stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,184700,1344797975000,55700,55700,55700,55700,807335
20250211,184600,1344797975000,55700,55700,55700,55700,0
20250211,184500,1344797975000,55700,55700,55700,55700,0
20250211,184400,1344797975000,55700,55700,55700,55700,0
20250211,184300,1344797975000,55700,55700,55700,55700,0
20250211,184200,1344797975000,55700,55700,55700,55700,0
20250211,184100,1344797975000,55700,55700,55700,55700,0
20250211,184000,1344797975000,55700,55700,55700,55700,0
20250211,183900,1344797975000,55700,55700,55700,55700,0
20250211,183800,1344797975000,55700,55700,55700,55700,0
20250211,183700,1344797975000,55700,55700,55700,55700,0
20250211,183600,1344797975000,55700,55700,55700,55700,0
20250211,183500,1344797975000,55700,55700,55700,55700,0
20250211,183400,1344797975000,55700,55700,55700,55700,0
20250211,183300,1344797975000,55700,55700,55700,55700,0
20250211,183200,1344797975000,55700,55700,55700,55700,0
20250211,183100,1344797975000,55700,55700,55700,55700,0
20250211,183000,1344797975000,55700,55700,55700,55700,0
20250211,182900,1344797975000,55700,55700,55700,55700,0
20250211,182800,1344797975000,55700,55700,55700,55700,0
20250211,182700,1344797975000,55700,55700,55700,55700,0
20250211,182600,1344797975000,55700,55700,55700,55700,0
20250211,182500,1344797975000,55700,55700,55700,55700,0
20250211,182400,1344797975000,55700,55700,55700,55700,0
20250211,182300,1344797975000,55700,55700,55700,55700,0
20250211,182200,1344797975000,55700,55700,55700,55700,0
20250211,182100,1344797975000,55700,55700,55700,55700,0
20250211,182000,1344797975000,55700,55700,55700,55700,0
20250211,181900,1344797975000,55700,55700,55700,55700,0
20250211,181800,1344797975000,55700,55700,55700,55700,0
20250211,181700,1344797975000,55700,55700,55700,55700,807335
20250211,181600,1344797975000,55700,55700,55700,55700,0
20250211,181500,1344797975000,55700,55700,55700,55700,0
20250211,181400,1344797975000,55700,55700,55700,55700,0
20250211,181300,1344797975000,55700,55700,55700,55700,0
20250211,181200,1344797975000,55700,55700,55700,55700,0
20250211,181100,1344797975000,55700,55700,55700,55700,0
20250211,181000,1344797975000,55700,55700,55700,55700,0
20250211,180900,1344797975000,55700,55700,55700,55700,0
20250211,180800,1344797975000,55700,55700,55700,55700,0
20250211,180700,1344797975000,55700,55700,55700,55700,0
20250211,180600,1344797975000,55700,55700,55700,55700,0
20250211,180500,1344797975000,55700,55700,55700,55700,0
20250211,180400,1344797975000,55700,55700,55700,55700,0
20250211,180300,1344797975000,55700,55700,55700,55700,0
20250211,180200,1344797975000,55700,55700,55700,55700,0
20250211,180100,1344797975000,55700,55700,55700,55700,0
20250211,180000,1344797975000,55700,55700,55700,55700,0
20250211,175900,1344797975000,55700,55700,55700,55700,0
20250211,175800,1344797975000,55700,55700,55700,55700,0
20250211,175700,1344797975000,55700,55700,55700,55700,0
20250211,175600,1344797975000,55700,55700,55700,55700,0
20250211,175500,1344797975000,55700,55700,55700,55700,0
20250211,175400,1344797975000,55700,55700,55700,55700,0
20250211,175300,1344797975000,55700,55700,55700,55700,0
20250211,175200,1344797975000,55700,55700,55700,55700,0
20250211,175100,1344797975000,55700,55700,55700,55700,0
20250211,175000,1344797975000,55700,55700,55700,55700,0
20250211,174900,1344797975000,55700,55700,55700,55700,0
20250211,174800,1344797975000,55700,55700,55700,55700,0
20250211,174700,1344797975000,55700,55700,55700,55700,807335
20250211,174600,1344797975000,55700,55700,55700,55700,0
20250211,174500,1344797975000,55700,55700,55700,55700,0
20250211,174400,1344797975000,55700,55700,55700,55700,0
20250211,174300,1344797975000,55700,55700,55700,55700,0
20250211,174200,1344797975000,55700,55700,55700,55700,0
20250211,174100,1344797975000,55700,55700,55700,55700,0
20250211,174000,1344797975000,55700,55700,55700,55700,0
20250211,173900,1344797975000,55700,55700,55700,55700,0
20250211,173800,1344797975000,55700,55700,55700,55700,0
20250211,173700,1344797975000,55700,55700,55700,55700,0
20250211,173600,1344797975000,55700,55700,55700,55700,0
20250211,173500,1344797975000,55700,55700,55700,55700,0
20250211,173400,1344797975000,55700,55700,55700,55700,0
20250211,173300,1344797975000,55700,55700,55700,55700,0
20250211,173200,1344797975000,55700,55700,55700,55700,0
20250211,173100,1344797975000,55700,55700,55700,55700,0
20250211,173000,1344797975000,55700,55700,55700,55700,0
20250211,172900,1344797975000,55700,55700,55700,55700,0
20250211,172800,1344797975000,55700,55700,55700,55700,0
20250211,172700,1344797975000,55700,55700,55700,55700,0
20250211,172600,1344797975000,55700,55700,55700,55700,0
20250211,172500,1344797975000,55700,55700,55700,55700,0
20250211,172400,1344797975000,55700,55700,55700,55700,0
20250211,172300,1344797975000,55700,55700,55700,55700,0
20250211,172200,1344797975000,55700,55700,55700,55700,0
20250211,172100,1344797975000,55700,55700,55700,55700,0
20250211,172000,1344797975000,55700,55700,55700,55700,0
20250211,171900,1344797975000,55700,55700,55700,55700,0
20250211,171800,1344797975000,55700,55700,55700,55700,0
20250211,171700,1344797975000,55700,55700,55700,55700,807335
20250211,171600,1344797975000,55700,55700,55700,55700,0
20250211,171500,1344797975000,55700,55700,55700,55700,0
20250211,171400,1344797975000,55700,55700,55700,55700,0
20250211,171300,1344797975000,55700,55700,55700,55700,0
20250211,171200,1344797975000,55700,55700,55700,55700,0
20250211,171100,1344797975000,55700,55700,55700,55700,0
20250211,171000,1344797975000,55700,55700,55700,55700,0
20250211,170900,1344797975000,55700,55700,55700,55700,0
20250211,170800,1344797975000,55700,55700,55700,55700,0
20250211,170700,1344797975000,55700,55700,55700,55700,0
20250211,170600,1344797975000,55700,55700,55700,55700,0
20250211,170500,1344797975000,55700,55700,55700,55700,0
20250211,170400,1344797975000,55700,55700,55700,55700,0
20250211,170300,1344797975000,55700,55700,55700,55700,0
20250211,170200,1344797975000,55700,55700,55700,55700,0
20250211,170100,1344797975000,55700,55700,55700,55700,0
20250211,170000,1344797975000,55700,55700,55700,55700,0
20250211,165900,1344797975000,55700,55700,55700,55700,0
20250211,165800,1344797975000,55700,55700,55700,55700,0
20250211,165700,1344797975000,55700,55700,55700,55700,0
20250211,165600,1344797975000,55700,55700,55700,55700,0
20250211,165500,1344797975000,55700,55700,55700,55700,0
20250211,165400,1344797975000,55700,55700,55700,55700,0
20250211,165300,1344797975000,55700,55700,55700,55700,0
20250211,165200,1344797975000,55700,55700,55700,55700,0
20250211,165100,1344797975000,55700,55700,55700,55700,0
20250211,165000,1344797975000,55700,55700,55700,55700,0
20250211,164900,1344797975000,55700,55700,55700,55700,0
20250211,164800,1344797975000,55700,55700,55700,55700,0
20250211,164700,1344797975000,55700,55700,55700,55700,807335
20250211,164600,1344797975000,55700,55700,55700,55700,0
20250211,164500,1344797975000,55700,55700,55700,55700,0
20250211,164400,1344797975000,55700,55700,55700,55700,0
20250211,164300,1344797975000,55700,55700,55700,55700,0
20250211,164200,1344797975000,55700,55700,55700,55700,0
20250211,164100,1344797975000,55700,55700,55700,55700,0
20250211,164000,1344797975000,55700,55700,55700,55700,0
20250211,163900,1344797975000,55700,55700,55700,55700,0
20250211,163800,1344797975000,55700,55700,55700,55700,0
20250211,163700,1344797975000,55700,55700,55700,55700,0
20250211,163600,1344797975000,55700,55700,55700,55700,0
20250211,163500,1344797975000,55700,55700,55700,55700,0
20250211,163400,1344797975000,55700,55700,55700,55700,0
20250211,163300,1344797975000,55700,55700,55700,55700,0
20250211,163200,1344797975000,55700,55700,55700,55700,0
20250211,163100,1344797975000,55700,55700,55700,55700,0
20250211,163000,1344797975000,55700,55700,55700,55700,0
20250211,162900,1344797975000,55700,55700,55700,55700,0
20250211,162800,1344797975000,55700,55700,55700,55700,0
20250211,162700,1344797975000,55700,55700,55700,55700,0
20250211,162600,1344797975000,55700,55700,55700,55700,0
20250211,162500,1344797975000,55700,55700,55700,55700,0
20250211,162400,1344797975000,55700,55700,55700,55700,0
20250211,162300,1344797975000,55700,55700,55700,55700,0
20250211,162200,1344797975000,55700,55700,55700,55700,0
20250211,162100,1344797975000,55700,55700,55700,55700,0
20250211,162000,1344797975000,55700,55700,55700,55700,0
20250211,161900,1344797975000,55700,55700,55700,55700,0
20250211,161800,1344797975000,55700,55700,55700,55700,0
20250211,161700,1344797975000,55700,55700,55700,55700,807335
20250211,161600,1344797975000,55700,55700,55700,55700,0
20250211,161500,1344797975000,55700,55700,55700,55700,0
20250211,161400,1344797975000,55700,55700,55700,55700,0
20250211,161300,1344797975000,55700,55700,55700,55700,0
20250211,161200,1344797975000,55700,55700,55700,55700,0
20250211,161100,1344797975000,55700,55700,55700,55700,0
20250211,161000,1344797975000,55700,55700,55700,55700,0
20250211,160900,1344797975000,55700,55700,55700,55700,0
20250211,160800,1344797975000,55700,55700,55700,55700,0
20250211,160700,1344797975000,55700,55700,55700,55700,0
20250211,160600,1344797975000,55700,55700,55700,55700,0
20250211,160500,1344797975000,55700,55700,55700,55700,0
20250211,160400,1344797975000,55700,55700,55700,55700,0
20250211,160300,1344797975000,55700,55700,55700,55700,0
20250211,160200,1344797975000,55700,55700,55700,55700,0
20250211,160100,1344797975000,55700,55700,55700,55700,0
20250211,160000,1344797975000,55700,55700,55700,55700,0
20250211,155900,1344797975000,55700,55700,55700,55700,0
20250211,155800,1344797975000,55700,55700,55700,55700,0
20250211,155700,1344797975000,55700,55700,55700,55700,0
20250211,155600,1344797975000,55700,55700,55700,55700,0
20250211,155500,1344797975000,55700,55700,55700,55700,0
20250211,155400,1344797975000,55700,55700,55700,55700,0
20250211,155300,1344797975000,55700,55700,55700,55700,0
20250211,155200,1344797975000,55700,55700,55700,55700,0
20250211,155100,1344797975000,55700,55700,55700,55700,0
20250211,155000,1344797975000,55700,55700,55700,55700,0
20250211,154900,1344797975000,55700,55700,55700,55700,0
20250211,154800,1344797975000,55700,55700,55700,55700,0
20250211,154700,1344797975000,55700,55700,55700,55700,807335
20250211,154600,1344797975000,55700,55700,55700,55700,0
20250211,154500,1344797975000,55700,55700,55700,55700,0
20250211,154400,1344797975000,55700,55700,55700,55700,0
20250211,154300,1344797975000,55700,55700,55700,55700,0
20250211,154200,1344797975000,55700,55700,55700,55700,0
20250211,154100,1344797975000,55700,55700,55700,55700,0
20250211,154000,1344797975000,55700,55700,55700,55700,0
20250211,153900,1344797975000,55700,55700,55700,55700,0
20250211,153800,1344797975000,55700,55700,55700,55700,0
20250211,153700,1344797975000,55700,55700,55700,55700,0
20250211,153600,1344797975000,55700,55700,55700,55700,0
20250211,153500,1344797975000,55700,55700,55700,55700,0
20250211,153400,1344797975000,55700,55700,55700,55700,0
20250211,153300,1344797975000,55700,55700,55700,55700,0
20250211,153200,1344797975000,55700,55700,55700,55700,0
20250211,153100,1344797975000,55700,55700,55700,55700,0
20250211,153000,1344797975000,55700,55700,55700,55700,807335
20250211,152900,1299829415500,55700,55700,55700,55700,0
20250211,152800,1299829415500,55700,55700,55700,55700,0
20250211,152700,1299829415500,55700,55700,55700,55700,0
20250211,152600,1299829415500,55700,55700,55700,55700,0
20250211,152500,1299829415500,55700,55700,55700,55700,0
20250211,152400,1299829415500,55700,55700,55700,55700,0
20250211,152300,1299829415500,55700,55700,55700,55700,0
20250211,152200,1299829415500,55700,55700,55700,55700,0
20250211,152100,1299829415500,55700,55700,55700,55700,0
20250211,152000,1299829415500,55700,55700,55700,55700,0
20250211,151900,1299829415500,55700,55600,55800,55600,65059
20250211,151800,1296206992400,55700,55600,55700,55600,36603
20250211,151700,1294168785200,55600,55600,55700,55600,29573
20250211,151600,1292522822200,55700,55700,55700,55600,32229
20250211,151500,1290728801800,55700,55700,55700,55600,45596
20250211,151400,1288189731000,55600,55600,55700,55600,35707
20250211,151300,1286201458100,55600,55700,55700,55600,26805
20250211,151200,1284709696300,55600,55700,55700,55600,20081
20250211,151100,1283591848500,55600,55600,55700,55600,19864
20250211,151000,1282486108700,55700,55700,55700,55600,21963
20250211,150900,1281263559600,55700,55700,55700,55600,20623
20250211,150800,1280115643100,55600,55600,55700,55600,26652
20250211,150700,1278631959600,55600,55700,55700,55600,35669
20250211,150600,1276645805400,55600,55700,55700,55600,25173
20250211,150500,1275244186700,55700,55700,55700,55600,18295
20250211,150400,1274226167800,55700,55700,55700,55600,17174
20250211,150300,1273270156700,55700,55600,55700,55600,25549
20250211,150200,1271847428000,55600,55600,55700,55600,17199
20250211,150100,1270889939500,55700,55700,55700,55600,14428
20250211,150000,1270086747700,55700,55700,55700,55600,12879
20250211,145900,1269369788900,55600,55700,55800,55600,154575
20250211,145800,1260759969900,55800,55800,55900,55700,89649
20250211,145700,1255764120700,55800,55800,55900,55700,70847
20250211,145600,1251811226900,55800,55700,55800,55700,85837
20250211,145500,1247021940400,55800,55800,55800,55700,46012
20250211,145400,1244455228900,55700,55800,55800,55700,26059
20250211,145300,1243002710600,55800,55800,55800,55700,17785
20250211,145200,1242011053200,55700,55800,55800,55700,14041
20250211,145100,1241228046400,55700,55800,55800,55700,19696
20250211,145000,1240129708500,55700,55800,55800,55700,13745
20250211,144900,1239363218500,55800,55700,55800,55700,10411
20250211,144800,1238782509000,55800,55800,55800,55700,22396
20250211,144700,1237533404200,55800,55800,55800,55700,105345
20250211,144600,1231655683500,55800,55800,55800,55700,20517
20250211,144500,1230511183300,55700,55800,55800,55700,16199
20250211,144400,1229607793500,55800,55800,55800,55700,18956
20250211,144300,1228550775800,55800,55800,55800,55700,15199
20250211,144200,1227703329500,55700,55800,55800,55700,28683
20250211,144100,1226104336900,55800,55700,55800,55700,13330
20250211,144000,1225360901300,55700,55900,55900,55700,150028
20250211,143900,1216988648900,55800,55900,55900,55800,16252
20250211,143800,1216080892100,55900,55800,55900,55800,16030
20250211,143700,1215185377800,55900,55900,55900,55800,13157
20250211,143600,1214450329000,55900,55800,55900,55800,17890
20250211,143500,1213451172600,55900,55800,55900,55800,12519
20250211,143400,1212751657000,55800,55900,55900,55800,22677
20250211,143300,1211484588100,55900,55900,55900,55800,15405
20250211,143200,1210624098500,55800,55800,55900,55800,15890
20250211,143100,1209736465000,55900,55900,55900,55800,14925
20250211,143000,1208902499200,55900,55900,55900,55800,13300
20250211,142900,1208159288500,55900,55900,56000,55800,90661
20250211,142800,1203092408700,55900,55800,55900,55800,16557
20250211,142700,1202167621600,55900,55900,56000,55800,56263
20250211,142600,1199022567400,55900,56000,56000,55900,44290
20250211,142500,1196545582100,56000,55900,56000,55900,24413
20250211,142400,1195179369300,55900,56000,56000,55900,15281
20250211,142300,1194324043100,55900,56000,56000,55900,30332
20250211,142200,1192627200500,56000,56000,56000,55900,14922
20250211,142100,1191791825000,56000,56000,56000,55900,16186
20250211,142000,1190886077600,56000,55900,56000,55900,15239
20250211,141900,1190033098800,56000,56000,56000,55900,20424
20250211,141800,1188889765700,56000,55900,56000,55900,184492
20250211,141700,1178570780200,55900,55800,55900,55800,15577
20250211,141600,1177700439000,55800,55900,55900,55800,15777
20250211,141500,1176818765600,55800,55900,55900,55800,33759
20250211,141400,1174932554200,55900,55900,55900,55800,18063
20250211,141300,1173923270600,55900,55900,55900,55800,22261
20250211,141200,1172679468400,55900,55900,55900,55800,58502
20250211,141100,1169413459900,55900,55800,55900,55800,19313
20250211,141000,1168334335100,55900,55900,55900,55800,13254
20250211,140900,1167593882000,55900,55900,55900,55800,11232
20250211,140800,1166966367800,55800,55900,55900,55800,13245
20250211,140700,1166226394700,55800,55900,55900,55800,24443
20250211,140600,1164860899900,55800,55900,55900,55800,13313
20250211,140500,1164117310300,55900,55800,55900,55700,53698
20250211,140400,1161120627800,55800,55800,55800,55700,22551
20250211,140300,1159862434400,55800,55800,55800,55700,56550
20250211,140200,1156707166800,55800,55800,55800,55700,50039
20250211,140100,1153915378900,55800,55800,55800,55700,37844
20250211,140000,1151804548200,55800,55800,55800,55700,33518
20250211,135900,1149936680800,55700,55800,55800,55700,36077
20250211,135800,1147926275900,55800,55800,55900,55700,57921
20250211,135700,1144695749000,55900,55900,56000,55800,360357
20250211,135600,1124567006500,56000,56000,56000,55900,19557
20250211,135500,1123473045500,55900,56000,56000,55900,17864
20250211,135400,1122473138200,56000,56000,56000,55900,10452
20250211,135300,1121888246300,56000,55900,56000,55900,10702
20250211,135200,1121289323400,55900,56000,56000,55900,16098
20250211,135100,1120388794600,56000,56000,56000,55900,16808
20250211,135000,1119448181900,56000,55900,56000,55900,21207
20250211,134900,1118261944200,56000,56000,56000,55900,13100
20250211,134800,1117528852500,55900,56000,56000,55900,23485
20250211,134700,1116215084300,56000,56100,56100,55900,70594
20250211,134600,1112261773700,56000,56000,56100,55900,128837
20250211,134500,1105046021600,56000,56200,56200,56000,249590
20250211,134400,1091044407700,56100,56200,56200,56100,12099
20250211,134300,1090364927300,56200,56100,56200,56100,14784
20250211,134200,1089534677900,56200,56100,56200,56100,19548
20250211,134100,1088436830700,56200,56200,56200,56100,24765
20250211,134000,1087046654800,56200,56200,56200,56100,17745
20250211,133900,1086050464800,56200,56100,56200,56100,18677
20250211,133800,1085001786700,56100,56100,56200,56100,21493
20250211,133700,1083795003700,56100,56100,56200,56100,17698
20250211,133600,1082800933500,56200,56200,56200,56100,22193
20250211,133500,1081554246000,56200,56200,56300,56100,67789
20250211,133400,1077744137500,56300,56100,56300,56100,142168
20250211,133300,1069755073700,56200,56100,56200,56100,14006
20250211,133200,1068968465000,56200,56200,56200,56100,16198
20250211,133100,1068058681100,56200,56300,56300,56100,97612
20250211,133000,1062572332100,56200,56300,56300,56200,11103
20250211,132900,1061947570500,56300,56200,56300,56200,25587
20250211,132800,1060507533900,56200,56200,56300,56200,24754
20250211,132700,1059114326200,56300,56200,56300,56100,57639
20250211,132600,1055874829500,56200,56200,56300,56100,81590
20250211,132500,1051289117500,56200,56300,56300,56100,174472
20250211,132400,1041482890100,56200,56200,56300,56200,86298
20250211,132300,1036625072200,56200,56200,56300,56200,37351
20250211,132200,1034523115200,56300,56200,56300,56100,256243
20250211,132100,1020120092800,56200,56300,56300,56200,47816
20250211,132000,1017431081100,56300,56200,56300,56200,28721
20250211,131900,1015814807400,56200,56200,56300,56100,94632
20250211,131800,1010496574100,56100,56200,56200,56100,31236
20250211,131700,1008741517600,56200,56200,56300,56100,105528
20250211,131600,1002811019300,56200,56200,56200,56100,273533
20250211,131500,987438849500,56200,56200,56200,56100,11491
20250211,131400,986793374100,56200,56100,56200,56100,21745
20250211,131300,985571958700,56200,56100,56200,56100,22425
20250211,131200,984312866900,56200,56000,56200,56000,114436
20250211,131100,977891790900,56100,56100,56100,56000,28303
20250211,131000,976304358700,56000,56000,56100,56000,47860
20250211,130900,973619692300,56000,56000,56100,56000,18157
20250211,130800,972601463200,56000,56100,56100,56000,60329
20250211,130700,969217180600,56100,56100,56100,56000,165969
20250211,130600,959906523700,56000,56000,56100,55900,442813
20250211,130500,935098807300,55900,55900,56000,55900,18358
20250211,130400,934071396500,56000,56000,56000,55900,24953
20250211,130300,932674393100,56000,56000,56000,55900,15036
20250211,130200,931832794600,56000,56000,56000,55900,13545
20250211,130100,931074781200,56000,56000,56000,55900,15034
20250211,130000,930233243300,56000,56000,56000,55900,58060
20250211,125900,926982512100,56000,55900,56000,55800,204688
20250211,125800,915536241700,55900,55900,55900,55800,13598
20250211,125700,914776418300,55900,55800,55900,55800,30809
20250211,125600,913055422900,55800,55800,55900,55800,21490
20250211,125500,911854495900,55900,55800,55900,55700,111534
20250211,125400,905627804900,55900,55700,55900,55700,158034
20250211,125300,896809725500,55700,55800,55800,55700,8264
20250211,125200,896349004700,55800,55800,55800,55700,10578
20250211,125100,895758890100,55800,55800,55800,55700,11770
20250211,125000,895102276300,55800,55800,55800,55700,7680
20250211,124900,894674175800,55800,55800,55800,55600,87555
20250211,124800,889797189900,55800,55700,55800,55700,14062
20250211,124700,889012822600,55700,55700,55800,55700,17996
20250211,124600,888009288300,55700,55600,55800,55600,60571
20250211,124500,884635628700,55600,55700,55700,55600,17134
20250211,124400,883682213600,55700,55600,55700,55600,8203
20250211,124300,883225515600,55700,55600,55700,55600,7841
20250211,124200,882788961400,55700,55600,55700,55600,49112
20250211,124100,880053560200,55600,55600,55700,55600,16752
20250211,124000,879121224500,55700,55600,55700,55600,7388
20250211,123900,878710121500,55700,55600,55700,55600,18244
20250211,123800,877694553700,55600,55700,55700,55600,24863
20250211,123700,876310483700,55700,55600,55700,55600,25212
20250211,123600,874906937400,55700,55600,55700,55600,17871
20250211,123500,873912105800,55700,55700,55700,55600,8510
20250211,123400,873438534400,55600,55600,55700,55600,8293
20250211,123300,872976987000,55700,55700,55700,55600,15120
20250211,123200,872135875800,55600,55700,55700,55600,11561
20250211,123100,871492226000,55600,55700,55700,55600,14817
20250211,123000,870667818900,55700,55600,55700,55500,168633
20250211,122900,861289585700,55600,55500,55600,55500,13085
20250211,122800,860562368600,55600,55600,55600,55500,9975
20250211,122700,860008188200,55600,55500,55600,55500,10037
20250211,122600,859450531600,55500,55600,55600,55500,9356
20250211,122500,858930769400,55500,55500,55600,55500,39769
20250211,122400,856719900600,55600,55600,55600,55500,30552
20250211,122300,855021628800,55600,55600,55600,55500,10163
20250211,122200,854457114700,55600,55600,55600,55500,18723
20250211,122100,853416901600,55600,55600,55600,55500,10868
20250211,122000,852813184400,55500,55500,55600,55500,9986
20250211,121900,852258395500,55600,55500,55600,55500,9321
20250211,121800,851740421000,55600,55600,55600,55500,7123
20250211,121700,851344758300,55500,55600,55600,55500,7660
20250211,121600,850919446200,55500,55600,55600,55500,12356
20250211,121500,850233088700,55600,55600,55700,55500,93687
20250211,121400,845024397100,55600,55600,55600,55500,77197
20250211,121300,840733118500,55500,55500,55600,55500,17095
20250211,121200,839783027500,55500,55600,55600,55500,138400
20250211,121100,832088353100,55500,55800,55800,55500,327326
20250211,121000,813878256400,55700,55800,55800,55700,11733
20250211,120900,813224319700,55800,55700,55800,55700,6457
20250211,120800,812864257400,55700,55700,55800,55700,11824
20250211,120700,812205081200,55700,55800,55800,55700,6715
20250211,120600,811830623900,55700,55800,55800,55700,7508
20250211,120500,811412101100,55800,55800,55800,55700,10967
20250211,120400,810800715100,55800,55800,55800,55700,14902
20250211,120300,809969560200,55700,55700,55800,55700,5632
20250211,120200,809655629700,55700,55700,55800,55700,18455
20250211,120100,808627340000,55800,55800,55800,55700,7554
20250211,120000,808206066600,55800,55700,55800,55700,5796
20250211,115900,807882872300,55700,55800,55800,55700,16171
20250211,115800,806981623400,55700,55700,55800,55700,44080
20250211,115700,804525692800,55700,55600,55700,55600,46192
20250211,115600,801952958200,55600,55700,55800,55600,48335
20250211,115500,799260450900,55700,55700,55800,55600,246022
20250211,115400,785556773400,55700,55700,55700,55600,13294
20250211,115300,784816490500,55700,55700,55700,55600,12020
20250211,115200,784147366100,55700,55700,55700,55600,11120
20250211,115100,783528332100,55700,55600,55700,55600,10025
20250211,115000,782970579500,55600,55600,55700,55600,7055
20250211,114900,782577956200,55700,55600,55700,55600,10482
20250211,114800,781994358200,55700,55700,55700,55600,7220
20250211,114700,781592428100,55700,55600,55700,55600,6584
20250211,114600,781225980900,55600,55700,55700,55600,9911
20250211,114500,780674264200,55700,55700,55700,55600,8289
20250211,114400,780212892900,55600,55700,55700,55600,8812
20250211,114300,779722438300,55600,55600,55700,55600,9108
20250211,114200,779215577300,55700,55700,55700,55600,8861
20250211,114100,778722567400,55700,55700,55800,55600,128985
20250211,114000,771537584400,55700,55800,55800,55700,8859
20250211,113900,771043613000,55800,55800,55800,55700,32012
20250211,113800,769257737200,55700,55800,55800,55700,12462
20250211,113700,768562768500,55800,55700,55800,55700,7695
20250211,113600,768133734100,55700,55700,55800,55700,11266
20250211,113500,767505433900,55700,55800,55800,55700,8884
20250211,113400,767010051700,55800,55800,55800,55700,9925
20250211,113300,766456681300,55800,55800,55800,55700,24357
20250211,113200,765098355300,55800,55800,55800,55700,9776
20250211,113100,764553254200,55800,55800,55800,55700,10969
20250211,113000,763941913700,55800,55600,55800,55600,79077
20250211,112900,759537067800,55700,55700,55700,55600,39350
20250211,112800,757345668700,55600,55700,55700,55600,13165
20250211,112700,756612736800,55700,55700,55700,55600,10932
20250211,112600,756004244200,55700,55700,55700,55600,11957
20250211,112500,755338626700,55600,55600,55700,55600,10860
20250211,112400,754734127700,55600,55700,55700,55600,14342
20250211,112300,753935701900,55700,55600,55700,55600,7999
20250211,112200,753490524400,55700,55600,55700,55600,11437
20250211,112100,752853893000,55600,55700,55700,55600,9438
20250211,112000,752328679200,55700,55600,55700,55600,7650
20250211,111900,751902974000,55700,55600,55700,55600,8934
20250211,111800,751405900700,55600,55700,55700,55600,15730
20250211,111700,750530466100,55700,55700,55800,55600,177458
20250211,111600,740645962000,55800,55700,55800,55700,10313
20250211,111500,740070835000,55700,55700,55800,55700,31985
20250211,111400,738287995400,55800,55800,55800,55700,11455
20250211,111300,737649216900,55800,55800,55800,55700,13761
20250211,111200,736881911900,55700,55700,55800,55700,13944
20250211,111100,736104474200,55700,55700,55800,55700,12024
20250211,111000,735434058300,55800,55700,55800,55700,14275
20250211,110900,734637814400,55800,55700,55800,55700,5995
20250211,110800,734303464600,55700,55800,55800,55700,9252
20250211,110700,733787412100,55700,55800,55800,55700,16308
20250211,110600,732878003400,55800,55700,55800,55700,11556
20250211,110500,732233638400,55800,55900,55900,55700,46354
20250211,110400,729647426300,55800,55700,55900,55600,364949
20250211,110300,709306959700,55600,55700,55700,55600,17902
20250211,110200,708311139500,55700,55700,55700,55600,12177
20250211,110100,707633619200,55700,55600,55700,55500,18441
20250211,110000,706607786000,55600,55600,55700,55500,57449
20250211,105900,703413263900,55700,55700,55700,55600,11943
20250211,105800,702748559500,55600,55500,55700,55500,30259
20250211,105700,701065621800,55500,55600,55700,55500,53561
20250211,105600,698087696200,55700,55700,55700,55600,15818
20250211,105500,697207861400,55700,55600,55700,55600,12335
20250211,105400,696521722600,55700,55600,55700,55600,22745
20250211,105300,695256786500,55600,55600,55700,55600,12443
20250211,105200,694564512900,55600,55600,55700,55500,109564
20250211,105100,688471926100,55600,55600,55700,55600,10528
20250211,105000,687886137300,55600,55600,55700,55600,11978
20250211,104900,687219602500,55700,55600,55700,55600,24460
20250211,104800,685858829300,55600,55700,55700,55600,9333
20250211,104700,685339486700,55600,55700,55700,55600,14704
20250211,104600,684521552900,55600,55600,55700,55600,12545
20250211,104500,683823557500,55600,55700,55700,55600,13551
20250211,104400,683069644700,55700,55600,55700,55600,14378
20250211,104300,682269764400,55700,55700,55700,55600,18609
20250211,104200,681234538600,55600,55600,55700,55600,18406
20250211,104100,680210630900,55600,55700,55700,55600,14346
20250211,104000,679412588700,55700,55600,55700,55500,45181
20250211,103900,676900095200,55500,55700,55700,55500,82596
20250211,103800,672307258600,55700,55700,55700,55600,10478
20250211,103700,671724218400,55600,55500,55700,55500,161067
20250211,103600,662771184600,55500,55700,55700,55500,116570
20250211,103500,656290224100,55600,55600,55700,55600,16235
20250211,103400,655387234400,55600,55700,55700,55500,279020
20250211,103300,639873281200,55700,55700,55700,55600,40287
20250211,103200,637632471400,55600,55600,55700,55600,24677
20250211,103100,636259622300,55600,55700,55700,55600,13104
20250211,103000,635530524100,55600,55700,55700,55600,40892
20250211,102900,633256279400,55700,55700,55800,55600,129839
20250211,102800,626023817800,55800,55800,55800,55700,12228
20250211,102700,625342062700,55800,55700,55800,55700,16531
20250211,102600,624420436500,55700,55800,55800,55700,15955
20250211,102500,623531183200,55800,55700,55800,55700,12770
20250211,102400,622819314000,55800,55800,55800,55700,11570
20250211,102300,622174297800,55800,55700,55800,55700,16129
20250211,102200,621275412200,55700,55800,55800,55700,11790
20250211,102100,620618234700,55800,55700,55800,55700,13091
20250211,102000,619888380100,55800,55800,55800,55700,19539
20250211,101900,618798959500,55700,55700,55800,55700,10948
20250211,101800,618188696300,55700,55700,55800,55700,16672
20250211,101700,617259140200,55700,55700,55800,55700,10710
20250211,101600,616662117500,55700,55700,55800,55700,12139
20250211,101500,615985566800,55800,55700,55800,55700,9320
20250211,101400,615465940000,55700,55700,55800,55600,37475
20250211,101300,613377858900,55600,55700,55800,55600,49885
20250211,101200,610599417200,55700,55800,55800,55600,89077
20250211,101100,605637375500,55800,55800,55800,55700,17072
20250211,101000,604685893800,55800,55700,55800,55700,12576
20250211,100900,603984713800,55800,55700,55800,55700,38509
20250211,100800,601837362400,55800,55700,55800,55700,26354
20250211,100700,600367409300,55700,55700,55800,55600,60702
20250211,100600,596985782100,55700,55700,55700,55600,88796
20250211,100500,592040449700,55700,55700,55700,55500,205025
20250211,100400,580639983700,55700,55800,55800,55600,105275
20250211,100300,574777467900,55700,55800,55800,55600,154328
20250211,100200,566180894500,55800,56000,56000,55700,580657
20250211,100100,533752703500,55900,55900,56000,55900,48681
20250211,100000,531028260900,56000,56000,56100,55900,195886
20250211,095900,520058686000,56100,56100,56100,56000,71986
20250211,095800,516023752300,56100,56000,56100,56000,94482
20250211,095700,510728436300,56000,55800,56100,55800,710745
20250211,095600,470945940500,55900,55900,55900,55800,50155
20250211,095500,468143251700,55800,55800,55900,55800,18605
20250211,095400,467104236700,55900,55800,55900,55800,34227
20250211,095300,465192883800,55900,55800,55900,55800,54149
20250211,095200,462170059100,55900,55900,55900,55800,28707
20250211,095100,460566276600,55800,55900,55900,55800,27487
20250211,095000,459031367300,55800,55900,55900,55800,70123
20250211,094900,455113697100,55800,55800,55900,55800,19131
20250211,094800,454045476200,55800,55900,55900,55800,22581
20250211,094700,452784390000,55800,55900,55900,55800,16673
20250211,094600,451852935700,55800,55900,55900,55800,31207
20250211,094500,450110517700,55900,55800,55900,55700,62636
20250211,094400,446615590100,55800,55800,55800,55700,104470
20250211,094300,440787184200,55700,55900,55900,55700,237401
20250211,094200,427537845500,55800,55900,56000,55800,93833
20250211,094100,422292891900,55900,55900,56000,55800,179977
20250211,094000,412231288100,55800,55900,56000,55800,209361
20250211,093900,400528327800,55800,55900,55900,55800,37904
20250211,093800,398410319300,55900,56000,56000,55800,110641
20250211,093700,392224924600,55900,55900,55900,55800,138161
20250211,093600,384502373700,55900,55800,56000,55800,278123
20250211,093500,368957191300,55900,55800,55900,55700,311093
20250211,093400,351585011100,55700,55700,55800,55700,103625
20250211,093300,345804142200,55800,55600,55800,55600,161092
20250211,093200,336828528000,55600,55500,55700,55500,67979
20250211,093100,333048966100,55600,55400,55600,55400,76437
20250211,093000,328806252400,55500,55400,55500,55400,41554
20250211,092900,326503304900,55400,55500,55600,55400,88460
20250211,092800,321595099200,55600,55600,55600,55500,20460
20250211,092700,320458483400,55600,55500,55700,55500,212346
20250211,092600,308651278900,55600,55300,55600,55300,141632
20250211,092500,300798609900,55300,55300,55400,55300,39623
20250211,092400,298606906500,55300,55100,55400,55000,337726
20250211,092300,279953593300,55000,55100,55200,55000,142740
20250211,092200,272089886000,55200,55100,55300,55100,136089
20250211,092100,264578777800,55200,55100,55200,55000,113089
20250211,092000,258348346300,55000,55200,55300,55000,498101
20250211,091900,230889715400,55200,55200,55300,55200,223748
20250211,091800,218537576000,55200,55200,55300,55200,52968
20250211,091700,215612468300,55300,55400,55400,55200,170396
20250211,091600,206190360100,55300,55500,55500,55300,148890
20250211,091500,197943543500,55500,55600,55700,55400,266551
20250211,091400,183136500200,55700,55500,55700,55500,144963
20250211,091300,175075126200,55600,55500,55600,55500,160760
20250211,091200,166150451000,55600,55600,55600,55500,23587
20250211,091100,164840087100,55500,55500,55600,55500,37593
20250211,091000,162751463600,55600,55500,55600,55400,83707
20250211,090900,158103944400,55400,55300,55500,55300,153417
20250211,090800,149601182200,55300,55300,55400,55200,208296
20250211,090700,138093069000,55300,55400,55400,55200,184414
20250211,090600,127893974700,55400,55300,55500,55300,117282
20250211,090500,121398189200,55300,55300,55400,55300,68812
20250211,090400,117590203300,55400,55300,55400,55200,247051
20250211,090300,103930156400,55300,55600,55600,55300,422253
20250211,090200,80535257400,55500,55700,55800,55500,292047
20250211,090100,64286107900,55700,55800,55800,55700,189490
20250211,090000,53727921300,55700,55500,55800,55400,928639