4163
20250225,124400,213526122800,72900,72800,73000,72800,3033
20250225,124300,213305110600,72800,72800,72900,72700,8958
20250225,124200,212652797300,72800,73000,73000,72800,11225
20250225,124100,211834750900,73000,73200,73200,72900,7944
20250225,124000,211254380000,73200,73200,73200,73100,1988
20250225,123900,211108934700,73200,72900,73300,72900,10918
20250225,123800,210310787500,72900,72900,73000,72900,3028
20250225,123700,210089825600,73000,73100,73100,72900,5295
20250225,123600,209703186900,73000,73100,73200,72900,8560
20250225,123500,209077963200,73200,73200,73200,73100,5886
20250225,123400,208647383600,73200,73200,73200,73100,2723
20250225,123300,208448285500,73100,73300,73300,73100,3228
20250225,123200,208212146000,73200,73200,73300,73100,2027
20250225,123100,208063705900,73200,73100,73300,73000,23135
20250225,123000,206374123700,73000,73400,73400,73000,13394
20250225,122900,205394287100,73300,73400,73400,73300,3068
20250225,122800,205169252200,73400,73400,73500,73300,6578
20250225,122700,204686442300,73400,73300,73500,73300,5393
20250225,122600,204290614700,73400,73300,73400,73200,17574
20250225,122500,203002857000,73300,73500,73500,73300,8244
20250225,122400,202397447800,73500,73300,73500,73300,2862
20250225,122300,202187327200,73300,73500,73500,73300,8261
20250225,122200,201580913500,73500,73300,73500,73300,14621
20250225,122100,200506983000,73400,73500,73600,73200,16613
20250225,122000,199288738400,73500,73900,73900,73500,29744
20250225,121900,197095861900,73800,73900,73900,73800,29834
20250225,121800,194891876300,73900,73800,73900,73700,22735
20250225,121700,193213747400,73800,73600,73800,73600,30865
20250225,121600,190938116500,73700,73500,73700,73400,46103
20250225,121500,187545016300,73500,73500,73500,73400,21767
20250225,121400,185945329500,73500,73200,73500,73200,50539
20250225,121300,182236870200,73300,73300,73300,73200,3495
20250225,121200,181980702200,73300,73200,73300,73100,22959
20250225,121100,180299527000,73200,73100,73200,73100,4546
20250225,121000,179966954100,73100,73200,73200,73100,11431
20250225,120900,179130676800,73200,73100,73200,73100,6227
20250225,120800,178674917900,73200,73000,73200,72900,20244
20250225,120700,177195404600,72900,73100,73100,72900,3690
20250225,120600,176925970100,73100,72900,73100,72900,6479
20250225,120500,176453153100,72900,72800,73000,72800,4873
20250225,120400,176098079200,72900,73000,73100,72800,12745
20250225,120300,175168610200,73000,73200,73200,73000,11882
20250225,120200,174299979100,73200,73100,73200,73000,16072
20250225,120100,173124929000,73100,73100,73100,73000,3409
20250225,120000,172875803200,73000,73100,73100,73000,4267
20250225,115900,172564110300,73100,73100,73100,73000,5808
20250225,115800,172139909700,73000,73100,73100,73000,4863
20250225,115700,171784675000,73000,72900,73100,72800,30128
20250225,115600,169586408300,72800,72800,72900,72800,2749
20250225,115500,169386259800,72900,72900,72900,72800,4413
20250225,115400,169064829600,72800,72900,72900,72800,1788
20250225,115300,168934599200,72900,72900,72900,72800,1986
20250225,115200,168789951000,72900,72900,72900,72800,2633
20250225,115100,168598227300,72800,72800,72900,72800,2206
20250225,115000,168437555300,72800,72900,72900,72800,2553
20250225,114900,168251636100,72900,72800,72900,72800,2073
20250225,114800,168100585800,72900,72700,72900,72600,4994
20250225,114700,167737209700,72800,72900,72900,72700,5425
20250225,114600,167342264000,72800,72900,72900,72800,1864
20250225,114500,167206470800,72900,72800,72900,72800,4806
20250225,114400,166856332600,72800,72900,73000,72800,6838
20250225,114300,166358249300,72900,73000,73100,72900,10472
20250225,114200,165593816200,73100,73100,73200,73000,11752
20250225,114100,164734849900,73100,73200,73200,73000,23309
20250225,114000,163030686900,73200,72900,73200,72900,59233
20250225,113900,158705902500,72900,73000,73000,72900,7869
20250225,113800,158131850100,73000,72700,73000,72700,38533
20250225,113700,155323759500,72800,72800,72800,72700,6726
20250225,113600,154834339500,72800,72700,72800,72700,2394
20250225,113500,154660174000,72800,72700,72800,72600,13343
20250225,113400,153689621800,72600,72600,72700,72500,21497
20250225,113300,152127878900,72600,72500,72600,72500,16138
20250225,113200,150957550700,72400,72300,72500,72200,7797
20250225,113100,150393151200,72200,72300,72300,72200,5984
20250225,113000,149961057000,72300,72300,72300,72200,1118
20250225,112900,149880259900,72300,72300,72300,72200,2397
20250225,112800,149707023600,72300,72300,72300,72200,2098
20250225,112700,149555446400,72300,72200,72300,72200,1623
20250225,112600,149438229900,72200,72200,72300,72200,1034
20250225,112500,149363546900,72300,72300,72300,72200,1920
20250225,112400,149224758800,72200,72300,72400,72100,10699
20250225,112300,148451638100,72400,72500,72500,72300,4255
20250225,112200,148143519900,72400,72400,72500,72300,10391
20250225,112100,147391036600,72400,72400,72400,72300,1355
20250225,112000,147293009100,72400,72300,72400,72300,858
20250225,111900,147230909000,72400,72400,72400,72300,919
20250225,111800,147164431800,72300,72400,72400,72300,1803
20250225,111700,147034008100,72300,72400,72400,72300,1304
20250225,111600,146939674500,72400,72300,72400,72300,1680
20250225,111500,146818137200,72300,72300,72400,72300,4505
20250225,111400,146492180400,72400,72400,72400,72300,1629
20250225,111300,146374365400,72400,72400,72400,72300,503
20250225,111200,146337967300,72400,72200,72400,72200,4772
20250225,111100,145992992300,72300,72200,72300,72200,1455
20250225,111000,145887864400,72300,72200,72300,72200,1041
20250225,110900,145812658700,72200,72300,72300,72100,5971
20250225,110800,145381597300,72300,72200,72300,72200,1452
20250225,110700,145276694700,72200,72200,72300,72100,4376
20250225,110600,144960548500,72100,72100,72200,72100,2737
20250225,110500,144763014800,72100,72100,72200,72100,989
20250225,110400,144691663600,72200,72200,72200,72100,3765
20250225,110300,144420153900,72200,72100,72200,72100,2338
20250225,110200,144251453800,72100,72100,72200,72000,7845
20250225,110100,143685875500,72100,72300,72300,72100,12507
20250225,110000,142782844300,72300,72300,72400,72200,4647
20250225,105900,142446862000,72400,72400,72400,72300,2694
20250225,105800,142252053600,72300,72400,72400,72300,1500
20250225,105700,142143543000,72400,72300,72400,72300,2109
20250225,105600,141990999200,72300,72400,72500,72300,1859
20250225,105500,141856433500,72400,72100,72400,72100,5557
20250225,105400,141455289500,72200,72100,72200,72100,3237
20250225,105300,141221693500,72200,72100,72200,72100,2270
20250225,105200,141057895200,72100,72100,72200,72100,7336
20250225,105100,140528925000,72100,72300,72300,72100,6423
20250225,105000,140065311300,72300,72400,72400,72200,5952
20250225,104900,139635053500,72300,72500,72500,72300,3059
20250225,104800,139413705000,72400,72500,72600,72400,6241
20250225,104700,138961595700,72500,72600,72600,72500,4028
20250225,104600,138669516900,72500,72500,72600,72500,2813
20250225,104500,138465493400,72500,72500,72600,72400,8600
20250225,104400,137841630400,72400,72500,72600,72400,2289
20250225,104300,137675698000,72500,72500,72600,72400,2786
20250225,104200,137473717400,72500,72600,72600,72400,9506
20250225,104100,136784421800,72600,72500,72600,72400,5880
20250225,104000,136357940100,72500,72500,72500,72400,2037
20250225,103900,136210345900,72400,72500,72500,72400,5387
20250225,103800,135819911700,72500,72400,72500,72400,3023
20250225,103700,135600913800,72400,72400,72500,72300,2533
20250225,103600,135417454000,72400,72300,72400,72200,6575
20250225,103500,134942182000,72300,72400,72500,72200,23765
20250225,103400,133222300800,72500,72500,72500,72400,2030
20250225,103300,133075150200,72500,72400,72500,72300,5818
20250225,103200,132653613800,72400,72300,72400,72300,2543
20250225,103100,132469592900,72300,72500,72500,72300,5660
20250225,103000,132059929200,72500,72600,72600,72400,15519
20250225,102900,130933885200,72500,72500,72600,72500,5221
20250225,102800,130555105700,72500,72400,72600,72400,8838
20250225,102700,129914378400,72500,72400,72500,72400,4429
20250225,102600,129593505400,72500,72300,72500,72300,4610
20250225,102500,129259761600,72400,72500,72500,72200,8679
20250225,102400,128631538100,72400,72100,72500,72000,13214
20250225,102300,127678462100,72000,72300,72300,72000,19219
20250225,102200,126291553400,72200,72200,72400,72200,5211
20250225,102100,125914954100,72200,72600,72600,72200,13450
20250225,102000,124940693200,72500,72900,72900,72500,15744
20250225,101900,123796001900,72900,72800,72900,72800,8317
20250225,101800,123190008800,72800,72700,72900,72700,16200
20250225,101700,122010393400,72700,72600,72800,72500,10680
20250225,101600,121234596900,72600,72400,72600,72400,11622
20250225,101500,120392079900,72400,72500,72500,72300,15011
20250225,101400,119305731500,72400,72500,72500,72300,9253
20250225,101300,118635836100,72600,72300,72600,72200,9957
20250225,101200,117915289000,72300,72800,72900,72200,34557
20250225,101100,115410298400,72800,72800,72900,72700,11884
20250225,101000,114544869300,72800,72900,73000,72700,18468
20250225,100900,113199980700,73000,73000,73100,72900,20160
20250225,100800,111727607500,73100,72900,73100,72800,29353
20250225,100700,109585577600,72900,73000,73100,72700,54079
20250225,100600,105642544100,73000,72800,73000,72700,66294
20250225,100500,100809291700,72700,72600,72800,72500,33601
20250225,100400,98367637100,72500,72300,72600,72300,23014
20250225,100300,96699892500,72400,72500,72500,72000,28426
20250225,100200,94644043700,72500,72100,72500,72100,32955
20250225,100100,92261599700,72100,72000,72100,72000,8942
20250225,100000,91617040800,72000,72100,72200,72000,3853
20250225,095900,91339226300,72100,72100,72200,72000,7252
20250225,095800,90816226300,72100,72000,72200,72000,13089
20250225,095700,89872476400,72000,72100,72100,72000,3130
20250225,095600,89646895100,72000,71900,72100,71800,24142
20250225,095500,87909114000,71800,71700,71900,71600,10226
20250225,095400,87175825400,71700,71800,71900,71700,3183
20250225,095300,86947408700,71900,71900,72000,71700,10972
20250225,095200,86159260900,71900,71900,72000,71800,12002
20250225,095100,85296483700,71900,71700,71900,71600,11920
20250225,095000,84441206900,71800,71700,71800,71700,2668
20250225,094900,84249847000,71800,71700,71800,71600,6841
20250225,094800,83759655900,71800,71900,72000,71700,10288
20250225,094700,83021162700,71900,71700,72000,71600,14160
20250225,094600,82004327600,71700,71700,71800,71600,5261
20250225,094500,81627252300,71700,72000,72000,71600,12040
20250225,094400,80763420700,72000,71900,72000,71900,3230
20250225,094300,80531127900,71900,71900,72000,71800,3579
20250225,094200,80273747700,71900,72000,72000,71800,9266
20250225,094100,79607201400,72000,72000,72100,71900,9461
20250225,094000,78926164100,72000,71600,72000,71600,11439
20250225,093900,78104790200,71600,71700,71700,71600,7388
20250225,093800,77575545100,71700,71700,71700,71600,13293
20250225,093700,76623356400,71700,71800,71900,71700,10160
20250225,093600,75894329700,71800,71800,71900,71800,12081
20250225,093500,75026735200,71800,71800,71900,71600,17552
20250225,093400,73766814000,71800,71900,71900,71700,13576
20250225,093300,72792475900,71800,72100,72100,71800,12335
20250225,093200,71905336100,72100,71900,72100,71900,11029
20250225,093100,71110784700,71900,71900,72000,71800,5720
20250225,093000,70699534400,71900,72000,72000,71800,12065
20250225,092900,69832580600,71900,72100,72300,71900,14365
20250225,092800,68796279300,72200,71900,72200,71800,21790
20250225,092700,67228400700,72000,71800,72000,71800,8193
20250225,092600,66639589500,71800,71900,72000,71800,6596
20250225,092500,66165380500,71900,72100,72100,71800,16852
20250225,092400,64952885400,72100,71900,72100,71800,10868
20250225,092300,64170654100,71800,72300,72400,71800,17274
20250225,092200,62926381500,72400,72000,72400,71900,21741
20250225,092100,61355687300,72100,71800,72100,71600,26588
20250225,092000,59447323100,71800,71900,72000,71800,17642
20250225,091900,58179885300,71900,72000,72100,71800,22096
20250225,091800,56590766600,72000,72400,72400,72000,34641
20250225,091700,54090271300,72400,72800,72800,72200,47715
20250225,091600,50633513000,72800,72600,72900,72500,49411
20250225,091500,47037526100,72500,72300,72800,72300,56539
20250225,091400,42935050300,72400,72300,72500,72200,42620
20250225,091300,39850263200,72300,72000,72300,71900,27947
20250225,091200,37834662200,71900,72100,72200,71800,43360
20250225,091100,34713468200,72100,71700,72200,71700,52986
20250225,091000,30899134200,71700,71500,71800,71400,24431
20250225,090900,29150280100,71500,71700,71700,71300,23776
20250225,090800,27450465100,71700,71200,71800,71200,33366
20250225,090700,25062126400,71200,71000,71500,71000,27373
20250225,090600,23108920300,71100,70800,71100,70600,24323
20250225,090500,21386635200,70800,71000,71100,70700,23096
20250225,090400,19749484100,71100,70800,71400,70700,43122
20250225,090300,16685612400,70700,70900,71000,70400,62246
20250225,090200,12292858300,71000,70900,71300,70700,29967
20250225,090100,10163501400,70900,71000,71700,70900,74669
20250225,090000,4833035300,71000,70500,71100,70500,67477