stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,184700,1241996620200,55800,55800,55800,55800,4490573
20250213,184600,1241996620200,55800,55800,55800,55800,0
20250213,184500,1241996620200,55800,55800,55800,55800,0
20250213,184400,1241996620200,55800,55800,55800,55800,0
20250213,184300,1241996620200,55800,55800,55800,55800,0
20250213,184200,1241996620200,55800,55800,55800,55800,0
20250213,184100,1241996620200,55800,55800,55800,55800,0
20250213,184000,1241996620200,55800,55800,55800,55800,0
20250213,183900,1241996620200,55800,55800,55800,55800,0
20250213,183800,1241996620200,55800,55800,55800,55800,0
20250213,183700,1241996620200,55800,55800,55800,55800,0
20250213,183600,1241996620200,55800,55800,55800,55800,0
20250213,183500,1241996620200,55800,55800,55800,55800,0
20250213,183400,1241996620200,55800,55800,55800,55800,0
20250213,183300,1241996620200,55800,55800,55800,55800,0
20250213,183200,1241996620200,55800,55800,55800,55800,0
20250213,183100,1241996620200,55800,55800,55800,55800,0
20250213,183000,1241996620200,55800,55800,55800,55800,0
20250213,182900,1241996620200,55800,55800,55800,55800,0
20250213,182800,1241996620200,55800,55800,55800,55800,0
20250213,182700,1241996620200,55800,55800,55800,55800,0
20250213,182600,1241996620200,55800,55800,55800,55800,0
20250213,182500,1241996620200,55800,55800,55800,55800,0
20250213,182400,1241996620200,55800,55800,55800,55800,0
20250213,182300,1241996620200,55800,55800,55800,55800,0
20250213,182200,1241996620200,55800,55800,55800,55800,0
20250213,182100,1241996620200,55800,55800,55800,55800,0
20250213,182000,1241996620200,55800,55800,55800,55800,0
20250213,181900,1241996620200,55800,55800,55800,55800,0
20250213,181800,1241996620200,55800,55800,55800,55800,0
20250213,181700,1241996620200,55800,55800,55800,55800,4490573
20250213,181600,1241996620200,55800,55800,55800,55800,0
20250213,181500,1241996620200,55800,55800,55800,55800,0
20250213,181400,1241996620200,55800,55800,55800,55800,0
20250213,181300,1241996620200,55800,55800,55800,55800,0
20250213,181200,1241996620200,55800,55800,55800,55800,0
20250213,181100,1241996620200,55800,55800,55800,55800,0
20250213,181000,1241996620200,55800,55800,55800,55800,0
20250213,180900,1241996620200,55800,55800,55800,55800,0
20250213,180800,1241996620200,55800,55800,55800,55800,0
20250213,180700,1241996620200,55800,55800,55800,55800,0
20250213,180600,1241996620200,55800,55800,55800,55800,0
20250213,180500,1241996620200,55800,55800,55800,55800,0
20250213,180400,1241996620200,55800,55800,55800,55800,0
20250213,180300,1241996620200,55800,55800,55800,55800,0
20250213,180200,1241996620200,55800,55800,55800,55800,0
20250213,180100,1241996620200,55800,55800,55800,55800,0
20250213,180000,1241996620200,55800,55800,55800,55800,0
20250213,175900,1241996620200,55800,55800,55800,55800,0
20250213,175800,1241996620200,55800,55800,55800,55800,0
20250213,175700,1241996620200,55800,55800,55800,55800,0
20250213,175600,1241996620200,55800,55800,55800,55800,0
20250213,175500,1241996620200,55800,55800,55800,55800,0
20250213,175400,1241996620200,55800,55800,55800,55800,0
20250213,175300,1241996620200,55800,55800,55800,55800,0
20250213,175200,1241996620200,55800,55800,55800,55800,0
20250213,175100,1241996620200,55800,55800,55800,55800,0
20250213,175000,1241996620200,55800,55800,55800,55800,0
20250213,174900,1241996620200,55800,55800,55800,55800,0
20250213,174800,1241996620200,55800,55800,55800,55800,0
20250213,174700,1241996620200,55800,55800,55800,55800,4490573
20250213,174600,1241996620200,55800,55800,55800,55800,0
20250213,174500,1241996620200,55800,55800,55800,55800,0
20250213,174400,1241996620200,55800,55800,55800,55800,0
20250213,174300,1241996620200,55800,55800,55800,55800,0
20250213,174200,1241996620200,55800,55800,55800,55800,0
20250213,174100,1241996620200,55800,55800,55800,55800,0
20250213,174000,1241996620200,55800,55800,55800,55800,0
20250213,173900,1241996620200,55800,55800,55800,55800,0
20250213,173800,1241996620200,55800,55800,55800,55800,0
20250213,173700,1241996620200,55800,55800,55800,55800,0
20250213,173600,1241996620200,55800,55800,55800,55800,0
20250213,173500,1241996620200,55800,55800,55800,55800,0
20250213,173400,1241996620200,55800,55800,55800,55800,0
20250213,173300,1241996620200,55800,55800,55800,55800,0
20250213,173200,1241996620200,55800,55800,55800,55800,0
20250213,173100,1241996620200,55800,55800,55800,55800,0
20250213,173000,1241996620200,55800,55800,55800,55800,0
20250213,172900,1241996620200,55800,55800,55800,55800,0
20250213,172800,1241996620200,55800,55800,55800,55800,0
20250213,172700,1241996620200,55800,55800,55800,55800,0
20250213,172600,1241996620200,55800,55800,55800,55800,0
20250213,172500,1241996620200,55800,55800,55800,55800,0
20250213,172400,1241996620200,55800,55800,55800,55800,0
20250213,172300,1241996620200,55800,55800,55800,55800,0
20250213,172200,1241996620200,55800,55800,55800,55800,0
20250213,172100,1241996620200,55800,55800,55800,55800,0
20250213,172000,1241996620200,55800,55800,55800,55800,0
20250213,171900,1241996620200,55800,55800,55800,55800,0
20250213,171800,1241996620200,55800,55800,55800,55800,0
20250213,171700,1241996620200,55800,55800,55800,55800,4490573
20250213,171600,1241996620200,55800,55800,55800,55800,0
20250213,171500,1241996620200,55800,55800,55800,55800,0
20250213,171400,1241996620200,55800,55800,55800,55800,0
20250213,171300,1241996620200,55800,55800,55800,55800,0
20250213,171200,1241996620200,55800,55800,55800,55800,0
20250213,171100,1241996620200,55800,55800,55800,55800,0
20250213,171000,1241996620200,55800,55800,55800,55800,0
20250213,170900,1241996620200,55800,55800,55800,55800,0
20250213,170800,1241996620200,55800,55800,55800,55800,0
20250213,170700,1241996620200,55800,55800,55800,55800,0
20250213,170600,1241996620200,55800,55800,55800,55800,0
20250213,170500,1241996620200,55800,55800,55800,55800,0
20250213,170400,1241996620200,55800,55800,55800,55800,0
20250213,170300,1241996620200,55800,55800,55800,55800,0
20250213,170200,1241996620200,55800,55800,55800,55800,0
20250213,170100,1241996620200,55800,55800,55800,55800,0
20250213,170000,1241996620200,55800,55800,55800,55800,0
20250213,165900,1241996620200,55800,55800,55800,55800,0
20250213,165800,1241996620200,55800,55800,55800,55800,0
20250213,165700,1241996620200,55800,55800,55800,55800,0
20250213,165600,1241996620200,55800,55800,55800,55800,0
20250213,165500,1241996620200,55800,55800,55800,55800,0
20250213,165400,1241996620200,55800,55800,55800,55800,0
20250213,165300,1241996620200,55800,55800,55800,55800,0
20250213,165200,1241996620200,55800,55800,55800,55800,0
20250213,165100,1241996620200,55800,55800,55800,55800,0
20250213,165000,1241996620200,55800,55800,55800,55800,0
20250213,164900,1241996620200,55800,55800,55800,55800,0
20250213,164800,1241996620200,55800,55800,55800,55800,0
20250213,164700,1241996620200,55800,55800,55800,55800,4490573
20250213,164600,1241996620200,55800,55800,55800,55800,0
20250213,164500,1241996620200,55800,55800,55800,55800,0
20250213,164400,1241996620200,55800,55800,55800,55800,0
20250213,164300,1241996620200,55800,55800,55800,55800,0
20250213,164200,1241996620200,55800,55800,55800,55800,0
20250213,164100,1241996620200,55800,55800,55800,55800,0
20250213,164000,1241996620200,55800,55800,55800,55800,0
20250213,163900,1241996620200,55800,55800,55800,55800,0
20250213,163800,1241996620200,55800,55800,55800,55800,0
20250213,163700,1241996620200,55800,55800,55800,55800,0
20250213,163600,1241996620200,55800,55800,55800,55800,0
20250213,163500,1241996620200,55800,55800,55800,55800,0
20250213,163400,1241996620200,55800,55800,55800,55800,0
20250213,163300,1241996620200,55800,55800,55800,55800,0
20250213,163200,1241996620200,55800,55800,55800,55800,0
20250213,163100,1241996620200,55800,55800,55800,55800,0
20250213,163000,1241996620200,55800,55800,55800,55800,0
20250213,162900,1241996620200,55800,55800,55800,55800,0
20250213,162800,1241996620200,55800,55800,55800,55800,0
20250213,162700,1241996620200,55800,55800,55800,55800,0
20250213,162600,1241996620200,55800,55800,55800,55800,0
20250213,162500,1241996620200,55800,55800,55800,55800,0
20250213,162400,1241996620200,55800,55800,55800,55800,0
20250213,162300,1241996620200,55800,55800,55800,55800,0
20250213,162200,1241996620200,55800,55800,55800,55800,0
20250213,162100,1241996620200,55800,55800,55800,55800,0
20250213,162000,1241996620200,55800,55800,55800,55800,0
20250213,161900,1241996620200,55800,55800,55800,55800,0
20250213,161800,1241996620200,55800,55800,55800,55800,0
20250213,161700,1241996620200,55800,55800,55800,55800,4490573
20250213,161600,1241996620200,55800,55800,55800,55800,0
20250213,161500,1241996620200,55800,55800,55800,55800,0
20250213,161400,1241996620200,55800,55800,55800,55800,0
20250213,161300,1241996620200,55800,55800,55800,55800,0
20250213,161200,1241996620200,55800,55800,55800,55800,0
20250213,161100,1241996620200,55800,55800,55800,55800,0
20250213,161000,1241996620200,55800,55800,55800,55800,0
20250213,160900,1241996620200,55800,55800,55800,55800,0
20250213,160800,1241996620200,55800,55800,55800,55800,0
20250213,160700,1241996620200,55800,55800,55800,55800,0
20250213,160600,1241996620200,55800,55800,55800,55800,0
20250213,160500,1241996620200,55800,55800,55800,55800,0
20250213,160400,1241996620200,55800,55800,55800,55800,0
20250213,160300,1241996620200,55800,55800,55800,55800,0
20250213,160200,1241996620200,55800,55800,55800,55800,0
20250213,160100,1241996620200,55800,55800,55800,55800,0
20250213,160000,1241996620200,55800,55800,55800,55800,0
20250213,155900,1241996620200,55800,55800,55800,55800,0
20250213,155800,1241996620200,55800,55800,55800,55800,0
20250213,155700,1241996620200,55800,55800,55800,55800,0
20250213,155600,1241996620200,55800,55800,55800,55800,0
20250213,155500,1241996620200,55800,55800,55800,55800,0
20250213,155400,1241996620200,55800,55800,55800,55800,0
20250213,155300,1241996620200,55800,55800,55800,55800,0
20250213,155200,1241996620200,55800,55800,55800,55800,0
20250213,155100,1241996620200,55800,55800,55800,55800,0
20250213,155000,1241996620200,55800,55800,55800,55800,0
20250213,154900,1241996620200,55800,55800,55800,55800,0
20250213,154800,1241996620200,55800,55800,55800,55800,0
20250213,154700,1241996620200,55800,55800,55800,55800,4490573
20250213,154600,1241996620200,55800,55800,55800,55800,0
20250213,154500,1241996620200,55800,55800,55800,55800,0
20250213,154400,1241996620200,55800,55800,55800,55800,0
20250213,154300,1241996620200,55800,55800,55800,55800,0
20250213,154200,1241996620200,55800,55800,55800,55800,0
20250213,154100,1241996620200,55800,55800,55800,55800,0
20250213,154000,1241996620200,55800,55800,55800,55800,0
20250213,153900,1241996620200,55800,55800,55800,55800,0
20250213,153800,1241996620200,55800,55800,55800,55800,0
20250213,153700,1241996620200,55800,55800,55800,55800,0
20250213,153600,1241996620200,55800,55800,55800,55800,0
20250213,153500,1241996620200,55800,55800,55800,55800,0
20250213,153400,1241996620200,55800,55800,55800,55800,0
20250213,153300,1241996620200,55800,55800,55800,55800,0
20250213,153200,1241996620200,55800,55800,55800,55800,0
20250213,153100,1241996620200,55800,55800,55800,55800,0
20250213,153000,1241996620200,55800,55800,55800,55800,4490573
20250213,152900,991422646800,56000,56000,56000,56000,0
20250213,152800,991422646800,56000,56000,56000,56000,0
20250213,152700,991422646800,56000,56000,56000,56000,0
20250213,152600,991422646800,56000,56000,56000,56000,0
20250213,152500,991422646800,56000,56000,56000,56000,0
20250213,152400,991422646800,56000,56000,56000,56000,0
20250213,152300,991422646800,56000,56000,56000,56000,0
20250213,152200,991422646800,56000,56000,56000,56000,0
20250213,152100,991422646800,56000,56000,56000,56000,0
20250213,152000,991422646800,56000,56000,56000,56000,0
20250213,151900,991422646800,56000,56000,56000,55900,108155
20250213,151800,985366721500,56000,55900,56000,55900,73592
20250213,151700,981246398100,55900,55900,56000,55900,74920
20250213,151600,977052844100,56000,55900,56000,55900,63352
20250213,151500,973508150900,56000,56000,56000,55900,26843
20250213,151400,972006144100,55900,56000,56000,55900,60418
20250213,151300,968628211900,55900,55900,56000,55900,16572
20250213,151200,967701334100,55900,56000,56000,55900,21731
20250213,151100,966486021800,56000,55900,56000,55900,17799
20250213,151000,965490595200,56000,55900,56000,55900,20601
20250213,150900,964338300300,56000,55900,56000,55900,17463
20250213,150800,963361685500,55900,55900,56000,55900,12201
20250213,150700,962679295200,55900,56000,56000,55900,29598
20250213,150600,961022749100,55900,56000,56100,55900,140147
20250213,150500,953175915400,56000,56000,56100,56000,31190
20250213,150400,951428946800,56100,56100,56100,56000,20172
20250213,150300,950298108000,56000,56000,56100,56000,10109
20250213,150200,949731426900,56000,56000,56100,56000,12415
20250213,150100,949035706300,56100,56000,56100,56000,11722
20250213,150000,948378653900,56000,56200,56200,56000,129969
20250213,145900,941087667600,56100,56200,56200,56100,21846
20250213,145800,939861028300,56200,56100,56200,56100,19121
20250213,145700,938787490400,56100,56100,56200,56100,27133
20250213,145600,937263975800,56200,56100,56200,56100,27408
20250213,145500,935724771600,56100,56200,56200,56100,16294
20250213,145400,934810051700,56100,56100,56200,56100,11635
20250213,145300,934156699400,56100,56100,56200,56100,23759
20250213,145200,932823024300,56100,56100,56200,56100,13082
20250213,145100,932088702100,56200,56000,56200,56000,109332
20250213,145000,925953774100,56000,56000,56100,56000,406279
20250213,144900,903164346400,56100,56000,56100,56000,22122
20250213,144800,901925052500,56000,56000,56100,56000,65457
20250213,144700,898257235900,56000,56100,56100,56000,18284
20250213,144600,897232893700,56000,56000,56100,56000,18770
20250213,144500,896181026400,56000,56000,56100,56000,9833
20250213,144400,895629887700,56000,56000,56100,56000,22825
20250213,144300,894350211900,56000,56000,56100,56000,15656
20250213,144200,893472654600,56100,56000,56100,56000,12691
20250213,144100,892761259700,56000,56000,56100,56000,14778
20250213,144000,891933273800,56000,56000,56100,56000,12279
20250213,143900,891245208500,56000,56000,56100,56000,12721
20250213,143800,890532143300,56000,56000,56100,56000,9672
20250213,143700,889990246700,56000,56000,56100,56000,40355
20250213,143600,887729104300,56000,56100,56100,56000,11771
20250213,143500,887069617300,56100,56000,56100,56000,20355
20250213,143400,885928905900,56000,56000,56100,56000,15888
20250213,143300,885038264500,56000,56000,56100,56000,8882
20250213,143200,884540368300,56100,56100,56100,56000,24330
20250213,143100,883177062500,56100,56100,56100,56000,17543
20250213,143000,882194252000,56100,56000,56100,56000,28405
20250213,142900,880602347000,56000,56000,56100,56000,11374
20250213,142800,879964697800,56100,56100,56100,56000,11024
20250213,142700,879346561000,56100,56000,56100,56000,16409
20250213,142600,878426368800,56000,56100,56100,56000,15446
20250213,142500,877560502900,56100,56100,56100,56000,20303
20250213,142400,876422106100,56000,56100,56100,56000,10318
20250213,142300,875843906700,56100,56000,56100,56000,14277
20250213,142200,875043487400,56000,56000,56100,56000,11576
20250213,142100,874394549300,56000,56100,56100,56000,14800
20250213,142000,873564571800,56000,56000,56100,56000,10960
20250213,141900,872950053300,56000,56000,56100,56000,10903
20250213,141800,872338829200,56000,56000,56100,56000,11312
20250213,141700,871704377900,56000,56000,56100,56000,10951
20250213,141600,871090309500,56000,56100,56100,56000,11977
20250213,141500,870418730800,56000,56000,56100,56000,9680
20250213,141400,869876145800,56000,56100,56100,56000,73174
20250213,141300,865771295700,56000,56000,56100,56000,35262
20250213,141200,863793487700,56100,56100,56100,56000,30435
20250213,141100,862086499200,56100,56000,56100,56000,67176
20250213,141000,858318352100,56100,56100,56100,56000,10753
20250213,140900,857715587000,56000,56000,56100,56000,7335
20250213,140800,857304375500,56100,56000,56100,56000,12720
20250213,140700,856591204400,56100,56000,56100,56000,47316
20250213,140600,853937417000,56100,56100,56100,56000,110880
20250213,140500,847717381600,56100,56100,56100,56000,13428
20250213,140400,846964471200,56100,56000,56100,56000,16264
20250213,140300,846052826300,56000,56000,56100,56000,7241
20250213,140200,845646970500,56100,55900,56100,55900,63195
20250213,140100,842107504400,55900,56000,56000,55900,26745
20250213,140000,840610226500,55900,55900,56000,55900,15254
20250213,135900,839756260300,56000,56000,56100,55900,79730
20250213,135800,835291336100,56000,55900,56100,55900,218606
20250213,135700,823048985600,55900,56000,56000,55900,15506
20250213,135600,822181388200,56000,55900,56000,55900,32188
20250213,135500,820381462900,56000,55900,56000,55900,9663
20250213,135400,819840786400,56000,55900,56000,55900,13174
20250213,135300,819103773300,55900,55900,56000,55900,22396
20250213,135200,817850898400,56000,56000,56000,55900,10266
20250213,135100,817276803700,55900,55900,56000,55900,9846
20250213,135000,816725853500,55900,55900,56000,55900,7911
20250213,134900,816283368600,55900,56000,56000,55900,11822
20250213,134800,815621742200,55900,55900,56000,55900,8853
20250213,134700,815126289700,55900,56000,56000,55900,23189
20250213,134600,813828124100,56000,56000,56100,56000,44478
20250213,134500,811336994300,56000,56100,56100,56000,126006
20250213,134400,804280355700,56000,56000,56100,56000,16718
20250213,134300,803343347800,56000,56000,56100,56000,16390
20250213,134200,802424806100,56000,56100,56100,56000,56123
20250213,134100,799276999600,56100,56000,56100,56000,8646
20250213,134000,798792363100,56000,56000,56100,56000,8139
20250213,133900,798336148000,56100,56100,56100,56000,33806
20250213,133800,796442174000,56100,56000,56100,56000,10076
20250213,133700,795877236200,56000,56000,56100,56000,8162
20250213,133600,795419760000,56000,56000,56100,56000,13601
20250213,133500,794657536600,56000,56000,56100,56000,13549
20250213,133400,793897811200,56000,56000,56100,56000,10739
20250213,133300,793295581200,56100,56000,56100,56000,9420
20250213,133200,792767439800,56000,56000,56100,56000,10813
20250213,133100,792161288300,56000,56100,56100,56000,15157
20250213,133000,791311644100,56100,56100,56100,56000,14920
20250213,132900,790475046600,56100,56100,56100,56000,12696
20250213,132800,789763485700,56000,56100,56100,56000,10061
20250213,132700,789199395800,56000,56100,56100,56000,10768
20250213,132600,788595568700,56100,56100,56100,56000,12184
20250213,132500,787912406500,56100,56000,56100,56000,13724
20250213,132400,787142753100,56100,56000,56100,56000,9099
20250213,132300,786632528400,56000,56000,56100,56000,18835
20250213,132200,785576130700,56100,56100,56100,56000,31514
20250213,132100,783808620600,56100,56100,56100,56000,148416
20250213,132000,775484488300,56100,56100,56100,56000,103027
20250213,131900,769705396200,56100,56100,56100,56000,17495
20250213,131800,768724870000,56100,56000,56100,56000,17111
20250213,131700,767765651900,56000,56000,56100,56000,18661
20250213,131600,766719833600,56000,56000,56100,55900,89816
20250213,131500,761690118800,56000,56000,56000,55900,72159
20250213,131400,757649542200,56000,55900,56000,55900,10367
20250213,131300,757069210100,56000,55900,56000,55900,35389
20250213,131200,755089792300,55900,56000,56000,55900,17216
20250213,131100,754126021600,56000,56000,56000,55900,12082
20250213,131000,753449632500,55900,55900,56000,55900,7263
20250213,130900,753043034800,55900,56000,56000,55900,44112
20250213,130800,750573107900,56000,55900,56000,55800,37407
20250213,130700,748481835600,55900,55900,55900,55800,14716
20250213,130600,747659521800,55800,55900,55900,55800,9320
20250213,130500,747138778800,55900,55800,55900,55800,12874
20250213,130400,746419524300,55800,55800,55900,55800,15582
20250213,130300,745548922100,55900,55800,55900,55800,38842
20250213,130200,743381275400,55800,55800,55900,55800,16733
20250213,130100,742446853400,55900,56000,56000,55800,48404
20250213,130000,739741485300,55900,56000,56100,55900,565264
20250213,125900,708115005900,55900,56000,56000,55900,8667
20250213,125800,707630019700,56000,55900,56000,55900,12298
20250213,125700,706941675600,56000,56000,56000,55900,22787
20250213,125600,705666988200,56000,55900,56000,55900,18866
20250213,125500,704611475700,55900,55900,56000,55900,14437
20250213,125400,703803817600,56000,56000,56000,55900,11313
20250213,125300,703170916500,56000,56000,56000,55900,13480
20250213,125200,702416261800,56000,56000,56000,55900,11473
20250213,125100,701774199900,55900,55900,56000,55900,15915
20250213,125000,700884115200,55900,56000,56000,55900,6291
20250213,124900,700532005100,55900,56000,56000,55900,11519
20250213,124800,699887138800,55900,56000,56000,55900,11722
20250213,124700,699231092500,55900,56000,56000,55900,10049
20250213,124600,698668615300,56000,55900,56000,55900,9686
20250213,124500,698126388400,56000,56000,56000,55900,9242
20250213,124400,697609286700,56000,55900,56000,55800,58407
20250213,124300,694344021100,55900,56000,56000,55800,79232
20250213,124200,689915117200,55900,55700,56000,55700,287549
20250213,124100,673854168100,55700,55700,55800,55700,12811
20250213,124000,673139696700,55800,55700,55800,55700,7888
20250213,123900,672699896100,55700,55800,55800,55700,13393
20250213,123800,671953078200,55800,55700,55800,55700,13535
20250213,123700,671198786900,55800,55800,55800,55700,11455
20250213,123600,670560296100,55800,55800,55800,55700,17725
20250213,123500,669572126700,55800,55800,55800,55700,9738
20250213,123400,669029042100,55800,55800,55800,55700,16787
20250213,123300,668092604000,55800,55900,55900,55700,146947
20250213,123200,659893079200,55900,55900,55900,55800,8052
20250213,123100,659443125400,55900,55800,55900,55700,101781
20250213,123000,653763264100,55800,55800,55800,55700,94453
20250213,122900,648493383200,55700,55800,55800,55700,12106
20250213,122800,647818322000,55800,55800,55800,55700,42784
20250213,122700,645434841400,55800,55700,55800,55700,76198
20250213,122600,641190187200,55700,55800,55800,55700,13551
20250213,122500,640435005000,55700,55800,55800,55700,11160
20250213,122400,639812751800,55800,55800,55800,55700,5540
20250213,122300,639503967800,55800,55800,55800,55700,12389
20250213,122200,638812913800,55800,55800,55800,55700,22633
20250213,122100,637550925800,55700,55800,55800,55600,336225
20250213,122000,618825143800,55700,55800,55900,55700,372333
20250213,121900,598052139900,55900,55900,55900,55800,6084
20250213,121800,597712317400,55900,55800,55900,55800,15502
20250213,121700,596846635600,55800,55800,55900,55800,5560
20250213,121600,596536028700,55800,55800,55900,55800,6798
20250213,121500,596156206600,55800,55900,56000,55800,111951
20250213,121400,589898642700,55900,55900,55900,55800,41464
20250213,121300,587581175100,55900,55900,55900,55800,12236
20250213,121200,586897350800,55800,55900,56000,55800,55339
20250213,121100,583804004100,55900,55900,56000,55800,148744
20250213,121000,575488562600,55800,55800,55900,55800,46138
20250213,120900,572910004900,55800,55900,55900,55800,10599
20250213,120800,572317763100,55800,55800,55900,55800,8067
20250213,120700,571867224400,55800,55800,55900,55800,18914
20250213,120600,570810328400,55800,55900,55900,55800,10398
20250213,120500,570229800700,55900,55800,55900,55800,5698
20250213,120400,569911573800,55900,55900,55900,55800,13224
20250213,120300,569172824800,55800,55800,55900,55800,7203
20250213,120200,568770599700,55800,55800,55900,55800,38721
20250213,120100,566608311900,55900,55900,56000,55800,222638
20250213,120000,554163140700,56000,55900,56000,55900,12277
20250213,115900,553476366600,55900,55900,56000,55900,14321
20250213,115800,552675391700,55900,55900,56000,55900,7726
20250213,115700,552243090800,56000,55900,56000,55900,13324
20250213,115600,551497597300,56000,56000,56000,55900,11728
20250213,115500,550841605200,56000,56000,56000,55900,12333
20250213,115400,550151573700,55900,55900,56000,55900,12151
20250213,115300,549471932800,55900,56000,56000,55900,23064
20250213,115200,548180812800,56000,55900,56000,55900,14315
20250213,115100,547379803600,56000,56000,56000,55900,8675
20250213,115000,546894356500,56000,55900,56000,55900,11863
20250213,114900,546230325300,55900,56000,56000,55900,9129
20250213,114800,545719385000,56000,55900,56000,55900,7725
20250213,114700,545287098900,56000,55900,56000,55900,10690
20250213,114600,544689177100,56000,56000,56000,55900,20856
20250213,114500,543522005900,56000,55900,56000,55900,13489
20250213,114400,542767467600,55900,56000,56000,55900,6914
20250213,114300,542380628700,55900,55900,56000,55900,11487
20250213,114200,541737863400,56000,55900,56000,55900,7851
20250213,114100,541298530800,56000,55900,56000,55900,7618
20250213,114000,540872060600,55900,56100,56100,55900,134347
20250213,113900,533350705200,56000,56000,56100,56000,19413
20250213,113800,532262120200,56100,56000,56100,56000,21438
20250213,113700,531060095200,56000,56000,56100,56000,10481
20250213,113600,530472823600,56100,56000,56100,56000,13939
20250213,113500,529691602200,56000,56000,56100,56000,25967
20250213,113400,528236769900,56100,56100,56100,56000,26410
20250213,113300,526756913300,56000,56100,56100,56000,29344
20250213,113200,525113348500,56000,56100,56100,56000,13440
20250213,113100,524360143000,56100,56100,56100,56000,9387
20250213,113000,523833891200,56000,56100,56100,56000,7765
20250213,112900,523398778500,56100,56100,56100,56000,14625
20250213,112800,522578782400,56100,56100,56100,56000,10784
20250213,112700,521974555200,56000,56000,56100,56000,5880
20250213,112600,521645001700,56000,56100,56100,56000,7347
20250213,112500,521233284100,56100,56000,56100,56000,12261
20250213,112400,520546425600,56100,55900,56100,55900,124389
20250213,112300,513581047900,55900,56000,56000,55900,9132
20250213,112200,513069765100,56000,56000,56000,55900,12717
20250213,112100,512357898000,55900,56000,56000,55900,11623
20250213,112000,511707176400,56000,56000,56000,55900,20243
20250213,111900,510574366900,55900,56000,56000,55900,9853
20250213,111800,510023231600,56000,56000,56000,55900,14332
20250213,111700,509221069700,56000,56000,56100,55900,74756
20250213,111600,505035735000,56000,56000,56100,55900,209738
20250213,111500,493290900900,56000,55900,56000,55900,16432
20250213,111400,492371617300,56000,56000,56000,55900,14760
20250213,111300,491545865400,56000,56000,56000,55900,11148
20250213,111200,490922382200,55900,55900,56000,55900,32151
20250213,111100,489122956500,55900,55900,56000,55900,12033
20250213,111000,488449711000,56000,55900,56000,55900,10660
20250213,110900,487853446700,55900,56000,56100,55800,437351
20250213,110800,463383601400,56000,56100,56100,56000,20785
20250213,110700,462218171700,56000,56100,56100,56000,8042
20250213,110600,461767383800,56000,56200,56200,56000,103527
20250213,110500,455960186400,56200,56200,56200,56100,8531
20250213,110400,455481098000,56100,56100,56200,56100,9021
20250213,110300,454974418100,56200,56200,56200,56100,10767
20250213,110200,454369653500,56100,56100,56200,56100,8306
20250213,110100,453903244500,56100,56200,56200,56100,80322
20250213,110000,449396191500,56200,56100,56200,56000,104249
20250213,105900,443547065300,56100,56000,56100,56000,18947
20250213,105800,442484743700,56000,56100,56100,56000,23951
20250213,105700,441142210900,56000,56000,56100,56000,12792
20250213,105600,440425047500,56000,56100,56100,56000,17539
20250213,105500,439441604300,56100,56100,56100,56000,28328
20250213,105400,437853179800,56100,56100,56100,56000,161756
20250213,105300,428779477100,56000,56100,56100,56000,6127
20250213,105200,428436066100,56100,56000,56200,56000,138526
20250213,105100,420665473700,56100,56000,56100,56000,16231
20250213,105000,419755249600,56100,56100,56100,56000,33413
20250213,104900,417881239800,56100,56100,56200,56000,214356
20250213,104800,405857096900,56100,56200,56300,56100,131055
20250213,104700,398492918700,56300,56200,56300,56200,39922
20250213,104600,396248461800,56200,56200,56300,56200,5548
20250213,104500,395936453800,56200,56200,56300,56200,14291
20250213,104400,395132789600,56300,56200,56300,56200,12574
20250213,104300,394425233400,56200,56300,56300,56200,11226
20250213,104200,393793835400,56200,56200,56300,56100,148858
20250213,104100,385428414900,56200,56100,56200,56100,18311
20250213,104000,384399755400,56200,56100,56200,56100,47087
20250213,103900,381753981100,56200,56200,56200,56100,12961
20250213,103800,381026031600,56100,56100,56200,56100,9583
20250213,103700,380487697500,56200,56200,56200,56100,5428
20250213,103600,380182991600,56100,56200,56200,56100,8580
20250213,103500,379701128100,56100,56200,56200,56100,8226
20250213,103400,379239290300,56200,56100,56200,56100,21169
20250213,103300,378049967800,56200,56100,56200,56100,19869
20250213,103200,376933472100,56100,56100,56200,56100,10957
20250213,103100,376318153400,56200,56200,56200,56100,8781
20250213,103000,375824882200,56200,56100,56200,56100,11446
20250213,102900,375181751400,56100,56200,56300,56100,159632
20250213,102800,366210687100,56300,56300,56300,56200,13560
20250213,102700,365447904300,56300,56200,56300,56200,13418
20250213,102600,364693320100,56200,56300,56300,56200,12815
20250213,102500,363972401800,56300,56300,56400,56200,150408
20250213,102400,355504271900,56400,56400,56400,56300,20109
20250213,102300,354370883300,56400,56300,56400,56300,18090
20250213,102200,353351408500,56400,56400,56400,56300,31305
20250213,102100,351587505800,56300,56400,56400,56300,14798
20250213,102000,350753473800,56300,56400,56400,56300,19683
20250213,101900,349644875200,56300,56300,56400,56200,54920
20250213,101800,346552879500,56300,56300,56400,56200,206914
20250213,101700,334903356500,56400,56400,56400,56300,22722
20250213,101600,333622494700,56400,56300,56400,56300,25143
20250213,101500,332204868900,56300,56200,56400,56200,278785
20250213,101400,316509456600,56300,56300,56300,56200,21618
20250213,101300,315292536100,56200,56200,56300,56100,248743
20250213,101200,301313175400,56100,56200,56200,56100,14322
20250213,101100,300508963600,56200,56200,56200,56100,16097
20250213,101000,299604732500,56100,56100,56200,56100,32381
20250213,100900,297785143000,56100,56200,56200,56100,19583
20250213,100800,296684734700,56100,56000,56200,56000,149271
20250213,100700,288310424200,56100,56100,56100,56000,30649
20250213,100600,286592001400,56100,56100,56100,56000,18616
20250213,100500,285548185400,56100,56000,56100,56000,25537
20250213,100400,284116205200,56100,56100,56100,56000,11531
20250213,100300,283469886400,56000,56000,56100,56000,18161
20250213,100200,282452171700,56100,56000,56100,56000,13913
20250213,100100,281672918400,56100,56100,56100,56000,16134
20250213,100000,280768762600,56000,56100,56100,56000,14937
20250213,095900,279931676100,56100,56100,56100,56000,6338
20250213,095800,279576303900,56000,56200,56200,56000,63958
20250213,095700,275988656000,56200,56100,56200,56100,5695
20250213,095600,275668920800,56100,56100,56200,56000,136593
20250213,095500,268005803300,56100,56000,56100,56000,16887
20250213,095400,267059195200,56100,56100,56100,56000,20781
20250213,095300,265894168700,56100,56100,56100,56000,13096
20250213,095200,265159698500,56100,56100,56100,56000,15562
20250213,095100,264287287500,56000,56100,56100,56000,11025
20250213,095000,263668931500,56000,56100,56200,56000,31617
20250213,094900,261895263800,56100,56000,56200,56000,108225
20250213,094800,255824371800,56100,56100,56100,56000,13009
20250213,094700,255095529900,56100,56100,56100,56000,22430
20250213,094600,253838513900,56100,56200,56200,56000,120037
20250213,094500,247103539600,56200,56200,56200,56100,12456
20250213,094400,246404424900,56200,56100,56200,56000,92419
20250213,094300,241219438400,56000,56000,56100,56000,10671
20250213,094200,240621060600,56100,56100,56100,56000,18428
20250213,094100,239587495000,56100,56100,56100,56000,11801
20250213,094000,238925629000,56000,56000,56200,56000,228105
20250213,093900,226129018400,56000,56000,56100,56000,25517
20250213,093800,224699458700,56000,56100,56200,56000,118912
20250213,093700,218029720900,56100,56200,56200,56100,23799
20250213,093600,216693769500,56200,56200,56200,56100,13621
20250213,093500,215928990700,56200,56100,56200,56100,20971
20250213,093400,214750984000,56200,56200,56200,56100,28519
20250213,093300,213149085800,56200,56200,56200,56100,22680
20250213,093200,211876084400,56200,56200,56200,56100,28114
20250213,093100,210297141100,56200,56200,56200,56100,15277
20250213,093000,209439490600,56100,56200,56200,56100,17982
20250213,092900,208430062400,56100,56200,56200,56100,18744
20250213,092800,207378186100,56200,56200,56200,56100,16478
20250213,092700,206453019300,56100,56000,56200,56000,106302
20250213,092600,200489765400,56000,56000,56100,56000,20952
20250213,092500,199315917900,56000,56200,56200,56000,87422
20250213,092400,194412238200,56200,56200,56200,56100,15528
20250213,092300,193540716400,56200,56200,56200,56100,19841
20250213,092200,192426849700,56200,56300,56300,56100,146963
20250213,092100,184167268400,56200,56200,56300,56200,22256
20250213,092000,182915756200,56200,56300,56300,56200,23041
20250213,091900,181619656200,56200,56300,56300,56200,21265
20250213,091800,180423367400,56200,56300,56300,56200,24683
20250213,091700,179034667600,56300,56400,56400,56200,80705
20250213,091600,174490429600,56300,56300,56400,56300,47396
20250213,091500,171819524200,56400,56300,56400,56100,244932
20250213,091400,158040584300,56300,56300,56300,56200,140062
20250213,091300,150155669800,56300,56200,56300,56100,294880
20250213,091200,133580255500,56100,56200,56200,56100,39473
20250213,091100,131362904900,56100,56200,56200,56100,28679
20250213,091000,129753039900,56100,56100,56200,56100,16820
20250213,090900,128808598900,56100,56000,56200,56000,388239
20250213,090800,107029740200,56000,56100,56100,55900,267306
20250213,090700,92061410300,56100,56000,56100,56000,28233
20250213,090600,90478637700,56100,56100,56100,56000,25377
20250213,090500,89055855200,56000,56100,56200,56000,299209
20250213,090400,72271077700,56100,56100,56100,56000,47542
20250213,090300,69607290200,56100,56000,56100,55800,233677
20250213,090200,56532920700,55900,56000,56000,55900,94563
20250213,090100,51243779300,55900,56200,56200,55900,286327
20250213,090000,35192560400,56100,56100,56200,56000,624296