stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,192800,563999267500,74300,74300,74300,74300,266354
20250228,192700,563999267500,74300,74300,74300,74300,0
20250228,192600,563999267500,74300,74300,74300,74300,0
20250228,192500,563999267500,74300,74300,74300,74300,0
20250228,192400,563999267500,74300,74300,74300,74300,0
20250228,192300,563999267500,74300,74300,74300,74300,0
20250228,192200,563999267500,74300,74300,74300,74300,0
20250228,192100,563999267500,74300,74300,74300,74300,0
20250228,192000,563999267500,74300,74300,74300,74300,0
20250228,191900,563999267500,74300,74300,74300,74300,0
20250228,191800,563999267500,74300,74300,74300,74300,0
20250228,191700,563999267500,74300,74300,74300,74300,0
20250228,191600,563999267500,74300,74300,74300,74300,0
20250228,191500,563999267500,74300,74300,74300,74300,0
20250228,191400,563999267500,74300,74300,74300,74300,0
20250228,191300,563999267500,74300,74300,74300,74300,0
20250228,191200,563999267500,74300,74300,74300,74300,0
20250228,191100,563999267500,74300,74300,74300,74300,0
20250228,191000,563999267500,74300,74300,74300,74300,0
20250228,190900,563999267500,74300,74300,74300,74300,0
20250228,190800,563999267500,74300,74300,74300,74300,0
20250228,190700,563999267500,74300,74300,74300,74300,0
20250228,190600,563999267500,74300,74300,74300,74300,0
20250228,190500,563999267500,74300,74300,74300,74300,0
20250228,190400,563999267500,74300,74300,74300,74300,0
20250228,190300,563999267500,74300,74300,74300,74300,0
20250228,190200,563999267500,74300,74300,74300,74300,0
20250228,190100,563999267500,74300,74300,74300,74300,0
20250228,190000,563999267500,74300,74300,74300,74300,0
20250228,185900,563999267500,74300,74300,74300,74300,0
20250228,185800,563999267500,74300,74300,74300,74300,266354
20250228,185700,563999267500,74300,74300,74300,74300,0
20250228,185600,563999267500,74300,74300,74300,74300,0
20250228,185500,563999267500,74300,74300,74300,74300,0
20250228,185400,563999267500,74300,74300,74300,74300,0
20250228,185300,563999267500,74300,74300,74300,74300,0
20250228,185200,563999267500,74300,74300,74300,74300,0
20250228,185100,563999267500,74300,74300,74300,74300,0
20250228,185000,563999267500,74300,74300,74300,74300,0
20250228,184900,563999267500,74300,74300,74300,74300,0
20250228,184800,563999267500,74300,74300,74300,74300,0
20250228,184700,563999267500,74300,74300,74300,74300,0
20250228,184600,563999267500,74300,74300,74300,74300,0
20250228,184500,563999267500,74300,74300,74300,74300,0
20250228,184400,563999267500,74300,74300,74300,74300,0
20250228,184300,563999267500,74300,74300,74300,74300,0
20250228,184200,563999267500,74300,74300,74300,74300,0
20250228,184100,563999267500,74300,74300,74300,74300,0
20250228,184000,563999267500,74300,74300,74300,74300,0
20250228,183900,563999267500,74300,74300,74300,74300,0
20250228,183800,563999267500,74300,74300,74300,74300,0
20250228,183700,563999267500,74300,74300,74300,74300,0
20250228,183600,563999267500,74300,74300,74300,74300,0
20250228,183500,563999267500,74300,74300,74300,74300,0
20250228,183400,563999267500,74300,74300,74300,74300,0
20250228,183300,563999267500,74300,74300,74300,74300,0
20250228,183200,563999267500,74300,74300,74300,74300,0
20250228,183100,563999267500,74300,74300,74300,74300,0
20250228,183000,563999267500,74300,74300,74300,74300,0
20250228,182900,563999267500,74300,74300,74300,74300,0
20250228,182800,563999267500,74300,74300,74300,74300,266354
20250228,182700,563999267500,74300,74300,74300,74300,0
20250228,182600,563999267500,74300,74300,74300,74300,0
20250228,182500,563999267500,74300,74300,74300,74300,0
20250228,182400,563999267500,74300,74300,74300,74300,0
20250228,182300,563999267500,74300,74300,74300,74300,0
20250228,182200,563999267500,74300,74300,74300,74300,0
20250228,182100,563999267500,74300,74300,74300,74300,0
20250228,182000,563999267500,74300,74300,74300,74300,0
20250228,181900,563999267500,74300,74300,74300,74300,0
20250228,181800,563999267500,74300,74300,74300,74300,0
20250228,181700,563999267500,74300,74300,74300,74300,0
20250228,181600,563999267500,74300,74300,74300,74300,0
20250228,181500,563999267500,74300,74300,74300,74300,0
20250228,181400,563999267500,74300,74300,74300,74300,0
20250228,181300,563999267500,74300,74300,74300,74300,0
20250228,181200,563999267500,74300,74300,74300,74300,0
20250228,181100,563999267500,74300,74300,74300,74300,0
20250228,181000,563999267500,74300,74300,74300,74300,0
20250228,180900,563999267500,74300,74300,74300,74300,0
20250228,180800,563999267500,74300,74300,74300,74300,0
20250228,180700,563999267500,74300,74300,74300,74300,0
20250228,180600,563999267500,74300,74300,74300,74300,0
20250228,180500,563999267500,74300,74300,74300,74300,0
20250228,180400,563999267500,74300,74300,74300,74300,0
20250228,180300,563999267500,74300,74300,74300,74300,0
20250228,180200,563999267500,74300,74300,74300,74300,0
20250228,180100,563999267500,74300,74300,74300,74300,0
20250228,180000,563999267500,74300,74300,74300,74300,0
20250228,175900,563999267500,74300,74300,74300,74300,0
20250228,175800,563999267500,74300,74300,74300,74300,266354
20250228,175700,563999267500,74300,74300,74300,74300,0
20250228,175600,563999267500,74300,74300,74300,74300,0
20250228,175500,563999267500,74300,74300,74300,74300,0
20250228,175400,563999267500,74300,74300,74300,74300,0
20250228,175300,563999267500,74300,74300,74300,74300,0
20250228,175200,563999267500,74300,74300,74300,74300,0
20250228,175100,563999267500,74300,74300,74300,74300,0
20250228,175000,563999267500,74300,74300,74300,74300,0
20250228,174900,563999267500,74300,74300,74300,74300,0
20250228,174800,563999267500,74300,74300,74300,74300,0
20250228,174700,563999267500,74300,74300,74300,74300,0
20250228,174600,563999267500,74300,74300,74300,74300,0
20250228,174500,563999267500,74300,74300,74300,74300,0
20250228,174400,563999267500,74300,74300,74300,74300,0
20250228,174300,563999267500,74300,74300,74300,74300,0
20250228,174200,563999267500,74300,74300,74300,74300,0
20250228,174100,563999267500,74300,74300,74300,74300,0
20250228,174000,563999267500,74300,74300,74300,74300,0
20250228,173900,563999267500,74300,74300,74300,74300,0
20250228,173800,563999267500,74300,74300,74300,74300,0
20250228,173700,563999267500,74300,74300,74300,74300,0
20250228,173600,563999267500,74300,74300,74300,74300,0
20250228,173500,563999267500,74300,74300,74300,74300,0
20250228,173400,563999267500,74300,74300,74300,74300,0
20250228,173300,563999267500,74300,74300,74300,74300,0
20250228,173200,563999267500,74300,74300,74300,74300,0
20250228,173100,563999267500,74300,74300,74300,74300,0
20250228,173000,563999267500,74300,74300,74300,74300,0
20250228,172900,563999267500,74300,74300,74300,74300,0
20250228,172800,563999267500,74300,74300,74300,74300,266354
20250228,172700,563999267500,74300,74300,74300,74300,0
20250228,172600,563999267500,74300,74300,74300,74300,0
20250228,172500,563999267500,74300,74300,74300,74300,0
20250228,172400,563999267500,74300,74300,74300,74300,0
20250228,172300,563999267500,74300,74300,74300,74300,0
20250228,172200,563999267500,74300,74300,74300,74300,0
20250228,172100,563999267500,74300,74300,74300,74300,0
20250228,172000,563999267500,74300,74300,74300,74300,0
20250228,171900,563999267500,74300,74300,74300,74300,0
20250228,171800,563999267500,74300,74300,74300,74300,0
20250228,171700,563999267500,74300,74300,74300,74300,0
20250228,171600,563999267500,74300,74300,74300,74300,0
20250228,171500,563999267500,74300,74300,74300,74300,0
20250228,171400,563999267500,74300,74300,74300,74300,0
20250228,171300,563999267500,74300,74300,74300,74300,0
20250228,171200,563999267500,74300,74300,74300,74300,0
20250228,171100,563999267500,74300,74300,74300,74300,0
20250228,171000,563999267500,74300,74300,74300,74300,0
20250228,170900,563999267500,74300,74300,74300,74300,0
20250228,170800,563999267500,74300,74300,74300,74300,0
20250228,170700,563999267500,74300,74300,74300,74300,0
20250228,170600,563999267500,74300,74300,74300,74300,0
20250228,170500,563999267500,74300,74300,74300,74300,0
20250228,170400,563999267500,74300,74300,74300,74300,0
20250228,170300,563999267500,74300,74300,74300,74300,0
20250228,170200,563999267500,74300,74300,74300,74300,0
20250228,170100,563999267500,74300,74300,74300,74300,0
20250228,170000,563999267500,74300,74300,74300,74300,0
20250228,165900,563999267500,74300,74300,74300,74300,0
20250228,165800,563999267500,74300,74300,74300,74300,266354
20250228,165700,563999267500,74300,74300,74300,74300,0
20250228,165600,563999267500,74300,74300,74300,74300,0
20250228,165500,563999267500,74300,74300,74300,74300,0
20250228,165400,563999267500,74300,74300,74300,74300,0
20250228,165300,563999267500,74300,74300,74300,74300,0
20250228,165200,563999267500,74300,74300,74300,74300,0
20250228,165100,563999267500,74300,74300,74300,74300,0
20250228,165000,563999267500,74300,74300,74300,74300,0
20250228,164900,563999267500,74300,74300,74300,74300,0
20250228,164800,563999267500,74300,74300,74300,74300,0
20250228,164700,563999267500,74300,74300,74300,74300,0
20250228,164600,563999267500,74300,74300,74300,74300,0
20250228,164500,563999267500,74300,74300,74300,74300,0
20250228,164400,563999267500,74300,74300,74300,74300,0
20250228,164300,563999267500,74300,74300,74300,74300,0
20250228,164200,563999267500,74300,74300,74300,74300,0
20250228,164100,563999267500,74300,74300,74300,74300,0
20250228,164000,563999267500,74300,74300,74300,74300,0
20250228,163900,563999267500,74300,74300,74300,74300,0
20250228,163800,563999267500,74300,74300,74300,74300,0
20250228,163700,563999267500,74300,74300,74300,74300,0
20250228,163600,563999267500,74300,74300,74300,74300,0
20250228,163500,563999267500,74300,74300,74300,74300,0
20250228,163400,563999267500,74300,74300,74300,74300,0
20250228,163300,563999267500,74300,74300,74300,74300,0
20250228,163200,563999267500,74300,74300,74300,74300,0
20250228,163100,563999267500,74300,74300,74300,74300,0
20250228,163000,563999267500,74300,74300,74300,74300,0
20250228,162900,563999267500,74300,74300,74300,74300,0
20250228,162800,563999267500,74300,74300,74300,74300,266354
20250228,162700,563999267500,74300,74300,74300,74300,0
20250228,162600,563999267500,74300,74300,74300,74300,0
20250228,162500,563999267500,74300,74300,74300,74300,0
20250228,162400,563999267500,74300,74300,74300,74300,0
20250228,162300,563999267500,74300,74300,74300,74300,0
20250228,162200,563999267500,74300,74300,74300,74300,0
20250228,162100,563999267500,74300,74300,74300,74300,0
20250228,162000,563999267500,74300,74300,74300,74300,0
20250228,161900,563999267500,74300,74300,74300,74300,0
20250228,161800,563999267500,74300,74300,74300,74300,0
20250228,161700,563999267500,74300,74300,74300,74300,0
20250228,161600,563999267500,74300,74300,74300,74300,0
20250228,161500,563999267500,74300,74300,74300,74300,0
20250228,161400,563999267500,74300,74300,74300,74300,0
20250228,161300,563999267500,74300,74300,74300,74300,0
20250228,161200,563999267500,74300,74300,74300,74300,0
20250228,161100,563999267500,74300,74300,74300,74300,0
20250228,161000,563999267500,74300,74300,74300,74300,0
20250228,160900,563999267500,74300,74300,74300,74300,0
20250228,160800,563999267500,74300,74300,74300,74300,0
20250228,160700,563999267500,74300,74300,74300,74300,0
20250228,160600,563999267500,74300,74300,74300,74300,0
20250228,160500,563999267500,74300,74300,74300,74300,0
20250228,160400,563999267500,74300,74300,74300,74300,0
20250228,160300,563999267500,74300,74300,74300,74300,0
20250228,160200,563999267500,74300,74300,74300,74300,0
20250228,160100,563999267500,74300,74300,74300,74300,0
20250228,160000,563999267500,74300,74300,74300,74300,0
20250228,155900,563999267500,74300,74300,74300,74300,0
20250228,155800,563999267500,74300,74300,74300,74300,266354
20250228,155700,563999267500,74300,74300,74300,74300,0
20250228,155600,563999267500,74300,74300,74300,74300,0
20250228,155500,563999267500,74300,74300,74300,74300,0
20250228,155400,563999267500,74300,74300,74300,74300,0
20250228,155300,563999267500,74300,74300,74300,74300,0
20250228,155200,563999267500,74300,74300,74300,74300,0
20250228,155100,563999267500,74300,74300,74300,74300,0
20250228,155000,563999267500,74300,74300,74300,74300,0
20250228,154900,563999267500,74300,74300,74300,74300,0
20250228,154800,563999267500,74300,74300,74300,74300,0
20250228,154700,563999267500,74300,74300,74300,74300,0
20250228,154600,563999267500,74300,74300,74300,74300,0
20250228,154500,563999267500,74300,74300,74300,74300,0
20250228,154400,563999267500,74300,74300,74300,74300,0
20250228,154300,563999267500,74300,74300,74300,74300,0
20250228,154200,563999267500,74300,74300,74300,74300,0
20250228,154100,563999267500,74300,74300,74300,74300,0
20250228,154000,563999267500,74300,74300,74300,74300,0
20250228,153900,563999267500,74300,74300,74300,74300,0
20250228,153800,563999267500,74300,74300,74300,74300,0
20250228,153700,563999267500,74300,74300,74300,74300,0
20250228,153600,563999267500,74300,74300,74300,74300,0
20250228,153500,563999267500,74300,74300,74300,74300,0
20250228,153400,563999267500,74300,74300,74300,74300,0
20250228,153300,563999267500,74300,74300,74300,74300,0
20250228,153200,563999267500,74300,74300,74300,74300,0
20250228,153100,563999267500,74300,74300,74300,74300,0
20250228,153000,563999267500,74300,74300,74300,74300,266354
20250228,152900,544209165300,74200,74200,74200,74200,0
20250228,152800,544209165300,74200,74200,74200,74200,0
20250228,152700,544209165300,74200,74200,74200,74200,0
20250228,152600,544209165300,74200,74200,74200,74200,0
20250228,152500,544209165300,74200,74200,74200,74200,0
20250228,152400,544209165300,74200,74200,74200,74200,0
20250228,152300,544209165300,74200,74200,74200,74200,0
20250228,152200,544209165300,74200,74200,74200,74200,0
20250228,152100,544209165300,74200,74200,74200,74200,0
20250228,152000,544209165300,74200,74200,74200,74200,0
20250228,151900,544209165300,74200,74000,74200,74000,29899
20250228,151800,541994102400,74000,74000,74100,74000,13502
20250228,151700,540994432100,74000,74000,74100,74000,16240
20250228,151600,539791873100,74100,74100,74200,74000,19556
20250228,151500,538343135000,74100,74100,74200,74000,16097
20250228,151400,537150052500,74100,74100,74200,74000,19464
20250228,151300,535708158300,74100,74200,74300,74100,22328
20250228,151200,534051434000,74200,74200,74300,74200,9351
20250228,151100,533357070100,74300,74200,74300,74100,11318
20250228,151000,532517229400,74200,74200,74200,74100,3964
20250228,150900,532223306900,74100,74300,74300,74100,33820
20250228,150800,529713290300,74300,74200,74300,74100,14149
20250228,150700,528663338300,74300,74200,74300,74100,8489
20250228,150600,528033533400,74200,74200,74200,74100,6501
20250228,150500,527551265600,74200,74100,74200,74000,13243
20250228,150400,526569777800,74100,74000,74100,74000,7299
20250228,150300,526029033400,74000,74200,74200,74000,17644
20250228,150200,524721729900,74200,74100,74200,74100,6082
20250228,150100,524270784200,74200,74100,74200,74100,8806
20250228,150000,523617601800,74200,74100,74200,74100,6465
20250228,145900,523138252600,74200,74300,74300,74100,8197
20250228,145800,522530474100,74300,74400,74400,74200,19717
20250228,145700,521065059500,74400,74300,74500,74300,9705
20250228,145600,520343100900,74300,74300,74400,74200,8901
20250228,145500,519681744000,74300,74200,74300,74100,6722
20250228,145400,519182714700,74200,74100,74200,74100,6016
20250228,145300,518736486100,74200,74200,74200,74100,1817
20250228,145200,518601725000,74200,74000,74200,74000,6570
20250228,145100,518114874200,74100,74200,74300,74000,15571
20250228,145000,516959844700,74200,74000,74200,74000,8134
20250228,144900,516357054300,74000,73800,74100,73800,13045
20250228,144800,515392368900,73800,73900,73900,73800,4362
20250228,144700,515070248200,73900,73800,73900,73800,4732
20250228,144600,514720989700,73800,73800,73900,73800,5907
20250228,144500,514285021200,73800,73800,73900,73700,10488
20250228,144400,513510978900,73800,74000,74000,73800,21181
20250228,144300,511946238800,74000,74000,74000,73900,7225
20250228,144200,511411786200,73900,73800,74000,73800,4949
20250228,144100,511046056500,73900,74100,74200,73800,36069
20250228,144000,508378025500,74100,74100,74200,74000,5353
20250228,143900,507981319300,74100,74100,74100,74000,8546
20250228,143800,507348129800,74000,74000,74100,74000,6347
20250228,143700,506878222900,74000,73900,74100,73800,8173
20250228,143600,506274021000,73900,73900,73900,73800,8681
20250228,143500,505632748200,73800,73900,74000,73800,8228
20250228,143400,505024956200,74000,73900,74000,73800,10413
20250228,143300,504255502200,73800,73600,73900,73600,14768
20250228,143200,503166822300,73600,73800,73800,73600,24648
20250228,143100,501350447500,73800,74200,74200,73700,61714
20250228,143000,496789469500,74200,74100,74200,74100,5360
20250228,142900,496391972800,74100,74000,74200,74000,11939
20250228,142800,495507660900,74100,74000,74100,74000,7313
20250228,142700,494966289700,74000,74100,74100,74000,13437
20250228,142600,493971126200,74100,74100,74200,74000,23678
20250228,142500,492217448300,74200,74300,74400,74100,36800
20250228,142400,489486826200,74300,74300,74400,74300,5152
20250228,142300,489103697200,74400,74500,74500,74300,18001
20250228,142200,487764880300,74500,74500,74500,74400,3592
20250228,142100,487497363400,74400,74400,74500,74300,3749
20250228,142000,487218404500,74400,74400,74500,74300,5333
20250228,141900,486821644700,74400,74300,74400,74200,8737
20250228,141800,486172516300,74300,74300,74400,74200,11297
20250228,141700,485333061500,74400,74400,74500,74300,8973
20250228,141600,484665466900,74400,74500,74500,74400,14374
20250228,141500,483595003900,74500,74400,74600,74300,6869
20250228,141400,483083533200,74400,74400,74500,74300,20727
20250228,141300,481541485600,74500,74400,74500,74300,8444
20250228,141200,480912854400,74300,74100,74400,74100,12676
20250228,141100,479971561000,74100,74200,74200,74000,11395
20250228,141000,479127180300,74100,74400,74400,74100,17453
20250228,140900,477831835900,74300,74000,74400,73900,12549
20250228,140800,476901044200,74100,74300,74400,74000,80501
20250228,140700,470935461200,74300,74400,74500,74300,13106
20250228,140600,469960859100,74500,74400,74600,74400,8103
20250228,140500,469357536200,74400,74600,74700,74300,34405
20250228,140400,466795531000,74700,74600,74700,74600,5831
20250228,140300,466360483100,74600,74600,74700,74500,14804
20250228,140200,465255864200,74600,74700,74700,74600,3896
20250228,140100,464965172000,74700,74700,74800,74500,17466
20250228,140000,463661425300,74700,74900,74900,74600,18728
20250228,135900,462261371900,74900,74600,74900,74600,10596
20250228,135800,461468892000,74700,74700,74800,74500,26410
20250228,135700,459497660500,74800,74800,74900,74700,12710
20250228,135600,458546965600,74900,74900,75000,74800,11025
20250228,135500,457721598700,75000,75100,75200,74900,19495
20250228,135400,456257349400,75200,74900,75200,74900,16835
20250228,135300,454993768700,74900,75100,75200,74700,79433
20250228,135200,449043228400,75200,75300,75400,75100,26060
20250228,135100,447082256100,75300,75200,75300,75100,9594
20250228,135000,446360524600,75100,75400,75500,75100,23938
20250228,134900,444558551800,75500,75400,75700,75300,20650
20250228,134800,442999504100,75300,75500,75500,75200,22183
20250228,134700,441329513400,75400,75500,75600,75400,20391
20250228,134600,439790519700,75500,75600,75700,75500,8506
20250228,134500,439147448700,75600,75700,75800,75600,4216
20250228,134400,438828468300,75700,75600,75800,75500,21216
20250228,134300,437223656200,75700,75800,75800,75600,9288
20250228,134200,436520286500,75800,75800,75900,75700,14787
20250228,134100,435399662700,75800,75800,76000,75700,38247
20250228,134000,432499766000,75800,75500,75800,75500,25973
20250228,133900,430535573300,75600,75500,75600,75400,22357
20250228,133800,428846884100,75500,75300,75500,75100,71826
20250228,133700,423445148000,75300,75800,75800,75300,44653
20250228,133600,420074023200,75700,75700,75800,75700,10947
20250228,133500,419244968500,75700,75700,75900,75600,35231
20250228,133400,416577488700,75700,75600,75900,75600,22190
20250228,133300,414896972200,75600,75900,75900,75400,57067
20250228,133200,410577407400,75800,76400,76400,75800,63128
20250228,133100,405776514100,76300,76200,76500,76100,86487
20250228,133000,399172963400,76200,75800,76200,75700,138611
20250228,132900,388640808300,75900,75800,75900,75700,21085
20250228,132800,387041821100,75800,75700,75900,75600,37917
20250228,132700,384168855400,75700,76000,76000,75500,43274
20250228,132600,380889153100,76000,75300,76000,75300,59851
20250228,132500,376356659400,75400,76000,76000,75300,72927
20250228,132400,370834251000,76000,75800,76000,75700,114365
20250228,132300,362157097400,75800,75400,75800,75300,125737
20250228,132200,352653015000,75400,75200,75400,75200,38526
20250228,132100,349750659000,75300,75300,75300,75100,40133
20250228,132000,346734056300,75300,75300,75400,75200,57972
20250228,131900,342369384300,75300,74900,75300,74800,131502
20250228,131800,332500038700,74900,74700,74900,74700,23906
20250228,131700,330711697400,74700,74600,74800,74600,13420
20250228,131600,329709323300,74700,74700,74700,74600,8947
20250228,131500,329041055800,74700,74700,74800,74600,32162
20250228,131400,326638538700,74700,74600,74700,74500,18188
20250228,131300,325280983000,74600,74500,74600,74400,8772
20250228,131200,324627317400,74500,74500,74500,74400,6149
20250228,131100,324169310100,74500,74600,74600,74400,25557
20250228,131000,322265268900,74600,74400,74600,74400,52664
20250228,130900,318338538600,74400,74300,74500,74300,21301
20250228,130800,316753709800,74400,74400,74400,74300,2185
20250228,130700,316591297800,74400,74400,74400,74300,4878
20250228,130600,316228707000,74400,74300,74400,74200,12857
20250228,130500,315273471200,74300,74200,74300,74200,1826
20250228,130400,315137894200,74200,74300,74300,74100,3998
20250228,130300,314841017600,74200,74300,74300,74200,10116
20250228,130200,314089947100,74300,74200,74300,74200,2423
20250228,130100,313910016600,74200,74300,74300,74200,4413
20250228,130000,313582194100,74300,74400,74400,74200,9171
20250228,125900,312900797800,74400,74300,74400,74200,8243
20250228,125800,312288285800,74300,74300,74300,74200,10734
20250228,125700,311491122900,74300,74200,74300,74100,16925
20250228,125600,310234690700,74100,74200,74200,74100,3651
20250228,125500,309963882600,74100,74100,74200,74100,5385
20250228,125400,309564736600,74100,73900,74200,73900,16625
20250228,125300,308333764400,73900,74000,74000,73900,5347
20250228,125200,307938591500,73900,73900,74000,73900,3924
20250228,125100,307648548800,74000,73900,74000,73900,3208
20250228,125000,307411300100,73800,73800,73900,73700,4131
20250228,124900,307106194500,73800,73800,73800,73700,3823
20250228,124800,306824205100,73900,74000,74000,73700,7882
20250228,124700,306242186200,73900,73800,74000,73800,1946
20250228,124600,306098364800,73900,73900,73900,73800,3251
20250228,124500,305858201000,73900,73900,73900,73800,2106
20250228,124400,305702650500,73900,73900,74000,73800,3609
20250228,124300,305436102900,73900,73900,73900,73800,3360
20250228,124200,305187933100,73900,74100,74100,73800,18151
20250228,124100,303844673200,74100,74100,74200,74000,11028
20250228,124000,303027374200,74100,73900,74100,73700,14765
20250228,123900,301934334200,73700,73800,73900,73700,3329
20250228,123800,301688669400,73800,73800,73900,73700,5168
20250228,123700,301307152200,73900,74000,74000,73800,4017
20250228,123600,301010267200,74000,73900,74000,73900,7541
20250228,123500,300452935900,74000,74000,74100,73900,5921
20250228,123400,300014795700,74000,74000,74000,73900,2754
20250228,123300,299811072600,74000,73800,74000,73800,4131
20250228,123200,299505711000,73800,73700,73900,73700,6607
20250228,123100,299018005400,73800,73700,73800,73600,2550
20250228,123000,298830033800,73700,73700,73800,73600,5734
20250228,122900,298407428700,73700,73800,73900,73700,2752
20250228,122800,298204460200,73900,73800,73900,73800,3961
20250228,122700,297912048100,73900,73900,73900,73800,980
20250228,122600,297839673500,73900,73800,73900,73800,2303
20250228,122500,297669638400,73800,73800,73900,73800,1136
20250228,122400,297585748400,73800,73800,73900,73700,1925
20250228,122300,297443683500,73700,73900,74000,73700,13429
20250228,122200,296452673400,73900,74000,74100,73900,11331
20250228,122100,295614309000,74000,74100,74100,74000,6370
20250228,122000,295142742000,74100,74200,74200,74100,6386
20250228,121900,294669450600,74200,74100,74200,74100,5033
20250228,121800,294296188700,74200,74200,74200,74000,7426
20250228,121700,293745882700,74200,74200,74300,74100,9600
20250228,121600,293033553600,74200,74300,74400,74200,20360
20250228,121500,291520699500,74300,74100,74300,74000,17642
20250228,121400,290212652200,74100,74000,74100,74000,6480
20250228,121300,289732911600,74100,74100,74100,74000,4343
20250228,121200,289411202100,74100,74000,74100,74000,5719
20250228,121100,288987695600,74100,74100,74100,74000,1957
20250228,121000,288842783400,74100,74200,74200,74000,12037
20250228,120900,287950781200,74200,74200,74200,74100,6599
20250228,120800,287461198600,74200,74100,74200,74000,9151
20250228,120700,286783121000,74000,74100,74100,74000,7088
20250228,120600,286257990900,74100,74200,74300,74000,13098
20250228,120500,285286702100,74300,74200,74300,74000,24950
20250228,120400,283435868700,74300,74100,74300,74000,24068
20250228,120300,281650869600,74100,73900,74100,73800,20389
20250228,120200,280142056800,73900,73600,74000,73600,27782
20250228,120100,278090615900,73700,73700,73700,73600,1447
20250228,120000,277984083500,73700,73700,73800,73600,1157
20250228,115900,277898837800,73700,73600,73800,73600,12336
20250228,115800,276989867800,73600,73700,73700,73600,7296
20250228,115700,276452813300,73700,73800,73800,73600,7088
20250228,115600,275930399500,73800,73700,73800,73700,3706
20250228,115500,275656963800,73700,73800,73800,73700,6044
20250228,115400,275211457800,73800,73800,73800,73700,2607
20250228,115300,275019186100,73700,73700,73800,73600,2317
20250228,115200,274848414600,73700,73700,73700,73600,3784
20250228,115100,274569701100,73700,73700,73700,73600,5157
20250228,115000,274189899700,73700,73700,73700,73600,3690
20250228,114900,273918020700,73700,73500,73700,73500,4047
20250228,114800,273620185700,73600,73400,73600,73400,5860
20250228,114700,273189479300,73400,73500,73600,73400,5347
20250228,114600,272796535700,73600,73500,73600,73400,9787
20250228,114500,272077119900,73400,73500,73500,73400,1326
20250228,114400,271979697100,73400,73400,73500,73400,2438
20250228,114300,271800655800,73400,73300,73400,73200,8010
20250228,114200,271213477500,73300,73200,73300,73200,1298
20250228,114100,271118430800,73300,73300,73300,73200,2349
20250228,114000,270946452000,73300,73200,73300,73100,1352
20250228,113900,270847494500,73200,73200,73200,73100,3075
20250228,113800,270622526200,73200,73100,73200,73000,3623
20250228,113700,270357515000,73100,73300,73300,73100,10405
20250228,113600,269596331200,73300,73500,73500,73200,9075
20250228,113500,268930272100,73500,73400,73500,73400,4258
20250228,113400,268617475800,73500,73200,73500,73200,8747
20250228,113300,267975906900,73300,73200,73300,73200,3710
20250228,113200,267704265000,73200,73200,73300,73200,1734
20250228,113100,267577292800,73200,73200,73300,73200,2296
20250228,113000,267409183700,73200,73200,73300,73200,3993
20250228,112900,267116838800,73200,73300,73300,73200,4064
20250228,112800,266819052700,73300,73200,73300,73100,10693
20250228,112700,266035756300,73200,73000,73200,73000,7371
20250228,112600,265496723400,73000,73000,73100,73000,4094
20250228,112500,265197726800,73000,73100,73100,73000,6975
20250228,112400,264688527300,73000,73200,73200,73000,10500
20250228,112300,263921478500,73200,73200,73300,73100,15282
20250228,112200,262803455100,73200,73300,73300,73200,3173
20250228,112100,262571117700,73300,73300,73300,73200,1700
20250228,112000,262446638900,73300,73200,73300,73200,2045
20250228,111900,262296853900,73200,73300,73300,73200,1595
20250228,111800,262180056600,73200,73200,73300,73200,2049
20250228,111700,262030047200,73300,73200,73300,73200,3876
20250228,111600,261746199900,73200,73400,73400,73200,4878
20250228,111500,261388557500,73400,73400,73400,73300,2633
20250228,111400,261195523500,73300,73300,73400,73300,1289
20250228,111300,261101007700,73400,73400,73400,73300,2111
20250228,111200,260946140300,73400,73400,73400,73300,3491
20250228,111100,260689980200,73400,73300,73400,73200,5717
20250228,111000,260270890400,73300,73300,73300,73200,3530
20250228,110900,260012445600,73200,73300,73300,73200,5124
20250228,110800,259637327200,73200,73300,73400,73200,5353
20250228,110700,259245279600,73400,73300,73400,73300,2845
20250228,110600,259036698400,73400,73300,73400,73200,3933
20250228,110500,258748442500,73300,73400,73400,73200,2774
20250228,110400,258545085800,73400,73300,73500,73200,5713
20250228,110300,258125990800,73300,73400,73500,73200,7806
20250228,110200,257553268200,73400,73400,73500,73300,11535
20250228,110100,256707257700,73500,73600,73700,73500,6613
20250228,110000,256221024400,73700,73700,73700,73600,2916
20250228,105900,256006259400,73700,73600,73700,73600,2305
20250228,105800,255836476500,73600,73800,73800,73500,20504
20250228,105700,254326313800,73800,73900,73900,73700,4128
20250228,105600,254021845700,73800,74000,74000,73800,11670
20250228,105500,253160021300,74000,73900,74000,73800,4981
20250228,105400,252791937600,73900,73700,73900,73700,6026
20250228,105300,252347204000,73800,73800,73800,73700,6340
20250228,105200,251879495600,73700,74000,74000,73700,26527
20250228,105100,249919632700,74000,73800,74000,73700,12459
20250228,105000,248998825200,73800,73700,73900,73700,20495
20250228,104900,247485937500,73700,73700,73800,73600,13549
20250228,104800,246487138700,73700,73400,73700,73400,7967
20250228,104700,245901164100,73500,73400,73500,73400,2342
20250228,104600,245729125400,73300,73200,73400,73200,24008
20250228,104500,243970890600,73200,73400,73400,73200,10402
20250228,104400,243208326200,73300,73500,73500,73300,10373
20250228,104300,242446563100,73400,73500,73500,73300,18930
20250228,104200,241056652300,73400,73400,73500,73300,10980
20250228,104100,240250304400,73300,73300,73400,73300,5362
20250228,104000,239857007300,73300,73300,73300,73200,5431
20250228,103900,239458940400,73300,73000,73300,73000,3709
20250228,103800,239187536900,73000,73000,73100,72900,7797
20250228,103700,238618597200,73000,73300,73300,72900,25106
20250228,103600,236781272500,73300,73000,73300,73000,23600
20250228,103500,235055248400,72900,72900,73000,72800,13866
20250228,103400,234044987600,72800,72700,72900,72700,9852
20250228,103300,233327730600,72700,72700,72800,72600,11893
20250228,103200,232463363200,72700,72600,72800,72600,33874
20250228,103100,230001762800,72600,72800,72800,72600,17055
20250228,103000,228762810200,72700,73100,73100,72700,101292
20250228,102900,221376633100,73100,73100,73200,73000,20919
20250228,102800,219847160100,73200,73300,73300,73100,10637
20250228,102700,219068378200,73300,73400,73400,73200,8008
20250228,102600,218481400700,73400,73100,73400,73100,18287
20250228,102500,217141679300,73100,73200,73200,73100,15311
20250228,102400,216022249400,73200,73300,73400,73200,9380
20250228,102300,215335115000,73400,73300,73400,73200,10991
20250228,102200,214529472100,73300,73100,73400,73100,20042
20250228,102100,213062001200,73200,73300,73300,73000,42119
20250228,102000,209981803700,73300,73300,73400,73200,13862
20250228,101900,208966760500,73300,73400,73400,73300,12127
20250228,101800,208077453700,73400,73500,73600,73300,8590
20250228,101700,207446587600,73600,73400,73600,73200,31994
20250228,101600,205100435500,73300,73600,73600,73300,63673
20250228,101500,200424379800,73600,73700,73700,73500,20301
20250228,101400,198929760800,73700,73700,73700,73600,12550
20250228,101300,198005366600,73600,73600,73700,73600,17855
20250228,101200,196691081100,73700,73700,73800,73500,41481
20250228,101100,193636517900,73700,74000,74100,73700,60050
20250228,101000,189197226600,74000,74100,74100,74000,9640
20250228,100900,188483272600,74100,74100,74200,74000,31096
20250228,100800,186179019400,74100,74200,74300,74100,14293
20250228,100700,185118446100,74200,74200,74300,74200,3851
20250228,100600,184832499000,74300,74200,74300,74200,5847
20250228,100500,184398448500,74300,74500,74500,74200,11812
20250228,100400,183520379400,74500,74600,74700,74500,8213
20250228,100300,182908227700,74600,74700,74800,74500,17805
20250228,100200,181579029500,74700,74600,74800,74600,4663
20250228,100100,181230533000,74700,74800,74800,74600,10215
20250228,100000,180467484900,74700,74700,74800,74500,24946
20250228,095900,178605502300,74600,74700,74700,74500,5769
20250228,095800,178174932500,74700,74800,74800,74600,4180
20250228,095700,177862707400,74800,74600,74800,74500,18518
20250228,095600,176480110300,74600,74700,74800,74500,12691
20250228,095500,175532969600,74700,74800,74900,74600,28215
20250228,095400,173423905500,74900,74600,74900,74500,33629
20250228,095300,170910055800,74600,74400,74600,74300,17835
20250228,095200,169582837600,74400,74400,74500,74300,14675
20250228,095100,168491406100,74400,74100,74400,74100,8699
20250228,095000,167845577500,74100,74100,74200,74100,5474
20250228,094900,167439638800,74100,74100,74200,74100,4484
20250228,094800,167107321500,74100,74100,74200,74000,19229
20250228,094700,165683416300,74100,74200,74200,74000,27177
20250228,094600,163669798400,74200,74200,74300,74100,9955
20250228,094500,162930959500,74300,74200,74300,74100,16631
20250228,094400,161695807500,74100,74000,74200,74000,10542
20250228,094300,160914455100,74000,74000,74100,74000,21168
20250228,094200,159347511000,74100,74200,74300,74000,21872
20250228,094100,157726587800,74200,74300,74300,74100,24948
20250228,094000,155876526400,74300,74400,74400,74100,20476
20250228,093900,154356469100,74400,74800,74800,74300,24683
20250228,093800,152515176800,74800,74500,74800,74500,17056
20250228,093700,151241817400,74500,74200,74500,74100,16031
20250228,093600,150050608700,74100,74400,74400,74100,15782
20250228,093500,148879166500,74400,74200,74400,74100,22384
20250228,093400,147218563200,74200,74200,74200,74100,11597
20250228,093300,146358978800,74200,74300,74400,74100,25071
20250228,093200,144498246400,74300,74100,74400,74100,25044
20250228,093100,142637805900,74100,74700,74700,74100,52011
20250228,093000,138770310700,74700,74700,74700,74400,27533
20250228,092900,136717914500,74700,74800,74800,74500,35020
20250228,092800,134105528900,74700,74700,74900,74500,30725
20250228,092700,131809816900,74600,74900,75000,74500,69318
20250228,092600,126628144900,74900,75500,75600,74800,82331
20250228,092500,120437978800,75500,75700,75900,75300,119735
20250228,092400,111377905400,75700,75300,75700,75200,120320
20250228,092300,102299181400,75300,75000,75400,74900,107243
20250228,092200,94231736300,75000,75000,75000,74700,45882
20250228,092100,90795546200,75000,74700,75100,74600,69363
20250228,092000,85598973200,74700,74400,74800,74400,33358
20250228,091900,83110330400,74400,74300,74500,74200,16271
20250228,091800,81900760600,74300,74200,74500,74200,26221
20250228,091700,79951476200,74300,74300,74400,74100,25218
20250228,091600,78078318800,74300,74000,74400,73900,20628
20250228,091500,76549900900,73900,73800,74000,73700,18504
20250228,091400,75183680300,73800,73900,74000,73700,13070
20250228,091300,74219027900,73900,73800,74000,73700,11906
20250228,091200,73340026000,73700,73800,74100,73600,25556
20250228,091100,71451578700,73800,73600,73800,73300,62131
20250228,091000,66886880300,73600,74200,74200,73600,55690
20250228,090900,62770563400,74100,74100,74300,74100,17926
20250228,090800,61440473800,74100,74200,74300,74000,43892
20250228,090700,58188201000,74200,74100,74400,74000,30295
20250228,090600,55942389000,74000,74600,74800,74000,80291
20250228,090500,49982067800,74600,75000,75100,74600,58545
20250228,090400,45601420800,75000,75300,75300,74600,57902
20250228,090300,41259883900,75200,74600,75400,74500,108940
20250228,090200,33072643000,74600,74800,75000,74000,94814
20250228,090100,26006519200,74900,74900,75800,74500,181548
20250228,090000,12359104500,74900,74000,74900,73600,158288