stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,192800,325806472100,72500,72500,72500,72500,60168
20250226,192700,325806472100,72500,72500,72500,72500,0
20250226,192600,325806472100,72500,72500,72500,72500,0
20250226,192500,325806472100,72500,72500,72500,72500,0
20250226,192400,325806472100,72500,72500,72500,72500,0
20250226,192300,325806472100,72500,72500,72500,72500,0
20250226,192200,325806472100,72500,72500,72500,72500,0
20250226,192100,325806472100,72500,72500,72500,72500,0
20250226,192000,325806472100,72500,72500,72500,72500,0
20250226,191900,325806472100,72500,72500,72500,72500,0
20250226,191800,325806472100,72500,72500,72500,72500,0
20250226,191700,325806472100,72500,72500,72500,72500,0
20250226,191600,325806472100,72500,72500,72500,72500,0
20250226,191500,325806472100,72500,72500,72500,72500,0
20250226,191400,325806472100,72500,72500,72500,72500,0
20250226,191300,325806472100,72500,72500,72500,72500,0
20250226,191200,325806472100,72500,72500,72500,72500,0
20250226,191100,325806472100,72500,72500,72500,72500,0
20250226,191000,325806472100,72500,72500,72500,72500,0
20250226,190900,325806472100,72500,72500,72500,72500,0
20250226,190800,325806472100,72500,72500,72500,72500,0
20250226,190700,325806472100,72500,72500,72500,72500,0
20250226,190600,325806472100,72500,72500,72500,72500,0
20250226,190500,325806472100,72500,72500,72500,72500,0
20250226,190400,325806472100,72500,72500,72500,72500,0
20250226,190300,325806472100,72500,72500,72500,72500,0
20250226,190200,325806472100,72500,72500,72500,72500,0
20250226,190100,325806472100,72500,72500,72500,72500,0
20250226,190000,325806472100,72500,72500,72500,72500,0
20250226,185900,325806472100,72500,72500,72500,72500,0
20250226,185800,325806472100,72500,72500,72500,72500,60168
20250226,185700,325806472100,72500,72500,72500,72500,0
20250226,185600,325806472100,72500,72500,72500,72500,0
20250226,185500,325806472100,72500,72500,72500,72500,0
20250226,185400,325806472100,72500,72500,72500,72500,0
20250226,185300,325806472100,72500,72500,72500,72500,0
20250226,185200,325806472100,72500,72500,72500,72500,0
20250226,185100,325806472100,72500,72500,72500,72500,0
20250226,185000,325806472100,72500,72500,72500,72500,0
20250226,184900,325806472100,72500,72500,72500,72500,0
20250226,184800,325806472100,72500,72500,72500,72500,0
20250226,184700,325806472100,72500,72500,72500,72500,0
20250226,184600,325806472100,72500,72500,72500,72500,0
20250226,184500,325806472100,72500,72500,72500,72500,0
20250226,184400,325806472100,72500,72500,72500,72500,0
20250226,184300,325806472100,72500,72500,72500,72500,0
20250226,184200,325806472100,72500,72500,72500,72500,0
20250226,184100,325806472100,72500,72500,72500,72500,0
20250226,184000,325806472100,72500,72500,72500,72500,0
20250226,183900,325806472100,72500,72500,72500,72500,0
20250226,183800,325806472100,72500,72500,72500,72500,0
20250226,183700,325806472100,72500,72500,72500,72500,0
20250226,183600,325806472100,72500,72500,72500,72500,0
20250226,183500,325806472100,72500,72500,72500,72500,0
20250226,183400,325806472100,72500,72500,72500,72500,0
20250226,183300,325806472100,72500,72500,72500,72500,0
20250226,183200,325806472100,72500,72500,72500,72500,0
20250226,183100,325806472100,72500,72500,72500,72500,0
20250226,183000,325806472100,72500,72500,72500,72500,0
20250226,182900,325806472100,72500,72500,72500,72500,0
20250226,182800,325806472100,72500,72500,72500,72500,60168
20250226,182700,325806472100,72500,72500,72500,72500,0
20250226,182600,325806472100,72500,72500,72500,72500,0
20250226,182500,325806472100,72500,72500,72500,72500,0
20250226,182400,325806472100,72500,72500,72500,72500,0
20250226,182300,325806472100,72500,72500,72500,72500,0
20250226,182200,325806472100,72500,72500,72500,72500,0
20250226,182100,325806472100,72500,72500,72500,72500,0
20250226,182000,325806472100,72500,72500,72500,72500,0
20250226,181900,325806472100,72500,72500,72500,72500,0
20250226,181800,325806472100,72500,72500,72500,72500,0
20250226,181700,325806472100,72500,72500,72500,72500,0
20250226,181600,325806472100,72500,72500,72500,72500,0
20250226,181500,325806472100,72500,72500,72500,72500,0
20250226,181400,325806472100,72500,72500,72500,72500,0
20250226,181300,325806472100,72500,72500,72500,72500,0
20250226,181200,325806472100,72500,72500,72500,72500,0
20250226,181100,325806472100,72500,72500,72500,72500,0
20250226,181000,325806472100,72500,72500,72500,72500,0
20250226,180900,325806472100,72500,72500,72500,72500,0
20250226,180800,325806472100,72500,72500,72500,72500,0
20250226,180700,325806472100,72500,72500,72500,72500,0
20250226,180600,325806472100,72500,72500,72500,72500,0
20250226,180500,325806472100,72500,72500,72500,72500,0
20250226,180400,325806472100,72500,72500,72500,72500,0
20250226,180300,325806472100,72500,72500,72500,72500,0
20250226,180200,325806472100,72500,72500,72500,72500,0
20250226,180100,325806472100,72500,72500,72500,72500,0
20250226,180000,325806472100,72500,72500,72500,72500,0
20250226,175900,325806472100,72500,72500,72500,72500,0
20250226,175800,325806472100,72500,72500,72500,72500,60168
20250226,175700,325806472100,72500,72500,72500,72500,0
20250226,175600,325806472100,72500,72500,72500,72500,0
20250226,175500,325806472100,72500,72500,72500,72500,0
20250226,175400,325806472100,72500,72500,72500,72500,0
20250226,175300,325806472100,72500,72500,72500,72500,0
20250226,175200,325806472100,72500,72500,72500,72500,0
20250226,175100,325806472100,72500,72500,72500,72500,0
20250226,175000,325806472100,72500,72500,72500,72500,0
20250226,174900,325806472100,72500,72500,72500,72500,0
20250226,174800,325806472100,72500,72500,72500,72500,0
20250226,174700,325806472100,72500,72500,72500,72500,0
20250226,174600,325806472100,72500,72500,72500,72500,0
20250226,174500,325806472100,72500,72500,72500,72500,0
20250226,174400,325806472100,72500,72500,72500,72500,0
20250226,174300,325806472100,72500,72500,72500,72500,0
20250226,174200,325806472100,72500,72500,72500,72500,0
20250226,174100,325806472100,72500,72500,72500,72500,0
20250226,174000,325806472100,72500,72500,72500,72500,0
20250226,173900,325806472100,72500,72500,72500,72500,0
20250226,173800,325806472100,72500,72500,72500,72500,0
20250226,173700,325806472100,72500,72500,72500,72500,0
20250226,173600,325806472100,72500,72500,72500,72500,0
20250226,173500,325806472100,72500,72500,72500,72500,0
20250226,173400,325806472100,72500,72500,72500,72500,0
20250226,173300,325806472100,72500,72500,72500,72500,0
20250226,173200,325806472100,72500,72500,72500,72500,0
20250226,173100,325806472100,72500,72500,72500,72500,0
20250226,173000,325806472100,72500,72500,72500,72500,0
20250226,172900,325806472100,72500,72500,72500,72500,0
20250226,172800,325806472100,72500,72500,72500,72500,60168
20250226,172700,325806472100,72500,72500,72500,72500,0
20250226,172600,325806472100,72500,72500,72500,72500,0
20250226,172500,325806472100,72500,72500,72500,72500,0
20250226,172400,325806472100,72500,72500,72500,72500,0
20250226,172300,325806472100,72500,72500,72500,72500,0
20250226,172200,325806472100,72500,72500,72500,72500,0
20250226,172100,325806472100,72500,72500,72500,72500,0
20250226,172000,325806472100,72500,72500,72500,72500,0
20250226,171900,325806472100,72500,72500,72500,72500,0
20250226,171800,325806472100,72500,72500,72500,72500,0
20250226,171700,325806472100,72500,72500,72500,72500,0
20250226,171600,325806472100,72500,72500,72500,72500,0
20250226,171500,325806472100,72500,72500,72500,72500,0
20250226,171400,325806472100,72500,72500,72500,72500,0
20250226,171300,325806472100,72500,72500,72500,72500,0
20250226,171200,325806472100,72500,72500,72500,72500,0
20250226,171100,325806472100,72500,72500,72500,72500,0
20250226,171000,325806472100,72500,72500,72500,72500,0
20250226,170900,325806472100,72500,72500,72500,72500,0
20250226,170800,325806472100,72500,72500,72500,72500,0
20250226,170700,325806472100,72500,72500,72500,72500,0
20250226,170600,325806472100,72500,72500,72500,72500,0
20250226,170500,325806472100,72500,72500,72500,72500,0
20250226,170400,325806472100,72500,72500,72500,72500,0
20250226,170300,325806472100,72500,72500,72500,72500,0
20250226,170200,325806472100,72500,72500,72500,72500,0
20250226,170100,325806472100,72500,72500,72500,72500,0
20250226,170000,325806472100,72500,72500,72500,72500,0
20250226,165900,325806472100,72500,72500,72500,72500,0
20250226,165800,325806472100,72500,72500,72500,72500,60168
20250226,165700,325806472100,72500,72500,72500,72500,0
20250226,165600,325806472100,72500,72500,72500,72500,0
20250226,165500,325806472100,72500,72500,72500,72500,0
20250226,165400,325806472100,72500,72500,72500,72500,0
20250226,165300,325806472100,72500,72500,72500,72500,0
20250226,165200,325806472100,72500,72500,72500,72500,0
20250226,165100,325806472100,72500,72500,72500,72500,0
20250226,165000,325806472100,72500,72500,72500,72500,0
20250226,164900,325806472100,72500,72500,72500,72500,0
20250226,164800,325806472100,72500,72500,72500,72500,0
20250226,164700,325806472100,72500,72500,72500,72500,0
20250226,164600,325806472100,72500,72500,72500,72500,0
20250226,164500,325806472100,72500,72500,72500,72500,0
20250226,164400,325806472100,72500,72500,72500,72500,0
20250226,164300,325806472100,72500,72500,72500,72500,0
20250226,164200,325806472100,72500,72500,72500,72500,0
20250226,164100,325806472100,72500,72500,72500,72500,0
20250226,164000,325806472100,72500,72500,72500,72500,0
20250226,163900,325806472100,72500,72500,72500,72500,0
20250226,163800,325806472100,72500,72500,72500,72500,0
20250226,163700,325806472100,72500,72500,72500,72500,0
20250226,163600,325806472100,72500,72500,72500,72500,0
20250226,163500,325806472100,72500,72500,72500,72500,0
20250226,163400,325806472100,72500,72500,72500,72500,0
20250226,163300,325806472100,72500,72500,72500,72500,0
20250226,163200,325806472100,72500,72500,72500,72500,0
20250226,163100,325806472100,72500,72500,72500,72500,0
20250226,163000,325806472100,72500,72500,72500,72500,0
20250226,162900,325806472100,72500,72500,72500,72500,0
20250226,162800,325806472100,72500,72500,72500,72500,60168
20250226,162700,325806472100,72500,72500,72500,72500,0
20250226,162600,325806472100,72500,72500,72500,72500,0
20250226,162500,325806472100,72500,72500,72500,72500,0
20250226,162400,325806472100,72500,72500,72500,72500,0
20250226,162300,325806472100,72500,72500,72500,72500,0
20250226,162200,325806472100,72500,72500,72500,72500,0
20250226,162100,325806472100,72500,72500,72500,72500,0
20250226,162000,325806472100,72500,72500,72500,72500,0
20250226,161900,325806472100,72500,72500,72500,72500,0
20250226,161800,325806472100,72500,72500,72500,72500,0
20250226,161700,325806472100,72500,72500,72500,72500,0
20250226,161600,325806472100,72500,72500,72500,72500,0
20250226,161500,325806472100,72500,72500,72500,72500,0
20250226,161400,325806472100,72500,72500,72500,72500,0
20250226,161300,325806472100,72500,72500,72500,72500,0
20250226,161200,325806472100,72500,72500,72500,72500,0
20250226,161100,325806472100,72500,72500,72500,72500,0
20250226,161000,325806472100,72500,72500,72500,72500,0
20250226,160900,325806472100,72500,72500,72500,72500,0
20250226,160800,325806472100,72500,72500,72500,72500,0
20250226,160700,325806472100,72500,72500,72500,72500,0
20250226,160600,325806472100,72500,72500,72500,72500,0
20250226,160500,325806472100,72500,72500,72500,72500,0
20250226,160400,325806472100,72500,72500,72500,72500,0
20250226,160300,325806472100,72500,72500,72500,72500,0
20250226,160200,325806472100,72500,72500,72500,72500,0
20250226,160100,325806472100,72500,72500,72500,72500,0
20250226,160000,325806472100,72500,72500,72500,72500,0
20250226,155900,325806472100,72500,72500,72500,72500,0
20250226,155800,325806472100,72500,72500,72500,72500,60168
20250226,155700,325806472100,72500,72500,72500,72500,0
20250226,155600,325806472100,72500,72500,72500,72500,0
20250226,155500,325806472100,72500,72500,72500,72500,0
20250226,155400,325806472100,72500,72500,72500,72500,0
20250226,155300,325806472100,72500,72500,72500,72500,0
20250226,155200,325806472100,72500,72500,72500,72500,0
20250226,155100,325806472100,72500,72500,72500,72500,0
20250226,155000,325806472100,72500,72500,72500,72500,0
20250226,154900,325806472100,72500,72500,72500,72500,0
20250226,154800,325806472100,72500,72500,72500,72500,0
20250226,154700,325806472100,72500,72500,72500,72500,0
20250226,154600,325806472100,72500,72500,72500,72500,0
20250226,154500,325806472100,72500,72500,72500,72500,0
20250226,154400,325806472100,72500,72500,72500,72500,0
20250226,154300,325806472100,72500,72500,72500,72500,0
20250226,154200,325806472100,72500,72500,72500,72500,0
20250226,154100,325806472100,72500,72500,72500,72500,0
20250226,154000,325806472100,72500,72500,72500,72500,0
20250226,153900,325806472100,72500,72500,72500,72500,0
20250226,153800,325806472100,72500,72500,72500,72500,0
20250226,153700,325806472100,72500,72500,72500,72500,0
20250226,153600,325806472100,72500,72500,72500,72500,0
20250226,153500,325806472100,72500,72500,72500,72500,0
20250226,153400,325806472100,72500,72500,72500,72500,0
20250226,153300,325806472100,72500,72500,72500,72500,0
20250226,153200,325806472100,72500,72500,72500,72500,0
20250226,153100,325806472100,72500,72500,72500,72500,0
20250226,153000,325806472100,72500,72500,72500,72500,60168
20250226,152900,321444292100,72700,72700,72700,72700,0
20250226,152800,321444292100,72700,72700,72700,72700,0
20250226,152700,321444292100,72700,72700,72700,72700,0
20250226,152600,321444292100,72700,72700,72700,72700,0
20250226,152500,321444292100,72700,72700,72700,72700,0
20250226,152400,321444292100,72700,72700,72700,72700,0
20250226,152300,321444292100,72700,72700,72700,72700,0
20250226,152200,321444292100,72700,72700,72700,72700,0
20250226,152100,321444292100,72700,72700,72700,72700,0
20250226,152000,321444292100,72700,72700,72700,72700,0
20250226,151900,321444292100,72700,72700,72700,72600,11769
20250226,151800,320589241500,72700,72500,72700,72400,13628
20250226,151700,319600098600,72500,72500,72600,72400,8644
20250226,151600,318973636800,72400,72400,72600,72400,13681
20250226,151500,317981772500,72500,72500,72600,72400,12061
20250226,151400,317107399400,72500,72500,72600,72400,14420
20250226,151300,316061317400,72500,72500,72600,72400,24388
20250226,151200,314292316600,72500,72600,72700,72500,17001
20250226,151100,313057816700,72600,72700,72800,72600,16571
20250226,151000,311852667500,72700,72600,72800,72600,10299
20250226,150900,311103985000,72700,72700,72800,72600,5636
20250226,150800,310694386700,72700,72700,72800,72700,7852
20250226,150700,310123458200,72800,72700,72800,72700,8380
20250226,150600,309514189000,72700,72800,72800,72700,2411
20250226,150500,309338780100,72700,72800,72900,72700,9899
20250226,150400,308618113400,72800,72800,72900,72800,5744
20250226,150300,308199450400,72800,72900,72900,72700,4573
20250226,150200,307866359000,72800,72800,72900,72700,4398
20250226,150100,307546165400,72700,72900,72900,72700,4508
20250226,150000,307217959200,72800,72800,72900,72800,3288
20250226,145900,306978519300,72900,72800,72900,72800,4364
20250226,145800,306660716400,72800,72800,72900,72800,1499
20250226,145700,306551554700,72800,72800,72900,72800,2833
20250226,145600,306345127700,72900,72900,72900,72800,1651
20250226,145500,306224872700,72900,72900,73000,72800,8959
20250226,145400,305571691000,73000,72900,73000,72900,2680
20250226,145300,305376202800,73000,72900,73100,72900,16088
20250226,145200,304201893900,72900,72900,73000,72900,2297
20250226,145100,304034380300,72900,72900,73000,72900,1619
20250226,145000,303916287000,73000,73000,73000,72900,1060
20250226,144900,303838964600,73000,72900,73000,72900,3822
20250226,144800,303560207100,72900,72800,73000,72800,13392
20250226,144700,302584156900,72800,72800,72900,72700,6341
20250226,144600,302122425100,72700,72800,72800,72700,4116
20250226,144500,301823148100,72800,72800,72900,72700,3956
20250226,144400,301535186900,72900,72900,72900,72800,3064
20250226,144300,301311991300,72900,72800,72900,72800,1792
20250226,144200,301181444900,72800,72800,72900,72800,1462
20250226,144100,301074949400,72900,72800,72900,72800,2424
20250226,144000,300898380000,72900,72700,72900,72700,6890
20250226,143900,300396713900,72700,72800,72900,72700,2225
20250226,143800,300234721200,72800,72900,73000,72800,6299
20250226,143700,299775831600,73000,72900,73000,72900,2976
20250226,143600,299558763600,72900,72900,73000,72900,1425
20250226,143500,299454817500,72900,72800,73000,72800,4123
20250226,143400,299154283500,72900,72900,73000,72800,4064
20250226,143300,298857953000,73000,72900,73000,72900,3182
20250226,143200,298625919400,72900,73000,73100,72900,2780
20250226,143100,298423009000,73000,72900,73100,72900,5074
20250226,143000,298052752300,72900,72900,73100,72900,7021
20250226,142900,297540349600,72900,72900,73000,72800,3519
20250226,142800,297283778200,72800,73100,73100,72800,9821
20250226,142700,296567312000,73100,73100,73200,73000,10247
20250226,142600,295818022500,73200,73100,73200,73100,2717
20250226,142500,295619230200,73100,73200,73200,73000,10859
20250226,142400,294825144800,73100,73000,73200,73000,16860
20250226,142300,293592185400,73000,72700,73200,72700,26351
20250226,142200,291669495200,72800,72600,72800,72600,7061
20250226,142100,291156201300,72700,72700,72800,72700,10608
20250226,142000,290384621700,72700,72700,72800,72700,1524
20250226,141900,290273760300,72700,72700,72800,72700,2134
20250226,141800,290118542700,72800,72800,72900,72700,7147
20250226,141700,289598586400,72900,72800,72900,72700,8034
20250226,141600,289013090300,72800,72800,72800,72700,9271
20250226,141500,288338407700,72700,72700,72800,72600,1494
20250226,141400,288229755700,72700,72600,72700,72600,5400
20250226,141300,287837238700,72600,72700,72700,72500,1855
20250226,141200,287702532700,72600,72400,72800,72400,11164
20250226,141100,286891698300,72400,72400,72500,72300,1994
20250226,141000,286747254600,72300,72200,72500,72100,5428
20250226,140900,286354595700,72200,72100,72200,72000,19051
20250226,140800,284981575700,72100,72200,72300,72000,30044
20250226,140700,282814631100,72200,72200,72400,72100,35633
20250226,140600,280240315100,72200,72400,72600,72200,17729
20250226,140500,278956744600,72400,72600,72700,72400,21875
20250226,140400,277369684300,72700,72400,72800,72400,12222
20250226,140300,276482231200,72500,72500,72600,72400,3127
20250226,140200,276255706300,72400,72600,72600,72400,5185
20250226,140100,275879794600,72600,72700,72800,72600,3313
20250226,140000,275638924700,72800,72900,73000,72600,7719
20250226,135900,275076958200,72900,72900,73000,72800,24620
20250226,135800,273282420500,72900,72900,73000,72800,19789
20250226,135700,271838932100,73000,72800,73000,72700,24446
20250226,135600,270056935900,72800,72500,72800,72500,17219
20250226,135500,268805267000,72500,72400,72800,72400,21618
20250226,135400,267235235900,72400,72300,72600,72100,21744
20250226,135300,265662148600,72300,72000,72500,72000,18175
20250226,135200,264348699700,72100,72100,72200,72000,4423
20250226,135100,264029821000,72100,72100,72200,72100,2679
20250226,135000,263836608700,72200,72100,72200,72100,2737
20250226,134900,263639214300,72100,72100,72200,72000,22468
20250226,134800,262019161400,72100,72100,72200,72100,11828
20250226,134700,261166229600,72200,72200,72300,72100,10875
20250226,134600,260380964700,72200,72200,72300,72200,3782
20250226,134500,260107736700,72200,72300,72300,72200,5475
20250226,134400,259712395400,72300,72200,72300,72200,2269
20250226,134300,259548526900,72200,72300,72400,72200,6991
20250226,134200,259043147700,72400,72300,72400,72300,4649
20250226,134100,258706625300,72300,72300,72400,72300,1507
20250226,134000,258597603200,72300,72300,72400,72300,2620
20250226,133900,258408112900,72400,72400,72400,72300,1109
20250226,133800,258327869800,72300,72300,72400,72300,2665
20250226,133700,258135107500,72300,72200,72400,72200,7170
20250226,133600,257616720700,72200,72200,72300,72200,2864
20250226,133500,257409762200,72300,72500,72500,72200,7923
20250226,133400,256836463500,72400,72300,72400,72200,4117
20250226,133300,256538619400,72300,72300,72400,72200,2651
20250226,133200,256347029200,72300,72200,72400,72200,5432
20250226,133100,255954361600,72200,72300,72300,72200,1873
20250226,133000,255819058100,72300,72200,72300,72200,3549
20250226,132900,255562640300,72200,72300,72400,72200,10446
20250226,132800,254807313200,72300,72400,72500,72300,10046
20250226,132700,254079994500,72400,72400,72500,72400,3210
20250226,132600,253847318900,72500,72500,72600,72400,6626
20250226,132500,253366766400,72500,72500,72600,72400,3733
20250226,132400,253096021600,72400,72400,72600,72400,8045
20250226,132300,252512809700,72500,72400,72500,72400,1618
20250226,132200,252395576400,72400,72300,72500,72300,3630
20250226,132100,252132822300,72300,72400,72400,72300,2000
20250226,132000,251988141400,72300,72400,72400,72300,4380
20250226,131900,251671318100,72400,72300,72400,72300,2527
20250226,131800,251488513100,72300,72200,72400,72200,5356
20250226,131700,251101373700,72300,72300,72300,72200,3387
20250226,131600,250856591100,72300,72300,72300,72200,3606
20250226,131500,250595919100,72200,72300,72300,72200,4316
20250226,131400,250284228600,72300,72300,72400,72200,2675
20250226,131300,250090867600,72200,72300,72300,72200,1619
20250226,131200,249973899000,72300,72200,72300,72200,2565
20250226,131100,249788614800,72300,72300,72300,72200,773
20250226,131000,249732741800,72300,72200,72400,72200,5159
20250226,130900,249359733100,72200,72300,72300,72200,1551
20250226,130800,249247632800,72300,72300,72300,72200,3730
20250226,130700,248978166800,72300,72300,72300,72200,1775
20250226,130600,248849951000,72300,72300,72300,72200,2497
20250226,130500,248669564200,72300,72300,72400,72200,6002
20250226,130400,248235871000,72400,72300,72400,72300,9044
20250226,130300,247581516800,72300,72200,72400,72100,8447
20250226,130200,246971202100,72100,72200,72200,72100,3043
20250226,130100,246751659100,72200,72200,72200,72100,5838
20250226,130000,246330370000,72100,72200,72200,72100,3757
20250226,125900,246059356600,72100,72000,72200,72000,11372
20250226,125800,245239637300,72100,72000,72100,72000,3350
20250226,125700,244998319900,72000,72100,72100,72000,22024
20250226,125600,243411227800,72000,72200,72200,72000,32450
20250226,125500,241073125200,72100,72100,72200,72100,13980
20250226,125400,240065081200,72100,72100,72200,72100,8705
20250226,125300,239437402300,72100,72200,72200,72100,5534
20250226,125200,239038163600,72200,72200,72300,72100,18817
20250226,125100,237679586300,72300,72200,72300,72200,7951
20250226,125000,237105024300,72300,72200,72300,72200,3869
20250226,124900,236825472000,72200,72200,72300,72200,8040
20250226,124800,236244773800,72200,72300,72300,72200,9375
20250226,124700,235567839300,72200,72300,72300,72200,12168
20250226,124600,234689178600,72300,72300,72300,72200,8428
20250226,124500,234080535100,72200,72300,72400,72200,5463
20250226,124400,233685560600,72300,72300,72400,72200,4353
20250226,124300,233370916300,72300,72300,72300,72200,5617
20250226,124200,232964842800,72300,72300,72300,72200,14521
20250226,124100,231915073700,72200,72300,72300,72200,7796
20250226,124000,231351995700,72200,72300,72300,72200,3152
20250226,123900,231124258300,72300,72300,72400,72200,22673
20250226,123800,229485029900,72400,72400,72400,72300,4148
20250226,123700,229184970800,72400,72500,72500,72400,7968
20250226,123600,228608036300,72500,72800,72800,72400,20179
20250226,123500,227143477300,72800,72800,72800,72700,1440
20250226,123400,227038671900,72800,72700,72800,72700,1020
20250226,123300,226964430300,72800,72800,72800,72700,1907
20250226,123200,226825703600,72800,72800,72900,72700,1463
20250226,123100,226719230000,72800,72700,72800,72700,2672
20250226,123000,226524746700,72700,72600,72700,72600,2859
20250226,122900,226317028900,72600,72600,72700,72600,865
20250226,122800,226254193200,72600,72600,72700,72600,600
20250226,122700,226210608600,72700,72800,72800,72500,5694
20250226,122600,225797044900,72700,72900,72900,72700,2993
20250226,122500,225579170000,72900,72800,72900,72700,2887
20250226,122400,225369040400,72800,72800,72900,72600,2868
20250226,122300,225160305000,72900,72800,72900,72700,6296
20250226,122200,224701526500,72700,72500,72800,72400,16177
20250226,122100,223525637000,72500,72400,72500,72400,1339
20250226,122000,223428651700,72400,72400,72500,72300,3730
20250226,121900,223158603700,72400,72300,72400,72300,6175
20250226,121800,222711944200,72400,72400,72500,72300,7523
20250226,121700,222167272900,72400,72500,72500,72400,3374
20250226,121600,221922963000,72500,72400,72500,72400,1507
20250226,121500,221813811300,72500,72400,72500,72400,3685
20250226,121400,221546968000,72500,72500,72600,72400,7393
20250226,121300,221011167100,72400,72400,72500,72400,5075
20250226,121200,220643638500,72500,72600,72600,72400,14415
20250226,121100,219598586700,72600,72600,72600,72500,1732
20250226,121000,219472952500,72600,72600,72700,72500,7207
20250226,120900,218950172200,72600,72700,72700,72500,4601
20250226,120800,218616209100,72600,72600,72700,72500,4859
20250226,120700,218263540500,72600,72500,72600,72500,1875
20250226,120600,218127555000,72500,72600,72700,72500,4715
20250226,120500,217785289800,72700,72800,72800,72600,3822
20250226,120400,217507636300,72700,72700,72800,72600,2973
20250226,120300,217291560300,72600,72600,72700,72600,1551
20250226,120200,217178874600,72700,72700,72800,72600,4813
20250226,120100,216829170300,72700,72700,72800,72600,2156
20250226,120000,216672423300,72700,72700,72700,72600,4844
20250226,115900,216320394300,72700,72700,72700,72600,2111
20250226,115800,216167012900,72600,72600,72700,72600,1347
20250226,115700,216069169100,72700,72600,72700,72600,1163
20250226,115600,215984683400,72700,72700,72700,72600,2458
20250226,115500,215806202300,72700,72800,72800,72600,4672
20250226,115400,215466685600,72800,72900,72900,72700,7833
20250226,115300,214896353400,72900,72800,72900,72800,3864
20250226,115200,214614693700,72900,72700,72900,72600,10661
20250226,115100,213838940500,72700,72500,72700,72500,3369
20250226,115000,213594368300,72500,72500,72600,72400,6372
20250226,114900,213132548100,72500,72300,72500,72300,10165
20250226,114800,212397093900,72300,72300,72400,72300,11483
20250226,114700,211566819900,72300,72400,72400,72200,25881
20250226,114600,209695672300,72300,72600,72600,72300,41679
20250226,114500,206675314300,72500,72600,72600,72500,4022
20250226,114400,206383511800,72600,72600,72600,72500,2561
20250226,114300,206197740300,72500,72600,72700,72500,10809
20250226,114200,205413206000,72700,72600,72700,72500,6583
20250226,114100,204935324900,72500,72600,72600,72500,9721
20250226,114000,204230076200,72600,72500,72600,72500,4452
20250226,113900,203907189200,72500,72600,72700,72500,18675
20250226,113800,202552373300,72700,72600,72700,72600,9272
20250226,113700,201879106200,72700,72700,72700,72600,7570
20250226,113600,201329434200,72700,72600,72700,72600,9877
20250226,113500,200612238600,72600,72800,72900,72600,34884
20250226,113400,198075012100,72900,72800,72900,72800,16058
20250226,113300,196905762800,72800,72900,72900,72800,8228
20250226,113200,196306527700,72900,72900,73000,72800,21775
20250226,113100,194719523600,72900,73000,73000,72900,16895
20250226,113000,193487703000,73000,72900,73000,72900,7024
20250226,112900,192975596900,72900,73000,73000,72900,6351
20250226,112800,192512276600,73000,73000,73100,72900,4512
20250226,112700,192183000800,73000,73000,73100,73000,5323
20250226,112600,191794387200,73000,73000,73100,73000,2304
20250226,112500,191626163700,73100,73100,73100,73000,1206
20250226,112400,191538042000,73000,72900,73100,72900,3077
20250226,112300,191313353600,72900,72900,73000,72900,5396
20250226,112200,190919812100,72900,73000,73100,72900,11178
20250226,112100,190104295800,73000,73100,73100,73000,18746
20250226,112000,188735779300,73100,73100,73100,73000,2723
20250226,111900,188536886800,73000,73100,73100,73000,6072
20250226,111800,188093523300,73000,73000,73100,73000,6746
20250226,111700,187600923800,73100,73000,73100,73000,3335
20250226,111600,187357388300,73000,73100,73100,73000,3876
20250226,111500,187074350300,73100,73100,73200,73000,18685
20250226,111400,185709491000,73100,73100,73200,73100,6825
20250226,111300,185210414100,73100,73500,73500,73100,7928
20250226,111200,184629045100,73500,73200,73500,73200,12857
20250226,111100,183685814100,73300,73200,73300,73100,9072
20250226,111000,183021765500,73000,73200,73200,73000,3538
20250226,110900,182763156300,73200,73000,73200,73000,4682
20250226,110800,182420879800,73100,73000,73100,73000,3908
20250226,110700,182135274600,73100,73100,73100,73000,6770
20250226,110600,181640853200,73000,73000,73100,73000,6767
20250226,110500,181146778900,73000,73100,73200,73000,3974
20250226,110400,180856313700,73100,73100,73200,73100,1690
20250226,110300,180732737300,73100,73100,73200,73000,8294
20250226,110200,180126484400,73100,73100,73200,73000,35077
20250226,110100,177562688700,73200,73300,73300,73100,6564
20250226,110000,177082202600,73300,73300,73300,73200,3224
20250226,105900,176845998200,73200,73200,73300,73200,1059
20250226,105800,176768416800,73300,73300,73300,73200,835
20250226,105700,176707244300,73300,73100,73300,73100,883
20250226,105600,176642582800,73100,73200,73300,73100,3667
20250226,105500,176374193400,73200,73300,73300,73200,8989
20250226,105400,175716107500,73300,73300,73300,73200,1286
20250226,105300,175621902400,73300,73300,73300,73200,1695
20250226,105200,175497676500,73300,73300,73300,73200,1156
20250226,105100,175413022500,73300,73200,73400,73200,2733
20250226,105000,175212787100,73200,73200,73400,73200,5876
20250226,104900,174782430900,73300,73300,73300,73200,2638
20250226,104800,174589262300,73300,73400,73400,73200,4822
20250226,104700,174236196000,73300,73200,73400,73200,5051
20250226,104600,173866148400,73200,73200,73300,73200,4090
20250226,104500,173566714100,73300,73200,73300,73200,1725
20250226,104400,173440412400,73200,73300,73300,73200,1690
20250226,104300,173316618300,73200,73200,73300,73100,3775
20250226,104200,173040317000,73100,73200,73200,73100,1502
20250226,104100,172930441200,73100,73200,73200,73100,6970
20250226,104000,172420791500,73200,73200,73200,73100,3701
20250226,103900,172150052800,73200,73200,73200,73100,3208
20250226,103800,171915314900,73200,73200,73200,73100,1296
20250226,103700,171820489500,73200,73300,73300,73100,4876
20250226,103600,171463696500,73300,73200,73300,73100,2322
20250226,103500,171293688900,73200,73200,73200,73100,2884
20250226,103400,171082720200,73100,73300,73300,73100,5809
20250226,103300,170657479400,73300,73300,73400,73200,2911
20250226,103200,170444192800,73300,73200,73300,73100,4163
20250226,103100,170139361700,73100,73100,73200,73000,5986
20250226,103000,169701501400,73000,73100,73100,73000,9373
20250226,102900,169016525300,73100,73100,73100,73000,6445
20250226,102800,168545883400,73000,73000,73200,73000,3771
20250226,102700,168270338600,73100,73400,73400,73100,24731
20250226,102600,166461479800,73300,73200,73400,73100,4671
20250226,102500,166119465800,73200,73200,73200,73100,6455
20250226,102400,165647090100,73200,73200,73200,73100,7952
20250226,102300,165065247900,73100,73200,73200,73100,4771
20250226,102200,164716303300,73100,73400,73400,73100,31581
20250226,102100,162403346300,73400,73600,73700,73300,24747
20250226,102000,160585774900,73700,73700,73700,73500,14108
20250226,101900,159547093700,73700,73800,74000,73600,17987
20250226,101800,158219016800,73900,73900,73900,73800,5347
20250226,101700,157824042900,73900,73700,73900,73700,9443
20250226,101600,157127095600,73800,73500,73800,73400,11426
20250226,101500,156285764800,73500,73600,73600,73500,15091
20250226,101400,155176417400,73600,73500,73600,73500,3155
20250226,101300,154944384100,73500,73500,73600,73400,3545
20250226,101200,154683834400,73500,73600,73600,73400,9449
20250226,101100,153989283400,73600,73500,73600,73400,2488
20250226,101000,153806232500,73500,73400,73500,73400,9913
20250226,100900,153078319300,73500,73500,73500,73400,4356
20250226,100800,152758270100,73400,73500,73500,73400,5428
20250226,100700,152359663400,73500,73400,73500,73300,4229
20250226,100600,152049147000,73400,73300,73500,73300,5576
20250226,100500,151640077100,73300,73300,73400,73300,3520
20250226,100400,151381927500,73300,73300,73400,73300,3827
20250226,100300,151101264300,73400,73500,73500,73300,9090
20250226,100200,150433989400,73500,73500,73500,73400,3829
20250226,100100,150152764900,73500,73500,73500,73400,10919
20250226,100000,149350667300,73500,73600,73600,73500,9315
20250226,095900,148665714000,73600,73600,73600,73400,9141
20250226,095800,147993568000,73600,73500,73600,73400,9372
20250226,095700,147304520400,73500,73400,73500,73200,14733
20250226,095600,146224380000,73400,73400,73400,73300,5434
20250226,095500,145825701200,73400,73200,73400,73100,4412
20250226,095400,145502523500,73200,73200,73300,73100,11302
20250226,095300,144675787200,73200,73200,73300,73100,3412
20250226,095200,144426087400,73200,73100,73200,73100,5846
20250226,095100,143998675100,73100,73300,73400,73100,12067
20250226,095000,143114738600,73200,73200,73300,73200,6834
20250226,094900,142614349900,73300,73400,73500,73200,8925
20250226,094800,141959482500,73500,73600,73600,73300,14761
20250226,094700,140874773700,73500,73500,73600,73400,9084
20250226,094600,140206918300,73400,73000,73500,72900,12334
20250226,094500,139303915900,73000,73200,73200,72900,26908
20250226,094400,137339127300,73200,73100,73200,73000,6959
20250226,094300,136830584900,73100,72900,73200,72900,19624
20250226,094200,135397867000,73000,73000,73000,72900,6238
20250226,094100,134942651700,73000,73000,73100,72900,27279
20250226,094000,132951333400,73100,73200,73200,73000,14762
20250226,093900,131872125200,73200,73400,73400,73100,14648
20250226,093800,130799404700,73400,73400,73500,73300,10027
20250226,093700,130063484700,73400,73500,73500,73100,18256
20250226,093600,128725941800,73500,73500,73500,73200,37816
20250226,093500,125951546700,73500,73200,73500,73200,24636
20250226,093400,124144664600,73200,72900,73200,72900,10286
20250226,093300,123393246700,73000,72900,73100,72800,15713
20250226,093200,122246891000,72900,72800,73200,72800,42324
20250226,093100,119161025300,72900,72900,73000,72800,20076
20250226,093000,117698504500,72900,73200,73200,72900,41417
20250226,092900,114675836800,73100,73200,73200,73000,14992
20250226,092800,113579687300,73100,73300,73300,73000,15244
20250226,092700,112464924200,73300,73000,73300,72800,40123
20250226,092600,109535340400,73000,73200,73300,73000,58833
20250226,092500,105237092600,73200,73500,73500,73100,61920
20250226,092400,100704840400,73400,73400,73600,73400,19335
20250226,092300,99284843100,73500,73300,73600,73200,32532
20250226,092200,96897618300,73400,73700,73700,73300,64286
20250226,092100,92172063200,73700,73900,74000,73500,39288
20250226,092000,89277866500,73900,73900,74000,73800,16556
20250226,091900,88054399600,73900,73600,74000,73600,17767
20250226,091800,86743602200,73600,74000,74000,73500,65566
20250226,091700,81913232900,74000,73900,74000,73800,28040
20250226,091600,79840378900,73900,74100,74100,73700,63698
20250226,091500,75134412800,74100,74500,74500,74000,57776
20250226,091400,70844655900,74500,74700,75000,74400,19653
20250226,091300,69376766300,74800,74600,74900,74300,26303
20250226,091200,67415485700,74600,74500,75000,74400,25332
20250226,091100,65526732500,74400,74300,74500,74200,28171
20250226,091000,63432954200,74400,74400,74800,74100,75834
20250226,090900,57791569400,74500,75000,75000,74400,74873
20250226,090800,52201485600,74900,75100,75200,74800,28705
20250226,090700,50048963800,75000,75300,75300,74900,43886
20250226,090600,46753330400,75300,74800,75400,74700,31886
20250226,090500,44357973100,74800,75200,75200,74600,85798
20250226,090400,37934004900,75100,75300,75500,75100,46847
20250226,090300,34406857100,75300,75400,75600,75100,71382
20250226,090200,29033957600,75400,75200,75400,74900,54971
20250226,090100,24904157400,75200,75700,75800,75100,127848
20250226,090000,15266729500,75700,75800,76100,75500,200560