stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,184700,1151443004100,55800,55800,55800,55800,1033427
20250212,184600,1151443004100,55800,55800,55800,55800,0
20250212,184500,1151443004100,55800,55800,55800,55800,0
20250212,184400,1151443004100,55800,55800,55800,55800,0
20250212,184300,1151443004100,55800,55800,55800,55800,0
20250212,184200,1151443004100,55800,55800,55800,55800,0
20250212,184100,1151443004100,55800,55800,55800,55800,0
20250212,184000,1151443004100,55800,55800,55800,55800,0
20250212,183900,1151443004100,55800,55800,55800,55800,0
20250212,183800,1151443004100,55800,55800,55800,55800,0
20250212,183700,1151443004100,55800,55800,55800,55800,0
20250212,183600,1151443004100,55800,55800,55800,55800,0
20250212,183500,1151443004100,55800,55800,55800,55800,0
20250212,183400,1151443004100,55800,55800,55800,55800,0
20250212,183300,1151443004100,55800,55800,55800,55800,0
20250212,183200,1151443004100,55800,55800,55800,55800,0
20250212,183100,1151443004100,55800,55800,55800,55800,0
20250212,183000,1151443004100,55800,55800,55800,55800,0
20250212,182900,1151443004100,55800,55800,55800,55800,0
20250212,182800,1151443004100,55800,55800,55800,55800,0
20250212,182700,1151443004100,55800,55800,55800,55800,0
20250212,182600,1151443004100,55800,55800,55800,55800,0
20250212,182500,1151443004100,55800,55800,55800,55800,0
20250212,182400,1151443004100,55800,55800,55800,55800,0
20250212,182300,1151443004100,55800,55800,55800,55800,0
20250212,182200,1151443004100,55800,55800,55800,55800,0
20250212,182100,1151443004100,55800,55800,55800,55800,0
20250212,182000,1151443004100,55800,55800,55800,55800,0
20250212,181900,1151443004100,55800,55800,55800,55800,0
20250212,181800,1151443004100,55800,55800,55800,55800,0
20250212,181700,1151443004100,55800,55800,55800,55800,1033427
20250212,181600,1151443004100,55800,55800,55800,55800,0
20250212,181500,1151443004100,55800,55800,55800,55800,0
20250212,181400,1151443004100,55800,55800,55800,55800,0
20250212,181300,1151443004100,55800,55800,55800,55800,0
20250212,181200,1151443004100,55800,55800,55800,55800,0
20250212,181100,1151443004100,55800,55800,55800,55800,0
20250212,181000,1151443004100,55800,55800,55800,55800,0
20250212,180900,1151443004100,55800,55800,55800,55800,0
20250212,180800,1151443004100,55800,55800,55800,55800,0
20250212,180700,1151443004100,55800,55800,55800,55800,0
20250212,180600,1151443004100,55800,55800,55800,55800,0
20250212,180500,1151443004100,55800,55800,55800,55800,0
20250212,180400,1151443004100,55800,55800,55800,55800,0
20250212,180300,1151443004100,55800,55800,55800,55800,0
20250212,180200,1151443004100,55800,55800,55800,55800,0
20250212,180100,1151443004100,55800,55800,55800,55800,0
20250212,180000,1151443004100,55800,55800,55800,55800,0
20250212,175900,1151443004100,55800,55800,55800,55800,0
20250212,175800,1151443004100,55800,55800,55800,55800,0
20250212,175700,1151443004100,55800,55800,55800,55800,0
20250212,175600,1151443004100,55800,55800,55800,55800,0
20250212,175500,1151443004100,55800,55800,55800,55800,0
20250212,175400,1151443004100,55800,55800,55800,55800,0
20250212,175300,1151443004100,55800,55800,55800,55800,0
20250212,175200,1151443004100,55800,55800,55800,55800,0
20250212,175100,1151443004100,55800,55800,55800,55800,0
20250212,175000,1151443004100,55800,55800,55800,55800,0
20250212,174900,1151443004100,55800,55800,55800,55800,0
20250212,174800,1151443004100,55800,55800,55800,55800,0
20250212,174700,1151443004100,55800,55800,55800,55800,1033427
20250212,174600,1151443004100,55800,55800,55800,55800,0
20250212,174500,1151443004100,55800,55800,55800,55800,0
20250212,174400,1151443004100,55800,55800,55800,55800,0
20250212,174300,1151443004100,55800,55800,55800,55800,0
20250212,174200,1151443004100,55800,55800,55800,55800,0
20250212,174100,1151443004100,55800,55800,55800,55800,0
20250212,174000,1151443004100,55800,55800,55800,55800,0
20250212,173900,1151443004100,55800,55800,55800,55800,0
20250212,173800,1151443004100,55800,55800,55800,55800,0
20250212,173700,1151443004100,55800,55800,55800,55800,0
20250212,173600,1151443004100,55800,55800,55800,55800,0
20250212,173500,1151443004100,55800,55800,55800,55800,0
20250212,173400,1151443004100,55800,55800,55800,55800,0
20250212,173300,1151443004100,55800,55800,55800,55800,0
20250212,173200,1151443004100,55800,55800,55800,55800,0
20250212,173100,1151443004100,55800,55800,55800,55800,0
20250212,173000,1151443004100,55800,55800,55800,55800,0
20250212,172900,1151443004100,55800,55800,55800,55800,0
20250212,172800,1151443004100,55800,55800,55800,55800,0
20250212,172700,1151443004100,55800,55800,55800,55800,0
20250212,172600,1151443004100,55800,55800,55800,55800,0
20250212,172500,1151443004100,55800,55800,55800,55800,0
20250212,172400,1151443004100,55800,55800,55800,55800,0
20250212,172300,1151443004100,55800,55800,55800,55800,0
20250212,172200,1151443004100,55800,55800,55800,55800,0
20250212,172100,1151443004100,55800,55800,55800,55800,0
20250212,172000,1151443004100,55800,55800,55800,55800,0
20250212,171900,1151443004100,55800,55800,55800,55800,0
20250212,171800,1151443004100,55800,55800,55800,55800,0
20250212,171700,1151443004100,55800,55800,55800,55800,1033427
20250212,171600,1151443004100,55800,55800,55800,55800,0
20250212,171500,1151443004100,55800,55800,55800,55800,0
20250212,171400,1151443004100,55800,55800,55800,55800,0
20250212,171300,1151443004100,55800,55800,55800,55800,0
20250212,171200,1151443004100,55800,55800,55800,55800,0
20250212,171100,1151443004100,55800,55800,55800,55800,0
20250212,171000,1151443004100,55800,55800,55800,55800,0
20250212,170900,1151443004100,55800,55800,55800,55800,0
20250212,170800,1151443004100,55800,55800,55800,55800,0
20250212,170700,1151443004100,55800,55800,55800,55800,0
20250212,170600,1151443004100,55800,55800,55800,55800,0
20250212,170500,1151443004100,55800,55800,55800,55800,0
20250212,170400,1151443004100,55800,55800,55800,55800,0
20250212,170300,1151443004100,55800,55800,55800,55800,0
20250212,170200,1151443004100,55800,55800,55800,55800,0
20250212,170100,1151443004100,55800,55800,55800,55800,0
20250212,170000,1151443004100,55800,55800,55800,55800,0
20250212,165900,1151443004100,55800,55800,55800,55800,0
20250212,165800,1151443004100,55800,55800,55800,55800,0
20250212,165700,1151443004100,55800,55800,55800,55800,0
20250212,165600,1151443004100,55800,55800,55800,55800,0
20250212,165500,1151443004100,55800,55800,55800,55800,0
20250212,165400,1151443004100,55800,55800,55800,55800,0
20250212,165300,1151443004100,55800,55800,55800,55800,0
20250212,165200,1151443004100,55800,55800,55800,55800,0
20250212,165100,1151443004100,55800,55800,55800,55800,0
20250212,165000,1151443004100,55800,55800,55800,55800,0
20250212,164900,1151443004100,55800,55800,55800,55800,0
20250212,164800,1151443004100,55800,55800,55800,55800,0
20250212,164700,1151443004100,55800,55800,55800,55800,1033427
20250212,164600,1151443004100,55800,55800,55800,55800,0
20250212,164500,1151443004100,55800,55800,55800,55800,0
20250212,164400,1151443004100,55800,55800,55800,55800,0
20250212,164300,1151443004100,55800,55800,55800,55800,0
20250212,164200,1151443004100,55800,55800,55800,55800,0
20250212,164100,1151443004100,55800,55800,55800,55800,0
20250212,164000,1151443004100,55800,55800,55800,55800,0
20250212,163900,1151443004100,55800,55800,55800,55800,0
20250212,163800,1151443004100,55800,55800,55800,55800,0
20250212,163700,1151443004100,55800,55800,55800,55800,0
20250212,163600,1151443004100,55800,55800,55800,55800,0
20250212,163500,1151443004100,55800,55800,55800,55800,0
20250212,163400,1151443004100,55800,55800,55800,55800,0
20250212,163300,1151443004100,55800,55800,55800,55800,0
20250212,163200,1151443004100,55800,55800,55800,55800,0
20250212,163100,1151443004100,55800,55800,55800,55800,0
20250212,163000,1151443004100,55800,55800,55800,55800,0
20250212,162900,1151443004100,55800,55800,55800,55800,0
20250212,162800,1151443004100,55800,55800,55800,55800,0
20250212,162700,1151443004100,55800,55800,55800,55800,0
20250212,162600,1151443004100,55800,55800,55800,55800,0
20250212,162500,1151443004100,55800,55800,55800,55800,0
20250212,162400,1151443004100,55800,55800,55800,55800,0
20250212,162300,1151443004100,55800,55800,55800,55800,0
20250212,162200,1151443004100,55800,55800,55800,55800,0
20250212,162100,1151443004100,55800,55800,55800,55800,0
20250212,162000,1151443004100,55800,55800,55800,55800,0
20250212,161900,1151443004100,55800,55800,55800,55800,0
20250212,161800,1151443004100,55800,55800,55800,55800,0
20250212,161700,1151443004100,55800,55800,55800,55800,1033427
20250212,161600,1151443004100,55800,55800,55800,55800,0
20250212,161500,1151443004100,55800,55800,55800,55800,0
20250212,161400,1151443004100,55800,55800,55800,55800,0
20250212,161300,1151443004100,55800,55800,55800,55800,0
20250212,161200,1151443004100,55800,55800,55800,55800,0
20250212,161100,1151443004100,55800,55800,55800,55800,0
20250212,161000,1151443004100,55800,55800,55800,55800,0
20250212,160900,1151443004100,55800,55800,55800,55800,0
20250212,160800,1151443004100,55800,55800,55800,55800,0
20250212,160700,1151443004100,55800,55800,55800,55800,0
20250212,160600,1151443004100,55800,55800,55800,55800,0
20250212,160500,1151443004100,55800,55800,55800,55800,0
20250212,160400,1151443004100,55800,55800,55800,55800,0
20250212,160300,1151443004100,55800,55800,55800,55800,0
20250212,160200,1151443004100,55800,55800,55800,55800,0
20250212,160100,1151443004100,55800,55800,55800,55800,0
20250212,160000,1151443004100,55800,55800,55800,55800,0
20250212,155900,1151443004100,55800,55800,55800,55800,0
20250212,155800,1151443004100,55800,55800,55800,55800,0
20250212,155700,1151443004100,55800,55800,55800,55800,0
20250212,155600,1151443004100,55800,55800,55800,55800,0
20250212,155500,1151443004100,55800,55800,55800,55800,0
20250212,155400,1151443004100,55800,55800,55800,55800,0
20250212,155300,1151443004100,55800,55800,55800,55800,0
20250212,155200,1151443004100,55800,55800,55800,55800,0
20250212,155100,1151443004100,55800,55800,55800,55800,0
20250212,155000,1151443004100,55800,55800,55800,55800,0
20250212,154900,1151443004100,55800,55800,55800,55800,0
20250212,154800,1151443004100,55800,55800,55800,55800,0
20250212,154700,1151443004100,55800,55800,55800,55800,1033427
20250212,154600,1151443004100,55800,55800,55800,55800,0
20250212,154500,1151443004100,55800,55800,55800,55800,0
20250212,154400,1151443004100,55800,55800,55800,55800,0
20250212,154300,1151443004100,55800,55800,55800,55800,0
20250212,154200,1151443004100,55800,55800,55800,55800,0
20250212,154100,1151443004100,55800,55800,55800,55800,0
20250212,154000,1151443004100,55800,55800,55800,55800,0
20250212,153900,1151443004100,55800,55800,55800,55800,0
20250212,153800,1151443004100,55800,55800,55800,55800,0
20250212,153700,1151443004100,55800,55800,55800,55800,0
20250212,153600,1151443004100,55800,55800,55800,55800,0
20250212,153500,1151443004100,55800,55800,55800,55800,0
20250212,153400,1151443004100,55800,55800,55800,55800,0
20250212,153300,1151443004100,55800,55800,55800,55800,0
20250212,153200,1151443004100,55800,55800,55800,55800,0
20250212,153100,1151443004100,55800,55800,55800,55800,0
20250212,153000,1151443004100,55800,55800,55800,55800,1033427
20250212,152900,1093777777500,55600,55600,55600,55600,0
20250212,152800,1093777777500,55600,55600,55600,55600,0
20250212,152700,1093777777500,55600,55600,55600,55600,0
20250212,152600,1093777777500,55600,55600,55600,55600,0
20250212,152500,1093777777500,55600,55600,55600,55600,0
20250212,152400,1093777777500,55600,55600,55600,55600,0
20250212,152300,1093777777500,55600,55600,55600,55600,0
20250212,152200,1093777777500,55600,55600,55600,55600,0
20250212,152100,1093777777500,55600,55600,55600,55600,0
20250212,152000,1093777777500,55600,55600,55600,55600,0
20250212,151900,1093777777500,55600,55700,55700,55600,69244
20250212,151800,1089922702700,55700,55700,55700,55600,35298
20250212,151700,1087958003100,55600,55700,55700,55600,24441
20250212,151600,1086597686800,55700,55600,55700,55500,80066
20250212,151500,1082146108600,55600,55600,55600,55500,45155
20250212,151400,1079637054500,55600,55600,55600,55500,50785
20250212,151300,1076815060800,55500,55600,55600,55500,30635
20250212,151200,1075112654400,55500,55600,55600,55500,31814
20250212,151100,1073345592600,55600,55600,55600,55500,37062
20250212,151000,1071285431400,55600,55600,55600,55500,26862
20250212,150900,1069792559100,55600,55600,55600,55500,40037
20250212,150800,1067569174300,55600,55600,55600,55500,26417
20250212,150700,1066101933200,55500,55600,55600,55500,29473
20250212,150600,1064465550400,55600,55700,55700,55500,171847
20250212,150500,1054913503700,55600,55700,55700,55600,22842
20250212,150400,1053641867100,55700,55700,55700,55600,24537
20250212,150300,1052276192600,55700,55700,55700,55600,12145
20250212,150200,1051600287900,55700,55700,55700,55600,27294
20250212,150100,1050080977800,55700,55700,55700,55600,27795
20250212,150000,1048533911800,55700,55600,55700,55500,77777
20250212,145900,1044209604000,55500,55600,55600,55500,33495
20250212,145800,1042347707100,55600,55600,55600,55500,50867
20250212,145700,1039522275000,55600,55600,55600,55500,24843
20250212,145600,1038141628200,55600,55600,55600,55500,24787
20250212,145500,1036763941700,55600,55500,55600,55500,26678
20250212,145400,1035281352800,55500,55500,55600,55500,20566
20250212,145300,1034138560100,55500,55600,55600,55500,37329
20250212,145200,1032065612300,55600,55800,55800,55500,487119
20250212,145100,1004954649800,55800,55800,55800,55700,59263
20250212,145000,1001650013200,55800,55800,55800,55700,30099
20250212,144900,999971390600,55800,55700,55800,55700,26091
20250212,144800,998516666900,55800,55700,55800,55700,27355
20250212,144700,996991661700,55800,55800,55800,55700,27499
20250212,144600,995458337600,55800,55800,55800,55700,35495
20250212,144500,993478620200,55800,55800,55800,55700,28257
20250212,144400,991903105900,55800,55800,55800,55700,36421
20250212,144300,989872163700,55800,55800,55800,55700,24245
20250212,144200,988520043400,55800,55800,55800,55700,21515
20250212,144100,987320122500,55700,55800,55800,55700,45277
20250212,144000,984796122900,55700,55700,55800,55700,19515
20250212,143900,983707970200,55700,55700,55800,55700,33129
20250212,143800,981861145100,55800,55700,55800,55700,37212
20250212,143700,979786737700,55800,55800,55800,55700,36833
20250212,143600,977733430300,55700,55800,55800,55700,27168
20250212,143500,976218771200,55800,55800,55800,55700,51269
20250212,143400,973361884000,55800,55800,55800,55700,30540
20250212,143300,971658904700,55800,55800,55800,55700,25606
20250212,143200,970231599500,55700,55800,55800,55700,26242
20250212,143100,968768165200,55800,55800,55800,55700,19595
20250212,143000,967675235900,55700,55700,55800,55700,28152
20250212,142900,966104993400,55700,55700,55800,55700,21477
20250212,142800,964907274000,55800,55800,55800,55700,34083
20250212,142700,963006986900,55700,55800,55800,55700,26595
20250212,142600,961524115000,55800,55800,55800,55700,25715
20250212,142500,960089866200,55800,55800,55900,55700,98036
20250212,142400,954618445600,55800,55700,55900,55700,167588
20250212,142300,945267398900,55800,55800,55800,55700,25603
20250212,142200,943839056000,55700,55800,55800,55700,24235
20250212,142100,942487476600,55800,55800,55800,55700,55614
20250212,142000,939385186900,55800,55800,55800,55700,22761
20250212,141900,938116402500,55700,55800,55800,55600,52147
20250212,141800,935211791700,55800,55700,55800,55600,92540
20250212,141700,930057845200,55700,55700,55700,55600,29959
20250212,141600,928389768900,55700,55600,55700,55600,25632
20250212,141500,926962751800,55700,55700,55700,55600,20882
20250212,141400,925800219800,55700,55600,55700,55600,47241
20250212,141300,923171672300,55600,55700,55700,55600,18354
20250212,141200,922149887100,55700,55600,55700,55600,24821
20250212,141100,920768108500,55700,55600,55700,55500,71582
20250212,141000,916788251200,55600,55500,55600,55500,10065
20250212,140900,916228865600,55600,55500,55600,55500,71238
20250212,140800,912274581000,55400,55500,55500,55400,19431
20250212,140700,911196355800,55500,55400,55500,55400,42180
20250212,140600,908855861500,55500,55500,55500,55400,45282
20250212,140500,906343969600,55500,55600,55700,55400,412377
20250212,140400,883439257700,55700,55700,55700,55600,25705
20250212,140300,882008503200,55700,55700,55700,55600,19432
20250212,140200,880926725400,55700,55600,55700,55600,20889
20250212,140100,879763653500,55600,55600,55700,55600,18416
20250212,140000,878738444800,55600,55700,55700,55600,30323
20250212,135900,877049997000,55700,55700,55700,55600,32981
20250212,135800,875214747000,55600,55700,55700,55600,23819
20250212,135700,873888837500,55600,55600,55700,55600,32695
20250212,135600,872068465300,55700,55700,55700,55600,18387
20250212,135500,871044633200,55600,55700,55700,55600,47018
20250212,135400,868426577900,55700,55600,55700,55600,60406
20250212,135300,865063057400,55700,55700,55700,55600,22441
20250212,135200,863813684100,55700,55700,55700,55600,22283
20250212,135100,862573086300,55700,55700,55700,55600,38929
20250212,135000,860405927900,55700,55700,55700,55600,22956
20250212,134900,859128387200,55700,55500,55700,55500,108916
20250212,134800,853073658300,55500,55600,55600,55500,17932
20250212,134700,852077033900,55500,55600,55600,55500,29062
20250212,134600,850462967100,55500,55500,55600,55500,22622
20250212,134500,849206021600,55500,55600,55600,55500,25510
20250212,134400,847788922900,55600,55500,55600,55500,58464
20250212,134300,844542480000,55600,55600,55600,55500,19520
20250212,134200,843457649100,55500,55600,55600,55500,20927
20250212,134100,842294886700,55600,55500,55600,55500,23974
20250212,134000,840962476500,55500,55600,55600,55500,23571
20250212,133900,839653439200,55600,55600,55600,55500,18138
20250212,133800,838645388300,55500,55500,55600,55500,28657
20250212,133700,837053430500,55500,55500,55600,55500,34414
20250212,133600,835140590900,55500,55600,55600,55500,29548
20250212,133500,833498106700,55500,55600,55600,55500,21063
20250212,133400,832327247100,55600,55500,55600,55500,26425
20250212,133300,830858973900,55600,55600,55600,55500,10296
20250212,133200,830286890100,55600,55600,55600,55500,67531
20250212,133100,826533642500,55600,55600,55600,55500,15545
20250212,133000,825669756800,55600,55600,55600,55500,12543
20250212,132900,824972770400,55500,55500,55600,55400,68865
20250212,132800,821150544700,55400,55400,55500,55400,21968
20250212,132700,819931986900,55400,55500,55500,55400,12221
20250212,132600,819254070200,55400,55600,55600,55400,215247
20250212,132500,807310245300,55500,55500,55600,55500,35891
20250212,132400,805317967600,55500,55500,55600,55500,29274
20250212,132300,803690846300,55500,55500,55600,55500,18511
20250212,132200,802661817200,55600,55600,55600,55500,25343
20250212,132100,801253073700,55500,55600,55600,55500,17813
20250212,132000,800262781200,55500,55500,55600,55500,61328
20250212,131900,796853731100,55600,55600,55600,55500,39667
20250212,131800,794648405600,55500,55600,55600,55500,29834
20250212,131700,792990086600,55600,55500,55600,55500,14773
20250212,131600,792169167700,55600,55600,55600,55500,20316
20250212,131500,791040950500,55600,55500,55600,55500,25403
20250212,131400,789628825000,55500,55600,55600,55500,22787
20250212,131300,788362623500,55500,55500,55600,55500,14535
20250212,131200,787554923800,55600,55600,55600,55500,28479
20250212,131100,785972914900,55500,55500,55600,55500,42050
20250212,131000,783637936400,55500,55500,55600,55500,14959
20250212,130900,782806716900,55600,55600,55600,55500,18414
20250212,130800,781783312100,55600,55600,55600,55500,17434
20250212,130700,780814524600,55500,55500,55600,55500,31645
20250212,130600,779056962700,55600,55500,55600,55500,21731
20250212,130500,777849702000,55600,55600,55600,55500,24378
20250212,130400,776494742000,55600,55600,55600,55500,14286
20250212,130300,775700657700,55500,55500,55600,55500,14013
20250212,130200,774921852400,55500,55500,55600,55500,17522
20250212,130100,773948048200,55500,55600,55600,55500,12100
20250212,130000,773275379900,55600,55600,55700,55500,43980
20250212,125900,770830123100,55500,55700,55700,55500,88057
20250212,125800,765935423400,55700,55600,55700,55500,98966
20250212,125700,760433045700,55500,55600,55600,55500,8700
20250212,125600,759949463700,55600,55600,55600,55500,14481
20250212,125500,759144852300,55500,55600,55600,55500,28518
20250212,125400,757559714000,55500,55500,55600,55500,19181
20250212,125300,756493943200,55600,55600,55600,55500,22659
20250212,125200,755235407700,55500,55500,55600,55500,27875
20250212,125100,753687547100,55500,55500,55600,55500,23054
20250212,125000,752406436800,55500,55500,55600,55500,17941
20250212,124900,751409680600,55600,55600,55600,55500,21985
20250212,124800,750188343500,55600,55600,55600,55500,23827
20250212,124700,748864522700,55600,55600,55600,55500,16715
20250212,124600,747935795700,55500,55600,55600,55500,19848
20250212,124500,746832998600,55500,55500,55600,55500,11438
20250212,124400,746197239500,55600,55500,55600,55400,68104
20250212,124300,742417000400,55400,55500,55500,55400,19777
20250212,124200,741320489000,55500,55500,55500,55400,15889
20250212,124100,740438860300,55500,55400,55500,55400,25716
20250212,124000,739011946000,55400,55500,55500,55400,12198
20250212,123900,738336018400,55400,55400,55500,55400,6695
20250212,123800,737964716500,55500,55400,55500,55400,10654
20250212,123700,737374361000,55400,55500,55500,55400,28317
20250212,123600,735805226300,55400,55400,55500,55400,7845
20250212,123500,735370344100,55500,55400,55500,55400,4040
20250212,123400,735146319400,55400,55500,55500,55400,20546
20250212,123300,734007441200,55400,55400,55500,55400,18947
20250212,123200,732957575900,55500,55500,55500,55400,5676
20250212,123100,732642817800,55400,55400,55500,55400,4329
20250212,123000,732402763700,55500,55400,55500,55300,13803
20250212,122900,731637962400,55400,55400,55500,55300,113419
20250212,122800,725354470600,55400,55300,55400,55300,5531
20250212,122700,725048275600,55300,55400,55400,55300,3777
20250212,122600,724839213700,55400,55300,55400,55300,11975
20250212,122500,724176813100,55400,55600,55600,55300,328310
20250212,122400,705967451800,55600,55500,55600,55500,49914
20250212,122300,703192332800,55500,55600,55600,55500,13391
20250212,122200,702448037100,55500,55500,55600,55500,32356
20250212,122100,700649454300,55600,55600,55600,55500,10033
20250212,122000,700091752000,55600,55500,55600,55500,12955
20250212,121900,699372112100,55500,55600,55600,55500,7763
20250212,121800,698940792800,55500,55600,55600,55500,20082
20250212,121700,697825266700,55600,55500,55600,55500,18276
20250212,121600,696809643700,55500,55500,55600,55500,23401
20250212,121500,695509452900,55600,55600,55600,55500,14030
20250212,121400,694730295700,55500,55500,55600,55500,8899
20250212,121300,694236254100,55500,55500,55600,55500,17065
20250212,121200,693288427200,55500,55500,55600,55500,22088
20250212,121100,692062112400,55600,55500,55600,55500,9163
20250212,121000,691553230400,55600,55600,55600,55500,19593
20250212,120900,690465479100,55500,55500,55600,55500,27133
20250212,120800,688958809600,55600,55500,55600,55500,11497
20250212,120700,688320246400,55500,55600,55600,55500,9039
20250212,120600,687818428600,55600,55500,55600,55500,18873
20250212,120500,686770201100,55500,55500,55600,55500,12817
20250212,120400,686057853200,55500,55500,55600,55500,21803
20250212,120300,684845975400,55500,55500,55600,55500,20554
20250212,120200,683703679700,55500,55600,55600,55500,16076
20250212,120100,682810238800,55600,55500,55600,55500,16694
20250212,120000,681882714100,55600,55600,55600,55500,32689
20250212,115900,680065556000,55600,55600,55600,55500,20808
20250212,115800,678909608200,55600,55600,55600,55500,9682
20250212,115700,678371535700,55500,55600,55600,55500,17291
20250212,115600,677410369000,55500,55700,55700,55500,57169
20250212,115500,674232478500,55700,55700,55700,55600,17208
20250212,115400,673274412900,55600,55600,55700,55600,16664
20250212,115300,672347051800,55700,55600,55700,55600,15856
20250212,115200,671464360800,55600,55600,55600,55500,36594
20250212,115100,669429936100,55600,55600,55600,55500,16771
20250212,115000,668498206100,55600,55600,55600,55500,11874
20250212,114900,667838255500,55600,55600,55600,55500,11633
20250212,114800,667191656500,55600,55600,55600,55500,19667
20250212,114700,666098912700,55500,55600,55600,55500,16429
20250212,114600,665185888500,55600,55600,55600,55500,26812
20250212,114500,663696122200,55600,55600,55600,55500,12716
20250212,114400,662989473300,55500,55500,55600,55500,13812
20250212,114300,662222015100,55600,55600,55600,55500,17336
20250212,114200,661258539900,55600,55600,55600,55500,9244
20250212,114100,660745079800,55500,55600,55600,55500,7580
20250212,114000,660323853500,55600,55600,55600,55500,5828
20250212,113900,660000193500,55600,55600,55600,55500,9508
20250212,113800,659471906500,55600,55500,55600,55500,29567
20250212,113700,657830778000,55500,55500,55600,55500,22883
20250212,113600,656560529500,55500,55600,55700,55500,167442
20250212,113500,647251591200,55600,55600,55700,55600,15487
20250212,113400,646389777600,55700,55700,55700,55600,12857
20250212,113300,645673944400,55600,55600,55700,55600,29880
20250212,113200,644011826400,55700,55600,55700,55600,12676
20250212,113100,643305949900,55700,55700,55700,55600,9170
20250212,113000,642795321600,55600,55600,55700,55600,12582
20250212,112900,642094782300,55700,55700,55700,55600,10285
20250212,112800,641522139100,55600,55700,55700,55600,17628
20250212,112700,640540973600,55700,55900,55900,55600,158311
20250212,112600,631715590300,55900,55800,55900,55700,41627
20250212,112500,629391805700,55800,55800,55800,55700,35362
20250212,112400,627418731200,55800,55800,55800,55700,102388
20250212,112300,621706283500,55800,55700,55800,55700,37640
20250212,112200,619606322100,55800,55800,55800,55700,24055
20250212,112100,618264248400,55800,55700,55800,55600,159963
20250212,112000,609352931000,55600,55700,55700,55600,30504
20250212,111900,607654163900,55700,55600,55700,55600,23118
20250212,111800,606366944200,55700,55600,55700,55600,34639
20250212,111700,604438684800,55600,55700,55700,55600,21728
20250212,111600,603229145000,55700,55600,55700,55600,22305
20250212,111500,601987426900,55600,55700,55700,55600,32135
20250212,111400,600198537800,55600,55600,55700,55600,18442
20250212,111300,599171669400,55600,55700,55700,55600,25998
20250212,111200,597724073800,55700,55600,55700,55500,85108
20250212,111100,592990721200,55500,55400,55600,55400,135767
20250212,111000,585454535000,55500,55500,55500,55400,34808
20250212,110900,583524588100,55400,55400,55500,55400,28700
20250212,110800,581932866800,55400,55400,55500,55400,44866
20250212,110700,579444703800,55400,55400,55500,55400,21859
20250212,110600,578232143900,55400,55500,55500,55400,23537
20250212,110500,576927127800,55500,55400,55500,55400,17625
20250212,110400,575949584900,55500,55500,55500,55400,14445
20250212,110300,575148548600,55400,55500,55500,55400,7111
20250212,110200,574754180600,55500,55300,55500,55300,128749
20250212,110100,567620457600,55300,55300,55400,55300,17633
20250212,110000,566643894400,55300,55300,55400,55300,17205
20250212,105900,565691218500,55300,55300,55400,55300,22199
20250212,105800,564462769300,55400,55400,55500,55300,152923
20250212,105700,555993320800,55400,55300,55400,55300,51068
20250212,105600,553165006600,55300,55300,55400,55300,49731
20250212,105500,550411497200,55300,55300,55400,55300,11007
20250212,105400,549802474900,55300,55400,55400,55300,36785
20250212,105300,547765455000,55400,55400,55400,55300,15212
20250212,105200,546924075800,55300,55300,55400,55300,19781
20250212,105100,545828429700,55400,55500,55500,55300,136883
20250212,105000,538244834000,55500,55500,55500,55300,96188
20250212,104900,532914625300,55400,55300,55500,55300,123080
20250212,104800,526096554400,55300,55300,55400,55300,22002
20250212,104700,524878237000,55400,55400,55400,55300,13017
20250212,104600,524157199600,55300,55300,55400,55300,13428
20250212,104500,523413477700,55300,55400,55400,55300,13645
20250212,104400,522657780200,55400,55300,55400,55300,18478
20250212,104300,521634886500,55300,55400,55400,55300,37139
20250212,104200,519577988500,55300,55300,55400,55300,19239
20250212,104100,518512598800,55300,55400,55400,55200,164399
20250212,104000,509421156100,55400,55300,55400,55300,58051
20250212,103900,506208277800,55400,55300,55400,55300,23464
20250212,103800,504908653600,55300,55400,55400,55300,22743
20250212,103700,503649048700,55400,55300,55400,55200,111865
20250212,103600,497461715600,55300,55100,55400,55100,276356
20250212,103500,482201657000,55200,55200,55200,55100,16273
20250212,103400,481303730000,55100,55000,55200,55000,85247
20250212,103300,476604753200,55100,55100,55100,55000,17570
20250212,103200,475637048400,55100,55000,55100,55000,9844
20250212,103100,475095338600,55000,55000,55100,55000,30853
20250212,103000,473396430400,55100,55100,55100,55000,15972
20250212,102900,472516671700,55000,55000,55100,55000,14448
20250212,102800,471720842100,55000,55000,55100,55000,19780
20250212,102700,470632049500,55100,55100,55100,55000,15516
20250212,102600,469777316900,55100,55000,55100,55000,12411
20250212,102500,469093684400,55000,55100,55100,55000,10757
20250212,102400,468501538700,55000,55000,55100,54900,37639
20250212,102300,466431437400,55000,55000,55000,54900,37240
20250212,102200,464383738800,54900,55100,55100,54900,103376
20250212,102100,458697799600,55000,55100,55100,55000,15228
20250212,102000,457859100600,55100,55000,55100,55000,22038
20250212,101900,456645344500,55000,55100,55100,55000,119361
20250212,101800,450080104000,55100,55100,55100,55000,23606
20250212,101700,448780803400,55000,55000,55100,55000,37193
20250212,101600,446731887300,55000,55100,55100,55000,18230
20250212,101500,445727590400,55100,55100,55100,55000,23756
20250212,101400,444418853400,55000,54900,55100,54900,110394
20250212,101300,438348344900,54900,55000,55000,54900,19041
20250212,101200,437301735200,54900,54900,55000,54900,28972
20250212,101100,435708561600,55000,54900,55000,54900,12615
20250212,101000,435014950900,55000,55000,55000,54900,20690
20250212,100900,433877913400,55000,54900,55000,54900,15478
20250212,100800,433027199000,54900,54900,55000,54900,12147
20250212,100700,432359558900,54900,55000,55000,54900,7195
20250212,100600,431964276600,54900,54900,55000,54900,9674
20250212,100500,431432801400,55000,55000,55000,54900,7009
20250212,100400,431047584500,54900,54900,55000,54900,8318
20250212,100300,430590445600,54900,54900,55000,54900,9019
20250212,100200,430094791100,55000,54900,55000,54900,6867
20250212,100100,429717531400,55000,54900,55000,54900,21622
20250212,100000,428529531900,54900,55000,55000,54900,10478
20250212,095900,427953940800,54900,55000,55100,54900,112072
20250212,095800,421791925800,55000,55000,55100,55000,52043
20250212,095700,418927443500,55100,55000,55100,55000,17465
20250212,095600,417965997200,55000,55000,55100,54900,76583
20250212,095500,413753516800,55000,55000,55000,54900,46434
20250212,095400,411200226100,54900,54900,55000,54900,25040
20250212,095300,409823521300,55000,54900,55000,54900,17820
20250212,095200,408844177400,55000,54900,55000,54900,13269
20250212,095100,408114952800,55000,54900,55000,54900,15745
20250212,095000,407249152300,54900,54900,55000,54900,19578
20250212,094900,406172825500,55000,55000,55100,54900,148760
20250212,094800,397990644000,55000,55000,55100,55000,7025
20250212,094700,397603710100,55100,55000,55100,54900,191391
20250212,094600,387077678700,55100,55000,55100,55000,30973
20250212,094500,385371846900,55000,54900,55100,54900,141365
20250212,094400,377597309800,55000,55000,55000,54900,27766
20250212,094300,376071273300,55000,54800,55000,54800,174045
20250212,094200,366513000000,54900,54800,54900,54800,18495
20250212,094100,365497928500,54900,54800,54900,54800,35564
20250212,094000,363547993100,54800,54900,54900,54800,11451
20250212,093900,362919737000,54900,54800,54900,54800,14339
20250212,093800,362132786500,54900,54900,54900,54800,15854
20250212,093700,361262678900,54800,54900,54900,54800,21750
20250212,093600,360068917400,54800,54800,54900,54700,92267
20250212,093500,355013134200,54700,54700,54800,54600,155938
20250212,093400,346482023700,54800,54700,54800,54700,15814
20250212,093300,345616566500,54800,54800,54800,54700,15295
20250212,093200,344779207600,54700,54800,54800,54600,306586
20250212,093100,328010490700,54700,54700,54800,54700,9077
20250212,093000,327513602800,54700,54700,54800,54700,18282
20250212,092900,326512695000,54800,54800,54900,54700,95881
20250212,092800,321258543500,54800,54700,54900,54700,145578
20250212,092700,313282317100,54800,54700,54800,54700,21220
20250212,092600,312120373400,54800,54700,54800,54700,20498
20250212,092500,310998412600,54700,54800,54800,54600,229272
20250212,092400,298458986900,54700,54800,54800,54700,53565
20250212,092300,295524734200,54700,54700,54800,54700,31372
20250212,092200,293806816900,54800,54700,54800,54700,24742
20250212,092100,292452357000,54700,54800,54800,54700,53765
20250212,092000,289510618000,54800,54800,54800,54700,67716
20250212,091900,285805964400,54700,54800,54800,54700,31752
20250212,091800,284068280100,54700,54900,54900,54700,170353
20250212,091700,274732530700,54900,54800,54900,54800,22575
20250212,091600,273493779300,54900,54600,54900,54600,206962
20250212,091500,262159220700,54600,54500,54700,54500,141349
20250212,091400,254440383500,54500,54600,54700,54500,184567
20250212,091300,244364198900,54600,54700,54800,54600,372681
20250212,091200,224001895400,54600,54700,54800,54600,259781
20250212,091100,209796026300,54800,54800,54900,54700,264874
20250212,091000,195288966100,54900,54900,55000,54800,109775
20250212,090900,189263876200,55000,54800,55100,54700,499480
20250212,090800,161828293300,54800,54800,54900,54700,254400
20250212,090700,147886126700,54800,55100,55200,54800,599816
20250212,090600,114915803900,55100,55200,55200,55100,25885
20250212,090500,113488638500,55200,55100,55200,55100,41183
20250212,090400,111216992600,55200,55000,55200,55000,124034
20250212,090300,104381273000,55100,55000,55200,54900,542933
20250212,090200,74516122500,55100,55100,55100,55000,61129
20250212,090100,71151947900,55100,54900,55100,54900,210681
20250212,090000,59558928800,54900,55100,55200,54900,1075237