stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,184700,1344786763300,56000,56000,56000,56000,966222
20250214,184600,1344786763300,56000,56000,56000,56000,0
20250214,184500,1344786763300,56000,56000,56000,56000,0
20250214,184400,1344786763300,56000,56000,56000,56000,0
20250214,184300,1344786763300,56000,56000,56000,56000,0
20250214,184200,1344786763300,56000,56000,56000,56000,0
20250214,184100,1344786763300,56000,56000,56000,56000,0
20250214,184000,1344786763300,56000,56000,56000,56000,0
20250214,183900,1344786763300,56000,56000,56000,56000,0
20250214,183800,1344786763300,56000,56000,56000,56000,0
20250214,183700,1344786763300,56000,56000,56000,56000,0
20250214,183600,1344786763300,56000,56000,56000,56000,0
20250214,183500,1344786763300,56000,56000,56000,56000,0
20250214,183400,1344786763300,56000,56000,56000,56000,0
20250214,183300,1344786763300,56000,56000,56000,56000,0
20250214,183200,1344786763300,56000,56000,56000,56000,0
20250214,183100,1344786763300,56000,56000,56000,56000,0
20250214,183000,1344786763300,56000,56000,56000,56000,0
20250214,182900,1344786763300,56000,56000,56000,56000,0
20250214,182800,1344786763300,56000,56000,56000,56000,0
20250214,182700,1344786763300,56000,56000,56000,56000,0
20250214,182600,1344786763300,56000,56000,56000,56000,0
20250214,182500,1344786763300,56000,56000,56000,56000,0
20250214,182400,1344786763300,56000,56000,56000,56000,0
20250214,182300,1344786763300,56000,56000,56000,56000,0
20250214,182200,1344786763300,56000,56000,56000,56000,0
20250214,182100,1344786763300,56000,56000,56000,56000,0
20250214,182000,1344786763300,56000,56000,56000,56000,0
20250214,181900,1344786763300,56000,56000,56000,56000,0
20250214,181800,1344786763300,56000,56000,56000,56000,0
20250214,181700,1344786763300,56000,56000,56000,56000,966222
20250214,181600,1344786763300,56000,56000,56000,56000,0
20250214,181500,1344786763300,56000,56000,56000,56000,0
20250214,181400,1344786763300,56000,56000,56000,56000,0
20250214,181300,1344786763300,56000,56000,56000,56000,0
20250214,181200,1344786763300,56000,56000,56000,56000,0
20250214,181100,1344786763300,56000,56000,56000,56000,0
20250214,181000,1344786763300,56000,56000,56000,56000,0
20250214,180900,1344786763300,56000,56000,56000,56000,0
20250214,180800,1344786763300,56000,56000,56000,56000,0
20250214,180700,1344786763300,56000,56000,56000,56000,0
20250214,180600,1344786763300,56000,56000,56000,56000,0
20250214,180500,1344786763300,56000,56000,56000,56000,0
20250214,180400,1344786763300,56000,56000,56000,56000,0
20250214,180300,1344786763300,56000,56000,56000,56000,0
20250214,180200,1344786763300,56000,56000,56000,56000,0
20250214,180100,1344786763300,56000,56000,56000,56000,0
20250214,180000,1344786763300,56000,56000,56000,56000,0
20250214,175900,1344786763300,56000,56000,56000,56000,0
20250214,175800,1344786763300,56000,56000,56000,56000,0
20250214,175700,1344786763300,56000,56000,56000,56000,0
20250214,175600,1344786763300,56000,56000,56000,56000,0
20250214,175500,1344786763300,56000,56000,56000,56000,0
20250214,175400,1344786763300,56000,56000,56000,56000,0
20250214,175300,1344786763300,56000,56000,56000,56000,0
20250214,175200,1344786763300,56000,56000,56000,56000,0
20250214,175100,1344786763300,56000,56000,56000,56000,0
20250214,175000,1344786763300,56000,56000,56000,56000,0
20250214,174900,1344786763300,56000,56000,56000,56000,0
20250214,174800,1344786763300,56000,56000,56000,56000,0
20250214,174700,1344786763300,56000,56000,56000,56000,966222
20250214,174600,1344786763300,56000,56000,56000,56000,0
20250214,174500,1344786763300,56000,56000,56000,56000,0
20250214,174400,1344786763300,56000,56000,56000,56000,0
20250214,174300,1344786763300,56000,56000,56000,56000,0
20250214,174200,1344786763300,56000,56000,56000,56000,0
20250214,174100,1344786763300,56000,56000,56000,56000,0
20250214,174000,1344786763300,56000,56000,56000,56000,0
20250214,173900,1344786763300,56000,56000,56000,56000,0
20250214,173800,1344786763300,56000,56000,56000,56000,0
20250214,173700,1344786763300,56000,56000,56000,56000,0
20250214,173600,1344786763300,56000,56000,56000,56000,0
20250214,173500,1344786763300,56000,56000,56000,56000,0
20250214,173400,1344786763300,56000,56000,56000,56000,0
20250214,173300,1344786763300,56000,56000,56000,56000,0
20250214,173200,1344786763300,56000,56000,56000,56000,0
20250214,173100,1344786763300,56000,56000,56000,56000,0
20250214,173000,1344786763300,56000,56000,56000,56000,0
20250214,172900,1344786763300,56000,56000,56000,56000,0
20250214,172800,1344786763300,56000,56000,56000,56000,0
20250214,172700,1344786763300,56000,56000,56000,56000,0
20250214,172600,1344786763300,56000,56000,56000,56000,0
20250214,172500,1344786763300,56000,56000,56000,56000,0
20250214,172400,1344786763300,56000,56000,56000,56000,0
20250214,172300,1344786763300,56000,56000,56000,56000,0
20250214,172200,1344786763300,56000,56000,56000,56000,0
20250214,172100,1344786763300,56000,56000,56000,56000,0
20250214,172000,1344786763300,56000,56000,56000,56000,0
20250214,171900,1344786763300,56000,56000,56000,56000,0
20250214,171800,1344786763300,56000,56000,56000,56000,0
20250214,171700,1344786763300,56000,56000,56000,56000,966222
20250214,171600,1344786763300,56000,56000,56000,56000,0
20250214,171500,1344786763300,56000,56000,56000,56000,0
20250214,171400,1344786763300,56000,56000,56000,56000,0
20250214,171300,1344786763300,56000,56000,56000,56000,0
20250214,171200,1344786763300,56000,56000,56000,56000,0
20250214,171100,1344786763300,56000,56000,56000,56000,0
20250214,171000,1344786763300,56000,56000,56000,56000,0
20250214,170900,1344786763300,56000,56000,56000,56000,0
20250214,170800,1344786763300,56000,56000,56000,56000,0
20250214,170700,1344786763300,56000,56000,56000,56000,0
20250214,170600,1344786763300,56000,56000,56000,56000,0
20250214,170500,1344786763300,56000,56000,56000,56000,0
20250214,170400,1344786763300,56000,56000,56000,56000,0
20250214,170300,1344786763300,56000,56000,56000,56000,0
20250214,170200,1344786763300,56000,56000,56000,56000,0
20250214,170100,1344786763300,56000,56000,56000,56000,0
20250214,170000,1344786763300,56000,56000,56000,56000,0
20250214,165900,1344786763300,56000,56000,56000,56000,0
20250214,165800,1344786763300,56000,56000,56000,56000,0
20250214,165700,1344786763300,56000,56000,56000,56000,0
20250214,165600,1344786763300,56000,56000,56000,56000,0
20250214,165500,1344786763300,56000,56000,56000,56000,0
20250214,165400,1344786763300,56000,56000,56000,56000,0
20250214,165300,1344786763300,56000,56000,56000,56000,0
20250214,165200,1344786763300,56000,56000,56000,56000,0
20250214,165100,1344786763300,56000,56000,56000,56000,0
20250214,165000,1344786763300,56000,56000,56000,56000,0
20250214,164900,1344786763300,56000,56000,56000,56000,0
20250214,164800,1344786763300,56000,56000,56000,56000,0
20250214,164700,1344786763300,56000,56000,56000,56000,966222
20250214,164600,1344786763300,56000,56000,56000,56000,0
20250214,164500,1344786763300,56000,56000,56000,56000,0
20250214,164400,1344786763300,56000,56000,56000,56000,0
20250214,164300,1344786763300,56000,56000,56000,56000,0
20250214,164200,1344786763300,56000,56000,56000,56000,0
20250214,164100,1344786763300,56000,56000,56000,56000,0
20250214,164000,1344786763300,56000,56000,56000,56000,0
20250214,163900,1344786763300,56000,56000,56000,56000,0
20250214,163800,1344786763300,56000,56000,56000,56000,0
20250214,163700,1344786763300,56000,56000,56000,56000,0
20250214,163600,1344786763300,56000,56000,56000,56000,0
20250214,163500,1344786763300,56000,56000,56000,56000,0
20250214,163400,1344786763300,56000,56000,56000,56000,0
20250214,163300,1344786763300,56000,56000,56000,56000,0
20250214,163200,1344786763300,56000,56000,56000,56000,0
20250214,163100,1344786763300,56000,56000,56000,56000,0
20250214,163000,1344786763300,56000,56000,56000,56000,0
20250214,162900,1344786763300,56000,56000,56000,56000,0
20250214,162800,1344786763300,56000,56000,56000,56000,0
20250214,162700,1344786763300,56000,56000,56000,56000,0
20250214,162600,1344786763300,56000,56000,56000,56000,0
20250214,162500,1344786763300,56000,56000,56000,56000,0
20250214,162400,1344786763300,56000,56000,56000,56000,0
20250214,162300,1344786763300,56000,56000,56000,56000,0
20250214,162200,1344786763300,56000,56000,56000,56000,0
20250214,162100,1344786763300,56000,56000,56000,56000,0
20250214,162000,1344786763300,56000,56000,56000,56000,0
20250214,161900,1344786763300,56000,56000,56000,56000,0
20250214,161800,1344786763300,56000,56000,56000,56000,0
20250214,161700,1344786763300,56000,56000,56000,56000,966222
20250214,161600,1344786763300,56000,56000,56000,56000,0
20250214,161500,1344786763300,56000,56000,56000,56000,0
20250214,161400,1344786763300,56000,56000,56000,56000,0
20250214,161300,1344786763300,56000,56000,56000,56000,0
20250214,161200,1344786763300,56000,56000,56000,56000,0
20250214,161100,1344786763300,56000,56000,56000,56000,0
20250214,161000,1344786763300,56000,56000,56000,56000,0
20250214,160900,1344786763300,56000,56000,56000,56000,0
20250214,160800,1344786763300,56000,56000,56000,56000,0
20250214,160700,1344786763300,56000,56000,56000,56000,0
20250214,160600,1344786763300,56000,56000,56000,56000,0
20250214,160500,1344786763300,56000,56000,56000,56000,0
20250214,160400,1344786763300,56000,56000,56000,56000,0
20250214,160300,1344786763300,56000,56000,56000,56000,0
20250214,160200,1344786763300,56000,56000,56000,56000,0
20250214,160100,1344786763300,56000,56000,56000,56000,0
20250214,160000,1344786763300,56000,56000,56000,56000,0
20250214,155900,1344786763300,56000,56000,56000,56000,0
20250214,155800,1344786763300,56000,56000,56000,56000,0
20250214,155700,1344786763300,56000,56000,56000,56000,0
20250214,155600,1344786763300,56000,56000,56000,56000,0
20250214,155500,1344786763300,56000,56000,56000,56000,0
20250214,155400,1344786763300,56000,56000,56000,56000,0
20250214,155300,1344786763300,56000,56000,56000,56000,0
20250214,155200,1344786763300,56000,56000,56000,56000,0
20250214,155100,1344786763300,56000,56000,56000,56000,0
20250214,155000,1344786763300,56000,56000,56000,56000,0
20250214,154900,1344786763300,56000,56000,56000,56000,0
20250214,154800,1344786763300,56000,56000,56000,56000,0
20250214,154700,1344786763300,56000,56000,56000,56000,966222
20250214,154600,1344786763300,56000,56000,56000,56000,0
20250214,154500,1344786763300,56000,56000,56000,56000,0
20250214,154400,1344786763300,56000,56000,56000,56000,0
20250214,154300,1344786763300,56000,56000,56000,56000,0
20250214,154200,1344786763300,56000,56000,56000,56000,0
20250214,154100,1344786763300,56000,56000,56000,56000,0
20250214,154000,1344786763300,56000,56000,56000,56000,0
20250214,153900,1344786763300,56000,56000,56000,56000,0
20250214,153800,1344786763300,56000,56000,56000,56000,0
20250214,153700,1344786763300,56000,56000,56000,56000,0
20250214,153600,1344786763300,56000,56000,56000,56000,0
20250214,153500,1344786763300,56000,56000,56000,56000,0
20250214,153400,1344786763300,56000,56000,56000,56000,0
20250214,153300,1344786763300,56000,56000,56000,56000,0
20250214,153200,1344786763300,56000,56000,56000,56000,0
20250214,153100,1344786763300,56000,56000,56000,56000,0
20250214,153000,1344786763300,56000,56000,56000,56000,966222
20250214,152900,1290678331300,56000,56000,56000,56000,0
20250214,152800,1290678331300,56000,56000,56000,56000,0
20250214,152700,1290678331300,56000,56000,56000,56000,0
20250214,152600,1290678331300,56000,56000,56000,56000,0
20250214,152500,1290678331300,56000,56000,56000,56000,0
20250214,152400,1290678331300,56000,56000,56000,56000,0
20250214,152300,1290678331300,56000,56000,56000,56000,0
20250214,152200,1290678331300,56000,56000,56000,56000,0
20250214,152100,1290678331300,56000,56000,56000,56000,0
20250214,152000,1290678331300,56000,56000,56000,56000,0
20250214,151900,1290678331300,56000,56000,56100,56000,103301
20250214,151800,1284889317800,56000,56100,56100,56000,63397
20250214,151700,1281338130600,56000,56000,56100,56000,94850
20250214,151600,1276025185000,56000,56100,56100,56000,26883
20250214,151500,1274518414700,56100,56100,56100,56000,23159
20250214,151400,1273220438900,56000,56100,56100,56000,33178
20250214,151300,1271360968700,56100,56000,56100,56000,29149
20250214,151200,1269727297100,56000,56000,56100,56000,24765
20250214,151100,1268339478100,56000,56000,56100,56000,23343
20250214,151000,1267031264100,56100,56000,56100,56000,35074
20250214,150900,1265065056200,56000,56100,56100,56000,28161
20250214,150800,1263486824900,56100,56100,56100,56000,21196
20250214,150700,1262298379700,56100,56100,56100,56000,18994
20250214,150600,1261233742800,56100,56000,56100,56000,19260
20250214,150500,1260153933000,56000,56000,56100,56000,69994
20250214,150400,1256228307800,56100,56000,56100,56000,24801
20250214,150300,1254837895000,56000,56000,56100,56000,23383
20250214,150200,1253526709800,56000,56000,56100,56000,23801
20250214,150100,1252191943900,56100,56100,56200,56000,156981
20250214,150000,1243385709500,56200,56200,56200,56000,175710
20250214,145900,1233528099800,56200,56200,56200,56100,36648
20250214,145800,1231470837100,56100,56200,56200,56100,19179
20250214,145700,1230394049900,56200,56200,56200,56100,40908
20250214,145600,1228098398900,56200,56200,56200,56100,15118
20250214,145500,1227249631500,56200,56100,56200,56100,21406
20250214,145400,1226047927500,56200,56200,56200,56100,16188
20250214,145300,1225138942000,56200,56100,56200,56100,13298
20250214,145200,1224392286300,56100,56100,56200,56100,18825
20250214,145100,1223335509900,56100,56100,56200,56100,21944
20250214,145000,1222103823000,56200,56100,56200,56100,17760
20250214,144900,1221106782200,56100,56100,56200,56100,23753
20250214,144800,1219773662200,56100,56200,56200,56100,18212
20250214,144700,1218751353300,56200,56100,56200,56100,23375
20250214,144600,1217439036500,56100,56100,56200,56100,15368
20250214,144500,1216576239500,56100,56100,56200,56100,14462
20250214,144400,1215764434800,56200,56200,56200,56100,11988
20250214,144300,1215091296600,56100,56200,56200,56100,14778
20250214,144200,1214261786400,56100,56100,56200,56100,63764
20250214,144100,1210684221000,56100,56200,56200,56100,25335
20250214,144000,1209262358600,56200,56100,56200,56100,14863
20250214,143900,1208428072000,56100,56100,56200,56100,25366
20250214,143800,1207004371300,56200,56100,56200,56100,16390
20250214,143700,1206084072700,56100,56200,56200,56100,16115
20250214,143600,1205179310400,56200,56200,56200,56100,75875
20250214,143500,1200916049000,56100,56200,56200,56100,12346
20250214,143400,1200222790700,56200,56200,56200,56100,28215
20250214,143300,1198639499200,56200,56100,56200,56100,18228
20250214,143200,1197615926800,56200,56100,56200,56100,24286
20250214,143100,1196251763600,56100,56200,56200,56100,20376
20250214,143000,1195108194200,56200,56200,56200,56100,21974
20250214,142900,1193874004500,56200,56200,56200,56100,32707
20250214,142800,1192037987600,56200,56200,56300,56100,50283
20250214,142700,1189213091000,56200,56300,56300,56200,35606
20250214,142600,1187210872400,56200,56200,56300,56100,350733
20250214,142500,1167499426200,56200,56300,56300,56200,28992
20250214,142400,1165869608400,56200,56300,56300,56200,12831
20250214,142300,1165148028600,56300,56200,56300,56200,10263
20250214,142200,1164570834200,56200,56300,56300,56200,13938
20250214,142100,1163786786300,56200,56200,56300,56200,16821
20250214,142000,1162840746700,56200,56200,56300,56200,9805
20250214,141900,1162289353100,56200,56300,56300,56200,14346
20250214,141800,1161482251700,56300,56200,56300,56200,167949
20250214,141700,1152043250000,56300,56300,56300,56200,11582
20250214,141600,1151391795000,56300,56400,56400,56200,120577
20250214,141500,1144603419900,56400,56400,56400,56300,7307
20250214,141400,1144191740400,56400,56300,56400,56300,36552
20250214,141300,1142133333600,56400,56300,56400,56200,210267
20250214,141200,1130295216500,56400,56400,56400,56300,9704
20250214,141100,1129748324000,56400,56400,56400,56300,8896
20250214,141000,1129246941300,56300,56300,56400,56300,13716
20250214,140900,1128473738600,56300,56400,56400,56300,12322
20250214,140800,1127779408300,56400,56400,56400,56300,15558
20250214,140700,1126902328400,56400,56400,56400,56300,10702
20250214,140600,1126299220000,56400,56300,56400,56300,11461
20250214,140500,1125653311800,56300,56300,56400,56300,15731
20250214,140400,1124766743200,56400,56300,56400,56300,17862
20250214,140300,1123760590000,56300,56200,56400,56200,220215
20250214,140200,1111355794500,56300,56200,56300,56200,15294
20250214,140100,1110495563800,56200,56300,56300,56200,7532
20250214,140000,1110071996200,56200,56200,56300,56200,8262
20250214,135900,1109607269700,56300,56300,56300,56200,12900
20250214,135800,1108881742200,56200,56300,56300,56200,23603
20250214,135700,1107554457900,56300,56300,56300,56200,22811
20250214,135600,1106271887400,56300,56200,56300,56200,14059
20250214,135500,1105481407200,56200,56300,56300,56200,12924
20250214,135400,1104754679400,56300,56200,56300,56200,74623
20250214,135300,1100560528300,56200,56100,56300,56100,170682
20250214,135200,1090968469100,56100,56300,56300,56100,139738
20250214,135100,1083115647500,56300,56200,56300,56200,13296
20250214,135000,1082368072400,56300,56300,56300,56200,11820
20250214,134900,1081703259300,56300,56300,56300,56200,18050
20250214,134800,1080687563600,56200,56300,56300,56200,8395
20250214,134700,1080215423900,56300,56200,56300,56200,19591
20250214,134600,1079112835000,56200,56200,56300,56200,11531
20250214,134500,1078464432600,56300,56200,56300,56200,9727
20250214,134400,1077917307500,56300,56200,56300,56200,8861
20250214,134300,1077418880400,56300,56300,56300,56200,17296
20250214,134200,1076445827100,56300,56200,56300,56200,13110
20250214,134100,1075708305600,56200,56200,56300,56200,11077
20250214,134000,1075085328200,56300,56200,56300,56200,9395
20250214,133900,1074556855300,56200,56200,56300,56200,7629
20250214,133800,1074127827700,56300,56300,56300,56200,9865
20250214,133700,1073572805000,56300,56200,56300,56200,9978
20250214,133600,1073011654900,56300,56200,56300,56200,20346
20250214,133500,1071867083300,56200,56300,56300,56200,23960
20250214,133400,1070518922800,56300,56200,56300,56200,16876
20250214,133300,1069569649400,56300,56300,56300,56200,7888
20250214,133200,1069125973800,56200,56200,56300,56100,84377
20250214,133100,1064383690600,56200,56200,56200,56100,115713
20250214,133000,1057880940600,56200,56300,56300,56100,104024
20250214,132900,1052035564400,56300,56200,56300,56200,12654
20250214,132800,1051324049600,56300,56300,56300,56200,10379
20250214,132700,1050740454700,56200,56100,56300,56100,151635
20250214,132600,1042219125900,56100,56200,56200,56100,22685
20250214,132500,1040945852600,56200,56200,56300,56100,196871
20250214,132400,1029883667000,56300,56400,56400,56200,309354
20250214,132300,1012467876400,56400,56300,56400,56300,16128
20250214,132200,1011558853000,56400,56300,56400,56300,11125
20250214,132100,1010931981400,56400,56300,56400,56300,8358
20250214,132000,1010461029200,56400,56400,56400,56300,28361
20250214,131900,1008863781300,56300,56400,56400,56300,7921
20250214,131800,1008417233300,56300,56400,56400,56300,24812
20250214,131700,1007018504900,56400,56300,56400,56300,22030
20250214,131600,1005776275300,56400,56400,56400,56300,81161
20250214,131500,1001199538000,56400,56300,56400,56300,11421
20250214,131400,1000555915700,56400,56300,56400,56300,16548
20250214,131300,999623693700,56300,56300,56400,56300,15984
20250214,131200,998723017200,56400,56400,56400,56300,10540
20250214,131100,998129012100,56400,56400,56400,56300,13693
20250214,131000,997357562000,56400,56300,56400,56300,11995
20250214,130900,996681512400,56300,56300,56400,56300,14001
20250214,130800,995892343900,56400,56400,56400,56300,12836
20250214,130700,995168950500,56400,56400,56400,56300,14324
20250214,130600,994361394800,56400,56400,56400,56300,8980
20250214,130500,993855271900,56400,56400,56400,56300,8918
20250214,130400,993352667000,56400,56300,56400,56300,10363
20250214,130300,992768650000,56400,56300,56400,56300,11182
20250214,130200,992138501700,56400,56400,56400,56300,32027
20250214,130100,990333872600,56400,56300,56400,56300,22967
20250214,130000,989039052100,56400,56400,56400,56300,8848
20250214,125900,988540331200,56300,56400,56400,56300,7659
20250214,125800,988108732200,56300,56400,56400,56300,27211
20250214,125700,986574348200,56400,56400,56400,56300,23585
20250214,125600,985244607800,56300,56300,56400,56300,11531
20250214,125500,984594728000,56300,56300,56400,56300,10512
20250214,125400,984002126800,56400,56300,56400,56300,10224
20250214,125300,983425915300,56400,56400,56400,56300,9480
20250214,125200,982891587200,56300,56400,56400,56300,12443
20250214,125100,982190238600,56300,56400,56400,56300,22192
20250214,125000,980938997200,56300,56300,56400,56300,15600
20250214,124900,980059620600,56400,56300,56400,56300,17049
20250214,124800,979098601800,56300,56300,56500,56300,34758
20250214,124700,977138537000,56300,56400,56400,56300,32977
20250214,124600,975279083100,56400,56300,56400,56300,32477
20250214,124500,973447953300,56400,56400,56400,56300,7808
20250214,124400,973008005000,56400,56400,56400,56300,11047
20250214,124300,972385525400,56400,56400,56400,56300,11840
20250214,124200,971718118700,56300,56300,56400,56300,12024
20250214,124100,971040376900,56300,56400,56400,56300,8806
20250214,124000,970543947300,56400,56400,56400,56300,14904
20250214,123900,969703675000,56300,56400,56500,56300,60512
20250214,123800,966292463400,56500,56400,56500,56300,170124
20250214,123700,956697626400,56400,56400,56400,56300,8648
20250214,123600,956210372400,56300,56300,56400,56300,8892
20250214,123500,955709242000,56400,56400,56400,56300,9812
20250214,123400,955156252300,56400,56300,56400,56300,11886
20250214,123300,954486666800,56300,56300,56400,56300,13473
20250214,123200,953727562200,56300,56300,56400,56300,21422
20250214,123100,952520325800,56300,56300,56400,56300,9843
20250214,123000,951965711200,56300,56400,56400,56300,11452
20250214,122900,951320370000,56400,56300,56400,56300,12416
20250214,122800,950620914300,56300,56400,56400,56300,15657
20250214,122700,949738386400,56300,56300,56400,56300,15361
20250214,122600,948872449000,56300,56300,56400,56300,14922
20250214,122500,948031280400,56300,56300,56400,56300,9169
20250214,122400,947514636200,56400,56300,56400,56300,15455
20250214,122300,946644064600,56400,56400,56400,56300,13627
20250214,122200,945875866700,56300,56400,56400,56300,20204
20250214,122100,944736962800,56400,56400,56400,56300,29865
20250214,122000,943053045200,56300,56400,56400,56300,15346
20250214,121900,942188000000,56300,56400,56400,56300,21232
20250214,121800,940990957300,56400,56400,56400,56300,10738
20250214,121700,940385946900,56400,56300,56400,56300,10026
20250214,121600,939821052900,56400,56400,56400,56300,9626
20250214,121500,939278731700,56400,56400,56400,56300,6814
20250214,121400,938894882500,56300,56300,56400,56300,14816
20250214,121300,938060045500,56400,56400,56400,56300,12720
20250214,121200,937343343800,56300,56400,56400,56300,9801
20250214,121100,936791089100,56300,56400,56500,56300,25312
20250214,121000,935363881900,56400,56600,56600,56400,245319
20250214,120900,921512262700,56600,56600,56600,56500,7283
20250214,120800,921100447700,56600,56600,56600,56500,18118
20250214,120700,920075512700,56600,56500,56600,56500,35146
20250214,120600,918086709000,56600,56600,56600,56500,18263
20250214,120500,917053663100,56500,56500,56600,56500,15604
20250214,120400,916170982300,56600,56600,56600,56500,12576
20250214,120300,915459503700,56600,56500,56600,56500,16379
20250214,120200,914533365800,56600,56600,56600,56500,10216
20250214,120100,913955422800,56500,56500,56600,56500,10639
20250214,120000,913353768200,56600,56600,56600,56500,8417
20250214,115900,912877781900,56600,56500,56600,56500,20697
20250214,115800,911706865200,56500,56600,56600,56500,8543
20250214,115700,911223685800,56600,56600,56600,56500,9312
20250214,115600,910697150800,56500,56500,56600,56500,24530
20250214,115500,909310719500,56600,56500,56600,56400,60176
20250214,115400,905910189800,56400,56400,56500,56400,9743
20250214,115300,905360024500,56400,56500,56500,56400,58328
20250214,115200,902065106800,56500,56400,56500,56400,8910
20250214,115100,901561970600,56500,56400,56500,56400,8527
20250214,115000,901080676600,56500,56400,56500,56400,6554
20250214,114900,900710690500,56400,56400,56500,56400,12150
20250214,114800,900024476800,56500,56500,56600,56400,19493
20250214,114700,898923423500,56500,56400,56500,56400,43817
20250214,114600,896448173200,56500,56400,56500,56400,47687
20250214,114500,893754449900,56500,56400,56500,56400,9650
20250214,114400,893209650000,56500,56500,56500,56400,12601
20250214,114300,892498186500,56500,56500,56500,56400,15665
20250214,114200,891613528500,56500,56400,56500,56400,29404
20250214,114100,889952592400,56500,56500,56500,56400,9309
20250214,114000,889427003400,56500,56400,56500,56400,8947
20250214,113900,888921852700,56500,56400,56500,56400,32608
20250214,113800,887082285600,56500,56400,56500,56400,34725
20250214,113700,885123267100,56400,56400,56500,56400,32237
20250214,113600,883302549700,56400,56500,56500,56400,6003
20250214,113500,882963684600,56400,56300,56500,56300,33070
20250214,113400,881098408300,56400,56400,56400,56300,11579
20250214,113300,880445635500,56400,56400,56500,56300,45212
20250214,113200,877896403300,56400,56300,56400,56300,10024
20250214,113100,877331358600,56400,56400,56500,56300,35136
20250214,113000,875349510600,56400,56300,56500,56300,66921
20250214,112900,871575700000,56300,56300,56400,56300,10179
20250214,112800,871001952000,56300,56400,56400,56300,12695
20250214,112700,870286206500,56400,56500,56500,56300,24508
20250214,112600,868904564300,56400,56400,56500,56400,26059
20250214,112500,867434539500,56400,56400,56500,56300,236017
20250214,112400,854124943400,56400,56300,56400,56300,12623
20250214,112300,853413864700,56400,56400,56400,56300,16937
20250214,112200,852459991100,56300,56400,56400,56300,86814
20250214,112100,847571886500,56400,56300,56400,56300,17399
20250214,112000,846591873800,56300,56400,56400,56300,13255
20250214,111900,845845349500,56400,56400,56500,56300,258410
20250214,111800,831271584800,56500,56400,56500,56400,12579
20250214,111700,830561695800,56400,56400,56500,56400,18197
20250214,111600,829534443100,56500,56400,56500,56400,25182
20250214,111500,828113302000,56500,56500,56500,56400,11757
20250214,111400,827449547800,56500,56400,56500,56400,24658
20250214,111300,826057514000,56400,56500,56500,56400,16232
20250214,111200,825141120700,56400,56400,56500,56400,28619
20250214,111100,823525874700,56500,56500,56500,56400,16332
20250214,111000,822603769800,56400,56500,56500,56400,11201
20250214,110900,821971501500,56400,56500,56500,56400,10294
20250214,110800,821390212200,56400,56500,56500,56400,19600
20250214,110700,820283494900,56500,56400,56500,56400,15023
20250214,110600,819435046200,56500,56500,56500,56400,14484
20250214,110500,818617134400,56500,56400,56500,56400,51209
20250214,110400,815724334400,56400,56500,56500,56400,8080
20250214,110300,815268003700,56500,56500,56500,56400,14105
20250214,110200,814471460900,56400,56500,56500,56400,7383
20250214,110100,814054541000,56400,56600,56600,56400,66635
20250214,110000,810289791100,56500,56500,56600,56500,9750
20250214,105900,809738691400,56600,56500,56600,56400,62411
20250214,105800,806212725500,56400,56500,56500,56400,20013
20250214,105700,805082616100,56400,56500,56500,56400,13011
20250214,105600,804348099400,56500,56300,56500,56300,218048
20250214,105500,792044665600,56400,56500,56500,56300,158575
20250214,105400,783102051300,56500,56500,56500,56400,17791
20250214,105300,782097636500,56500,56600,56700,56400,310892
20250214,105200,764523160300,56700,56700,56700,56600,31753
20250214,105100,762725112200,56700,56600,56700,56500,111002
20250214,105000,756442735000,56600,56600,56600,56500,18670
20250214,104900,755386991300,56600,56600,56600,56500,19748
20250214,104800,754270321200,56600,56500,56600,56500,24435
20250214,104700,752888350800,56600,56600,56600,56500,24722
20250214,104600,751490594200,56500,56600,56700,56500,101221
20250214,104500,745762620300,56700,56700,56700,56600,57334
20250214,104400,742516373000,56700,56800,56800,56600,66096
20250214,104300,738768782800,56700,56800,56800,56700,20256
20250214,104200,737619802500,56800,56700,56800,56700,73157
20250214,104100,733471213700,56700,56800,56800,56700,13341
20250214,104000,732714290900,56800,56800,56800,56700,35074
20250214,103900,730725134200,56700,56700,56800,56700,17095
20250214,103800,729755171800,56800,56700,56800,56600,46316
20250214,103700,727128725300,56700,56700,56700,56600,30758
20250214,103600,725385811400,56700,56700,56800,56600,16134
20250214,103500,724471122200,56700,56700,56800,56600,53147
20250214,103400,721457606200,56700,56800,56800,56600,60586
20250214,103300,718022392300,56800,56800,56800,56700,14860
20250214,103200,717178920300,56800,56700,56800,56600,169408
20250214,103100,707573163400,56700,56800,56800,56600,214357
20250214,103000,695421213500,56800,57000,57000,56700,413370
20250214,102900,671919076600,56900,57000,57100,56900,39121
20250214,102800,669690105900,56900,56900,57000,56900,117884
20250214,102700,662971737800,57000,57000,57000,56900,34376
20250214,102600,661013693800,57000,57000,57100,56900,116871
20250214,102500,654351373400,57000,57000,57000,56900,17414
20250214,102400,653359355700,56900,57000,57100,56900,141964
20250214,102300,645266226600,57100,57000,57100,57000,51071
20250214,102200,642352594500,57100,57100,57100,57000,44637
20250214,102100,639805318000,57000,57100,57100,57000,33932
20250214,102000,637868521600,57100,56900,57100,56900,195259
20250214,101900,626738361200,57000,57000,57000,56900,41389
20250214,101800,624380135800,56900,57000,57000,56900,15172
20250214,101700,623516118500,57000,57000,57000,56800,65273
20250214,101600,619800741100,56900,56900,57000,56800,120892
20250214,101500,612923506000,56800,57000,57000,56800,288580
20250214,101400,596500401700,57000,57000,57000,56900,38517
20250214,101300,594305095500,57000,57000,57000,56900,279312
20250214,101200,578385207700,57000,57000,57000,56900,37682
20250214,101100,576238289700,57000,57000,57000,56900,33865
20250214,101000,574309212600,57000,57000,57000,56900,24251
20250214,100900,572928132000,56900,56900,57000,56800,154601
20250214,100800,564130997500,56900,57000,57000,56800,164647
20250214,100700,554761500900,57000,57000,57000,56900,39761
20250214,100600,552497540800,57000,57000,57000,56900,49003
20250214,100500,549707160900,57000,57000,57000,56900,59959
20250214,100400,546291415600,57000,57100,57100,56900,277081
20250214,100300,530495949500,57100,57100,57200,57000,403301
20250214,100200,507466321200,57000,57200,57200,57000,224120
20250214,100100,494670657500,57200,57100,57300,57100,292116
20250214,100000,477963258500,57200,57100,57200,57000,333918
20250214,095900,458890203100,57100,56900,57100,56900,535124
20250214,095800,428387574500,56900,57000,57000,56900,112596
20250214,095700,421972237200,57000,56900,57000,56900,296050
20250214,095600,405118731300,56900,57000,57000,56900,372926
20250214,095500,383891765700,57000,56900,57000,56800,326898
20250214,095400,365288227300,56900,56700,56900,56700,374902
20250214,095300,343990637700,56700,56600,56800,56600,359626
20250214,095200,323599084400,56700,56600,56700,56500,284751
20250214,095100,307480516600,56600,56400,56600,56400,532604
20250214,095000,277384855900,56500,56300,56500,56300,294902
20250214,094900,260750791800,56400,56400,56400,56300,13160
20250214,094800,260008980600,56400,56400,56400,56300,14949
20250214,094700,259166491100,56400,56300,56400,56300,29857
20250214,094600,257483977600,56400,56400,56400,56300,9671
20250214,094500,256938946800,56400,56400,56400,56300,15882
20250214,094400,256043531200,56400,56400,56400,56300,17811
20250214,094300,255039673700,56400,56400,56400,56300,19338
20250214,094200,253949638900,56400,56400,56400,56300,15082
20250214,094100,253099227700,56300,56300,56400,56300,28535
20250214,094000,251490094400,56300,56400,56400,56300,12387
20250214,093900,250791885300,56400,56200,56400,56200,181036
20250214,093800,240599422600,56300,56300,56300,56200,102217
20250214,093700,234854410300,56200,56300,56300,56200,46486
20250214,093600,232241062200,56300,56300,56300,56200,10303
20250214,093500,231661775500,56300,56200,56300,56200,12511
20250214,093400,230957984300,56300,56300,56300,56200,10269
20250214,093300,230380254800,56300,56100,56300,56100,157854
20250214,093200,221510156000,56100,56200,56200,56100,11396
20250214,093100,220870211200,56200,56200,56200,56100,33259
20250214,093000,219002685200,56200,56100,56200,56000,121627
20250214,092900,212179027700,56100,56100,56200,56100,147276
20250214,092800,203916407800,56100,56100,56200,56100,30425
20250214,092700,202208994500,56200,56100,56200,56100,33090
20250214,092600,200350595000,56100,56200,56200,56100,11944
20250214,092500,199679907700,56200,56200,56200,56100,16733
20250214,092400,198740658500,56200,56200,56300,56100,108081
20250214,092300,192666933600,56200,56200,56300,56200,47855
20250214,092200,189977100300,56300,56200,56400,56200,160256
20250214,092100,180955472800,56300,56200,56300,56200,32469
20250214,092000,179130345700,56200,56200,56300,56200,28205
20250214,091900,177544758100,56300,56300,56400,56200,104606
20250214,091800,171656003600,56300,56300,56400,56300,145591
20250214,091700,163458152700,56400,56400,56400,56300,14636
20250214,091600,162633357200,56400,56300,56400,56300,14607
20250214,091500,161810326700,56300,56300,56400,56300,39353
20250214,091400,159592168900,56300,56300,56400,56300,17002
20250214,091300,158633801600,56400,56400,56400,56300,20221
20250214,091200,157494652700,56400,56500,56500,56300,117230
20250214,091100,150883425900,56500,56400,56500,56300,300141
20250214,091000,133951820500,56400,56300,56400,56300,154298
20250214,090900,125260685900,56300,56300,56400,56300,46839
20250214,090800,122622623000,56300,56300,56400,56300,73550
20250214,090700,118480731700,56300,56300,56400,56200,225662
20250214,090600,105774302800,56400,56400,56500,56300,142314
20250214,090500,97749403500,56400,56400,56500,56400,68340
20250214,090400,93891414300,56500,56400,56500,56400,172375
20250214,090300,84167290800,56400,56300,56500,56300,191289
20250214,090200,73370970200,56400,56300,56400,56200,195586
20250214,090100,62347692100,56300,56200,56300,56100,240645
20250214,090000,48821284100,56200,56000,56200,56000,862263