stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,184700,1104564059800,58200,58200,58200,58200,885325
20250221,184600,1104564059800,58200,58200,58200,58200,0
20250221,184500,1104564059800,58200,58200,58200,58200,0
20250221,184400,1104564059800,58200,58200,58200,58200,0
20250221,184300,1104564059800,58200,58200,58200,58200,0
20250221,184200,1104564059800,58200,58200,58200,58200,0
20250221,184100,1104564059800,58200,58200,58200,58200,0
20250221,184000,1104564059800,58200,58200,58200,58200,0
20250221,183900,1104564059800,58200,58200,58200,58200,0
20250221,183800,1104564059800,58200,58200,58200,58200,0
20250221,183700,1104564059800,58200,58200,58200,58200,0
20250221,183600,1104564059800,58200,58200,58200,58200,0
20250221,183500,1104564059800,58200,58200,58200,58200,0
20250221,183400,1104564059800,58200,58200,58200,58200,0
20250221,183300,1104564059800,58200,58200,58200,58200,0
20250221,183200,1104564059800,58200,58200,58200,58200,0
20250221,183100,1104564059800,58200,58200,58200,58200,0
20250221,183000,1104564059800,58200,58200,58200,58200,0
20250221,182900,1104564059800,58200,58200,58200,58200,0
20250221,182800,1104564059800,58200,58200,58200,58200,0
20250221,182700,1104564059800,58200,58200,58200,58200,0
20250221,182600,1104564059800,58200,58200,58200,58200,0
20250221,182500,1104564059800,58200,58200,58200,58200,0
20250221,182400,1104564059800,58200,58200,58200,58200,0
20250221,182300,1104564059800,58200,58200,58200,58200,0
20250221,182200,1104564059800,58200,58200,58200,58200,0
20250221,182100,1104564059800,58200,58200,58200,58200,0
20250221,182000,1104564059800,58200,58200,58200,58200,0
20250221,181900,1104564059800,58200,58200,58200,58200,0
20250221,181800,1104564059800,58200,58200,58200,58200,0
20250221,181700,1104564059800,58200,58200,58200,58200,885325
20250221,181600,1104564059800,58200,58200,58200,58200,0
20250221,181500,1104564059800,58200,58200,58200,58200,0
20250221,181400,1104564059800,58200,58200,58200,58200,0
20250221,181300,1104564059800,58200,58200,58200,58200,0
20250221,181200,1104564059800,58200,58200,58200,58200,0
20250221,181100,1104564059800,58200,58200,58200,58200,0
20250221,181000,1104564059800,58200,58200,58200,58200,0
20250221,180900,1104564059800,58200,58200,58200,58200,0
20250221,180800,1104564059800,58200,58200,58200,58200,0
20250221,180700,1104564059800,58200,58200,58200,58200,0
20250221,180600,1104564059800,58200,58200,58200,58200,0
20250221,180500,1104564059800,58200,58200,58200,58200,0
20250221,180400,1104564059800,58200,58200,58200,58200,0
20250221,180300,1104564059800,58200,58200,58200,58200,0
20250221,180200,1104564059800,58200,58200,58200,58200,0
20250221,180100,1104564059800,58200,58200,58200,58200,0
20250221,180000,1104564059800,58200,58200,58200,58200,0
20250221,175900,1104564059800,58200,58200,58200,58200,0
20250221,175800,1104564059800,58200,58200,58200,58200,0
20250221,175700,1104564059800,58200,58200,58200,58200,0
20250221,175600,1104564059800,58200,58200,58200,58200,0
20250221,175500,1104564059800,58200,58200,58200,58200,0
20250221,175400,1104564059800,58200,58200,58200,58200,0
20250221,175300,1104564059800,58200,58200,58200,58200,0
20250221,175200,1104564059800,58200,58200,58200,58200,0
20250221,175100,1104564059800,58200,58200,58200,58200,0
20250221,175000,1104564059800,58200,58200,58200,58200,0
20250221,174900,1104564059800,58200,58200,58200,58200,0
20250221,174800,1104564059800,58200,58200,58200,58200,0
20250221,174700,1104564059800,58200,58200,58200,58200,885325
20250221,174600,1104564059800,58200,58200,58200,58200,0
20250221,174500,1104564059800,58200,58200,58200,58200,0
20250221,174400,1104564059800,58200,58200,58200,58200,0
20250221,174300,1104564059800,58200,58200,58200,58200,0
20250221,174200,1104564059800,58200,58200,58200,58200,0
20250221,174100,1104564059800,58200,58200,58200,58200,0
20250221,174000,1104564059800,58200,58200,58200,58200,0
20250221,173900,1104564059800,58200,58200,58200,58200,0
20250221,173800,1104564059800,58200,58200,58200,58200,0
20250221,173700,1104564059800,58200,58200,58200,58200,0
20250221,173600,1104564059800,58200,58200,58200,58200,0
20250221,173500,1104564059800,58200,58200,58200,58200,0
20250221,173400,1104564059800,58200,58200,58200,58200,0
20250221,173300,1104564059800,58200,58200,58200,58200,0
20250221,173200,1104564059800,58200,58200,58200,58200,0
20250221,173100,1104564059800,58200,58200,58200,58200,0
20250221,173000,1104564059800,58200,58200,58200,58200,0
20250221,172900,1104564059800,58200,58200,58200,58200,0
20250221,172800,1104564059800,58200,58200,58200,58200,0
20250221,172700,1104564059800,58200,58200,58200,58200,0
20250221,172600,1104564059800,58200,58200,58200,58200,0
20250221,172500,1104564059800,58200,58200,58200,58200,0
20250221,172400,1104564059800,58200,58200,58200,58200,0
20250221,172300,1104564059800,58200,58200,58200,58200,0
20250221,172200,1104564059800,58200,58200,58200,58200,0
20250221,172100,1104564059800,58200,58200,58200,58200,0
20250221,172000,1104564059800,58200,58200,58200,58200,0
20250221,171900,1104564059800,58200,58200,58200,58200,0
20250221,171800,1104564059800,58200,58200,58200,58200,0
20250221,171700,1104564059800,58200,58200,58200,58200,885325
20250221,171600,1104564059800,58200,58200,58200,58200,0
20250221,171500,1104564059800,58200,58200,58200,58200,0
20250221,171400,1104564059800,58200,58200,58200,58200,0
20250221,171300,1104564059800,58200,58200,58200,58200,0
20250221,171200,1104564059800,58200,58200,58200,58200,0
20250221,171100,1104564059800,58200,58200,58200,58200,0
20250221,171000,1104564059800,58200,58200,58200,58200,0
20250221,170900,1104564059800,58200,58200,58200,58200,0
20250221,170800,1104564059800,58200,58200,58200,58200,0
20250221,170700,1104564059800,58200,58200,58200,58200,0
20250221,170600,1104564059800,58200,58200,58200,58200,0
20250221,170500,1104564059800,58200,58200,58200,58200,0
20250221,170400,1104564059800,58200,58200,58200,58200,0
20250221,170300,1104564059800,58200,58200,58200,58200,0
20250221,170200,1104564059800,58200,58200,58200,58200,0
20250221,170100,1104564059800,58200,58200,58200,58200,0
20250221,170000,1104564059800,58200,58200,58200,58200,0
20250221,165900,1104564059800,58200,58200,58200,58200,0
20250221,165800,1104564059800,58200,58200,58200,58200,0
20250221,165700,1104564059800,58200,58200,58200,58200,0
20250221,165600,1104564059800,58200,58200,58200,58200,0
20250221,165500,1104564059800,58200,58200,58200,58200,0
20250221,165400,1104564059800,58200,58200,58200,58200,0
20250221,165300,1104564059800,58200,58200,58200,58200,0
20250221,165200,1104564059800,58200,58200,58200,58200,0
20250221,165100,1104564059800,58200,58200,58200,58200,0
20250221,165000,1104564059800,58200,58200,58200,58200,0
20250221,164900,1104564059800,58200,58200,58200,58200,0
20250221,164800,1104564059800,58200,58200,58200,58200,0
20250221,164700,1104564059800,58200,58200,58200,58200,885325
20250221,164600,1104564059800,58200,58200,58200,58200,0
20250221,164500,1104564059800,58200,58200,58200,58200,0
20250221,164400,1104564059800,58200,58200,58200,58200,0
20250221,164300,1104564059800,58200,58200,58200,58200,0
20250221,164200,1104564059800,58200,58200,58200,58200,0
20250221,164100,1104564059800,58200,58200,58200,58200,0
20250221,164000,1104564059800,58200,58200,58200,58200,0
20250221,163900,1104564059800,58200,58200,58200,58200,0
20250221,163800,1104564059800,58200,58200,58200,58200,0
20250221,163700,1104564059800,58200,58200,58200,58200,0
20250221,163600,1104564059800,58200,58200,58200,58200,0
20250221,163500,1104564059800,58200,58200,58200,58200,0
20250221,163400,1104564059800,58200,58200,58200,58200,0
20250221,163300,1104564059800,58200,58200,58200,58200,0
20250221,163200,1104564059800,58200,58200,58200,58200,0
20250221,163100,1104564059800,58200,58200,58200,58200,0
20250221,163000,1104564059800,58200,58200,58200,58200,0
20250221,162900,1104564059800,58200,58200,58200,58200,0
20250221,162800,1104564059800,58200,58200,58200,58200,0
20250221,162700,1104564059800,58200,58200,58200,58200,0
20250221,162600,1104564059800,58200,58200,58200,58200,0
20250221,162500,1104564059800,58200,58200,58200,58200,0
20250221,162400,1104564059800,58200,58200,58200,58200,0
20250221,162300,1104564059800,58200,58200,58200,58200,0
20250221,162200,1104564059800,58200,58200,58200,58200,0
20250221,162100,1104564059800,58200,58200,58200,58200,0
20250221,162000,1104564059800,58200,58200,58200,58200,0
20250221,161900,1104564059800,58200,58200,58200,58200,0
20250221,161800,1104564059800,58200,58200,58200,58200,0
20250221,161700,1104564059800,58200,58200,58200,58200,885325
20250221,161600,1104564059800,58200,58200,58200,58200,0
20250221,161500,1104564059800,58200,58200,58200,58200,0
20250221,161400,1104564059800,58200,58200,58200,58200,0
20250221,161300,1104564059800,58200,58200,58200,58200,0
20250221,161200,1104564059800,58200,58200,58200,58200,0
20250221,161100,1104564059800,58200,58200,58200,58200,0
20250221,161000,1104564059800,58200,58200,58200,58200,0
20250221,160900,1104564059800,58200,58200,58200,58200,0
20250221,160800,1104564059800,58200,58200,58200,58200,0
20250221,160700,1104564059800,58200,58200,58200,58200,0
20250221,160600,1104564059800,58200,58200,58200,58200,0
20250221,160500,1104564059800,58200,58200,58200,58200,0
20250221,160400,1104564059800,58200,58200,58200,58200,0
20250221,160300,1104564059800,58200,58200,58200,58200,0
20250221,160200,1104564059800,58200,58200,58200,58200,0
20250221,160100,1104564059800,58200,58200,58200,58200,0
20250221,160000,1104564059800,58200,58200,58200,58200,0
20250221,155900,1104564059800,58200,58200,58200,58200,0
20250221,155800,1104564059800,58200,58200,58200,58200,0
20250221,155700,1104564059800,58200,58200,58200,58200,0
20250221,155600,1104564059800,58200,58200,58200,58200,0
20250221,155500,1104564059800,58200,58200,58200,58200,0
20250221,155400,1104564059800,58200,58200,58200,58200,0
20250221,155300,1104564059800,58200,58200,58200,58200,0
20250221,155200,1104564059800,58200,58200,58200,58200,0
20250221,155100,1104564059800,58200,58200,58200,58200,0
20250221,155000,1104564059800,58200,58200,58200,58200,0
20250221,154900,1104564059800,58200,58200,58200,58200,0
20250221,154800,1104564059800,58200,58200,58200,58200,0
20250221,154700,1104564059800,58200,58200,58200,58200,885325
20250221,154600,1104564059800,58200,58200,58200,58200,0
20250221,154500,1104564059800,58200,58200,58200,58200,0
20250221,154400,1104564059800,58200,58200,58200,58200,0
20250221,154300,1104564059800,58200,58200,58200,58200,0
20250221,154200,1104564059800,58200,58200,58200,58200,0
20250221,154100,1104564059800,58200,58200,58200,58200,0
20250221,154000,1104564059800,58200,58200,58200,58200,0
20250221,153900,1104564059800,58200,58200,58200,58200,0
20250221,153800,1104564059800,58200,58200,58200,58200,0
20250221,153700,1104564059800,58200,58200,58200,58200,0
20250221,153600,1104564059800,58200,58200,58200,58200,0
20250221,153500,1104564059800,58200,58200,58200,58200,0
20250221,153400,1104564059800,58200,58200,58200,58200,0
20250221,153300,1104564059800,58200,58200,58200,58200,0
20250221,153200,1104564059800,58200,58200,58200,58200,0
20250221,153100,1104564059800,58200,58200,58200,58200,0
20250221,153000,1104564059800,58200,58200,58200,58200,885325
20250221,152900,1053038144800,58100,58100,58100,58100,0
20250221,152800,1053038144800,58100,58100,58100,58100,0
20250221,152700,1053038144800,58100,58100,58100,58100,0
20250221,152600,1053038144800,58100,58100,58100,58100,0
20250221,152500,1053038144800,58100,58100,58100,58100,0
20250221,152400,1053038144800,58100,58100,58100,58100,0
20250221,152300,1053038144800,58100,58100,58100,58100,0
20250221,152200,1053038144800,58100,58100,58100,58100,0
20250221,152100,1053038144800,58100,58100,58100,58100,0
20250221,152000,1053038144800,58100,58100,58100,58100,0
20250221,151900,1053038144800,58100,58200,58200,58100,61710
20250221,151800,1049449473000,58100,58100,58200,58100,30544
20250221,151700,1047672934000,58100,58100,58200,58100,21737
20250221,151600,1046408638300,58100,58100,58200,58100,46349
20250221,151500,1043714169400,58100,58100,58200,58100,41225
20250221,151400,1041316491300,58200,58200,58200,58100,18425
20250221,151300,1040244936900,58100,58200,58200,58100,27843
20250221,151200,1038625242800,58200,58200,58300,58100,56555
20250221,151100,1035334040000,58200,58200,58300,58100,184176
20250221,151000,1024614926200,58200,58200,58200,58100,91936
20250221,150900,1019264529200,58200,58200,58200,58100,29632
20250221,150800,1017540758100,58200,58100,58200,58100,41810
20250221,150700,1015108916900,58200,58100,58200,58100,16480
20250221,150600,1014150713000,58200,58100,58200,58100,10880
20250221,150500,1013518091600,58100,58100,58200,58100,13298
20250221,150400,1012744797900,58100,58100,58200,58100,106358
20250221,150300,1006564206800,58100,58200,58200,58100,64309
20250221,150200,1002826785200,58100,58200,58200,58100,41771
20250221,150100,1000399691700,58100,58100,58200,58100,29630
20250221,150000,998676492000,58200,58200,58200,58100,104943
20250221,145900,992577116500,58100,58100,58200,58100,14012
20250221,145800,991762240800,58100,58100,58200,58100,13759
20250221,145700,990961956700,58200,58200,58200,58100,30190
20250221,145600,989205230400,58100,58100,58200,58100,32902
20250221,145500,987291272300,58100,58200,58200,58100,45966
20250221,145400,984616387900,58100,58100,58200,58100,25351
20250221,145300,983141262200,58200,58100,58200,58100,22067
20250221,145200,981857432600,58100,58000,58200,58000,178813
20250221,145100,971467347400,58000,58100,58100,58000,26307
20250221,145000,969939175100,58000,58100,58100,58000,9816
20250221,144900,969369293200,58000,58100,58100,58000,22503
20250221,144800,968062377400,58100,58000,58100,58000,16315
20250221,144700,967115428500,58000,58100,58100,58000,14096
20250221,144600,966296951600,58100,58000,58100,58000,85010
20250221,144500,961365591100,58000,58100,58100,58000,20646
20250221,144400,960167038500,58100,58100,58100,58000,15683
20250221,144300,959256637400,58100,58100,58100,58000,13249
20250221,144200,958487693300,58100,58100,58100,58000,14044
20250221,144100,957672263900,58100,58100,58100,58000,11695
20250221,144000,956993167500,58100,58100,58100,58000,20879
20250221,143900,955781506100,58100,58100,58200,58000,236504
20250221,143800,942041611200,58000,58000,58100,58000,27552
20250221,143700,940441189200,58000,58100,58100,58000,20149
20250221,143600,939271289200,58000,58000,58100,58000,24986
20250221,143500,937820047000,58000,58000,58100,58000,11418
20250221,143400,937157177000,58000,58100,58100,58000,22316
20250221,143300,935862007300,58000,58000,58100,58000,12187
20250221,143200,935154417900,58000,58200,58200,58000,86728
20250221,143100,930116206200,58100,58200,58200,58100,33310
20250221,143000,928178662400,58200,58200,58200,58100,26558
20250221,142900,926633276400,58200,58100,58200,58100,32515
20250221,142800,924741328600,58200,58100,58200,58100,15566
20250221,142700,923836048600,58100,58100,58200,58000,101925
20250221,142600,917913811200,58100,58100,58100,58000,51560
20250221,142500,914922995500,58100,58000,58100,58000,14781
20250221,142400,914065382300,58000,58000,58100,58000,41982
20250221,142300,911628025700,58100,58200,58200,58000,121375
20250221,142200,904575529300,58100,58200,58200,58100,36871
20250221,142100,902430879100,58100,58100,58200,58000,73983
20250221,142000,898132731400,58100,58100,58100,58000,31534
20250221,141900,896301069600,58100,58000,58100,57900,327481
20250221,141800,877300873900,58000,57900,58000,57900,21148
20250221,141700,876075656900,57900,57900,58000,57800,145396
20250221,141600,867656597900,57900,57700,57900,57700,179285
20250221,141500,857292394200,57700,57800,57800,57700,37709
20250221,141400,855112985000,57800,57800,57800,57700,6624
20250221,141300,854730408300,57700,57700,57800,57700,13174
20250221,141200,853969709800,57800,57700,57800,57700,10824
20250221,141100,853344317800,57800,57700,57800,57700,36517
20250221,141000,851234049300,57800,57700,57800,57600,122987
20250221,140900,844138068900,57600,57700,57700,57600,38936
20250221,140800,841892125000,57600,57700,57700,57600,14012
20250221,140700,841084436400,57700,57700,57700,57600,11139
20250221,140600,840442153300,57600,57700,57700,57600,11969
20250221,140500,839752273600,57700,57600,57700,57500,100616
20250221,140400,833955425800,57600,57500,57600,57500,28841
20250221,140300,832294543000,57500,57600,57600,57500,25792
20250221,140200,830809441900,57500,57500,57600,57400,149360
20250221,140100,822220042700,57500,57400,57500,57400,44385
20250221,140000,819668557800,57500,57500,57500,57400,11931
20250221,135900,818982974900,57500,57400,57500,57400,36884
20250221,135800,816864394700,57400,57500,57500,57400,13904
20250221,135700,816065786300,57400,57400,57500,57400,41209
20250221,135600,813699933900,57500,57400,57500,57400,46687
20250221,135500,811019610200,57500,57600,57600,57400,141785
20250221,135400,802867404200,57600,57500,57600,57500,83064
20250221,135300,798090424000,57600,57600,57600,57500,10335
20250221,135200,797495922500,57500,57600,57600,57500,12628
20250221,135100,796769366700,57600,57600,57700,57500,134548
20250221,135000,789019295900,57600,57700,57700,57600,15052
20250221,134900,788151866500,57700,57600,57700,57600,9598
20250221,134800,787598394200,57700,57600,57700,57600,10203
20250221,134700,787010093600,57600,57600,57700,57600,9324
20250221,134600,786472777900,57600,57600,57700,57600,177920
20250221,134500,776224233600,57700,57600,57700,57600,14190
20250221,134400,775406321900,57700,57600,57700,57600,15460
20250221,134300,774515230900,57600,57600,57700,57600,10257
20250221,134200,773924081000,57600,57600,57700,57600,11123
20250221,134100,773282738900,57600,57600,57700,57600,15611
20250221,134000,772382930200,57600,57700,57700,57600,16503
20250221,133900,771431998900,57600,57600,57700,57600,10466
20250221,133800,770828782900,57700,57600,57700,57600,15577
20250221,133700,769930890300,57700,57600,57700,57600,23601
20250221,133600,768569427600,57600,57600,57700,57600,14952
20250221,133500,767707528100,57600,57700,57700,57600,14407
20250221,133400,766877133800,57600,57600,57700,57600,20954
20250221,133300,765669525700,57600,57600,57700,57600,15434
20250221,133200,764780179500,57700,57700,57700,57600,13142
20250221,133100,764022562800,57700,57700,57700,57600,12930
20250221,133000,763277134400,57600,57700,57700,57600,14652
20250221,132900,762432561200,57600,57700,57700,57600,12075
20250221,132800,761736629200,57700,57600,57700,57600,27371
20250221,132700,760159687500,57600,57700,57700,57600,82498
20250221,132600,755407226100,57700,57700,57700,57600,135393
20250221,132500,747608203100,57600,57700,57700,57600,88484
20250221,132400,742510933100,57600,57600,57700,57600,12794
20250221,132300,741773588800,57700,57700,57700,57600,10543
20250221,132200,741165770200,57700,57600,57700,57600,10524
20250221,132100,740559075700,57700,57600,57700,57600,12234
20250221,132000,739853645500,57700,57700,57700,57600,19083
20250221,131900,738753164900,57600,57700,57700,57600,10986
20250221,131800,738119950900,57700,57600,57700,57600,9125
20250221,131700,737593789200,57600,57600,57700,57600,12007
20250221,131600,736901501000,57700,57700,57700,57600,4607
20250221,131500,736635855800,57700,57700,57700,57600,14138
20250221,131400,735820446500,57600,57600,57700,57600,9713
20250221,131300,735260296600,57600,57600,57700,57600,25225
20250221,131200,733805612100,57600,57600,57700,57600,9674
20250221,131100,733247926400,57600,57600,57700,57600,11617
20250221,131000,732578544500,57600,57600,57700,57600,10776
20250221,130900,731957106900,57600,57700,57700,57600,8732
20250221,130800,731453565700,57600,57600,57700,57600,7212
20250221,130700,731037690400,57600,57700,57700,57600,10055
20250221,130600,730458137100,57600,57600,57700,57600,10320
20250221,130500,729863228100,57600,57600,57700,57600,10601
20250221,130400,729252126200,57600,57700,57700,57600,7912
20250221,130300,728795890800,57600,57700,57700,57600,8002
20250221,130200,728334644100,57600,57600,57700,57600,7437
20250221,130100,727905824400,57600,57600,57700,57600,14457
20250221,130000,727072308000,57600,57600,57700,57600,10033
20250221,125900,726493899600,57700,57700,57700,57600,38254
20250221,125800,724290115900,57600,57600,57700,57600,9989
20250221,125700,723714197400,57700,57700,57700,57600,11700
20250221,125600,723039665000,57700,57700,57700,57600,14441
20250221,125500,722207485700,57600,57700,57700,57600,25592
20250221,125400,720731651000,57700,57700,57800,57600,109027
20250221,125300,714441276500,57800,57800,57800,57700,18556
20250221,125200,713370287900,57700,57700,57800,57700,18905
20250221,125100,712279140200,57700,57700,57800,57700,23056
20250221,125000,710948372600,57700,57800,57800,57700,10847
20250221,124900,710321784200,57700,57800,57800,57700,10263
20250221,124800,709729243900,57800,57800,57800,57700,8437
20250221,124700,709242049500,57700,57700,57800,57700,6699
20250221,124600,708855085300,57700,57700,57800,57700,10545
20250221,124500,708246178100,57700,57700,57800,57700,8279
20250221,124400,707768032100,57700,57800,57800,57700,7845
20250221,124300,707314910200,57800,57700,57800,57700,9113
20250221,124200,706788433900,57700,57800,57800,57700,10616
20250221,124100,706175359900,57800,57800,57800,57700,5641
20250221,124000,705849407800,57700,57800,57800,57700,7376
20250221,123900,705423616100,57800,57700,57800,57600,270255
20250221,123800,689829710300,57700,57700,57800,57700,11061
20250221,123700,689190938200,57700,57800,57800,57700,6293
20250221,123600,688827515700,57700,57800,57800,57700,8417
20250221,123500,688341326900,57700,57800,57800,57700,9999
20250221,123400,687763795200,57800,57700,57800,57700,13754
20250221,123300,686969346800,57700,57700,57800,57700,11204
20250221,123200,686322605200,57700,57800,57800,57700,12446
20250221,123100,685603909300,57800,57700,57800,57700,19271
20250221,123000,684491243300,57700,57700,57800,57700,12352
20250221,122900,683777946500,57700,57800,57800,57700,11912
20250221,122800,683089952500,57800,57800,57800,57700,19115
20250221,122700,681986112700,57800,57700,57800,57700,14869
20250221,122600,681127511300,57800,57700,57800,57700,10924
20250221,122500,680496548600,57700,57700,57800,57700,20905
20250221,122400,679289955900,57800,57800,57800,57700,10835
20250221,122300,678664174700,57700,57700,57800,57700,8113
20250221,122200,678195610000,57800,57700,57800,57700,22171
20250221,122100,676915431800,57700,57700,57800,57700,9697
20250221,122000,676355344200,57800,57800,57800,57700,48127
20250221,121900,673577105000,57800,57800,57800,57700,12079
20250221,121800,672879457200,57800,57800,57800,57700,15080
20250221,121700,672008228800,57800,57700,57800,57700,8832
20250221,121600,671497954400,57700,57700,57800,57700,15831
20250221,121500,670583461100,57700,57800,57800,57700,10544
20250221,121400,669974357200,57700,57800,57800,57700,9090
20250221,121300,669449105000,57800,57800,57800,57700,16537
20250221,121200,668493603800,57800,57800,57800,57700,9482
20250221,121100,667945895000,57800,57700,57800,57600,199878
20250221,121000,656415456700,57600,57700,57700,57600,47228
20250221,120900,653691837100,57700,57600,57700,57500,89870
20250221,120800,648515333200,57600,57600,57600,57500,16310
20250221,120700,647576034900,57600,57600,57600,57500,12042
20250221,120600,646882530300,57600,57500,57600,57500,23625
20250221,120500,645522243900,57600,57500,57600,57400,117790
20250221,120400,638747044100,57500,57500,57500,57400,18625
20250221,120300,637676315300,57500,57500,57500,57400,10380
20250221,120200,637079651900,57500,57500,57500,57400,11407
20250221,120100,636423954600,57500,57500,57500,57400,11160
20250221,120000,635782480300,57400,57400,57500,57400,13084
20250221,115900,635030542800,57500,57400,57500,57400,14646
20250221,115800,634188882400,57500,57400,57500,57400,13715
20250221,115700,633400707900,57500,57400,57500,57400,18025
20250221,115600,632364727000,57400,57400,57500,57400,9631
20250221,115500,631811371200,57500,57400,57500,57400,23278
20250221,115400,630473367700,57500,57500,57500,57400,12818
20250221,115300,629736778600,57500,57500,57500,57400,15585
20250221,115200,628841374400,57400,57500,57500,57400,18240
20250221,115100,627793088600,57400,57500,57500,57400,10066
20250221,115000,627214855800,57400,57500,57500,57400,13217
20250221,114900,626455264100,57400,57500,57500,57400,14522
20250221,114800,625620483800,57500,57400,57500,57400,12900
20250221,114700,624878896900,57400,57400,57500,57400,5089
20250221,114600,624586439000,57400,57500,57500,57400,10948
20250221,114500,623957426200,57500,57400,57500,57400,8608
20250221,114400,623462598300,57400,57400,57500,57300,24251
20250221,114300,622070010100,57400,57500,57500,57300,146916
20250221,114200,613636585900,57400,57300,57500,57300,90682
20250221,114100,608431605200,57400,57300,57400,57300,14546
20250221,114000,607596965800,57300,57400,57400,57300,11201
20250221,113900,606954504800,57300,57400,57400,57300,16021
20250221,113800,606035571000,57400,57300,57400,57300,14255
20250221,113700,605217918000,57300,57400,57400,57300,14291
20250221,113600,604398062300,57400,57400,57400,57300,18144
20250221,113500,603357307500,57400,57400,57400,57300,14456
20250221,113400,602528094500,57400,57400,57400,57300,11579
20250221,113300,601864044400,57400,57400,57400,57300,11201
20250221,113200,601221568700,57400,57300,57400,57300,7847
20250221,113100,600771521700,57400,57400,57400,57300,11322
20250221,113000,600121780900,57300,57300,57400,57300,5552
20250221,112900,599803316500,57400,57400,57400,57300,6836
20250221,112800,599411257200,57400,57400,57400,57200,269691
20250221,112700,583957815000,57300,57400,57400,57300,12422
20250221,112600,583245372600,57400,57300,57400,57300,13080
20250221,112500,582494957800,57300,57300,57400,57300,7646
20250221,112400,582056582500,57400,57300,57400,57300,20702
20250221,112300,580869878800,57400,57300,57400,57300,15761
20250221,112200,579966077100,57300,57300,57400,57300,11028
20250221,112100,579333828100,57300,57400,57400,57300,20630
20250221,112000,578150791800,57300,57500,57500,57300,89169
20250221,111900,573032345300,57500,57500,57500,57400,11413
20250221,111800,572376809100,57500,57400,57500,57400,19362
20250221,111700,571263975900,57400,57400,57500,57400,13658
20250221,111600,570479224400,57400,57400,57500,57400,9077
20250221,111500,569957685700,57400,57300,57500,57300,203914
20250221,111400,558252314100,57400,57300,57400,57300,12273
20250221,111300,557548263600,57400,57400,57400,57300,17825
20250221,111200,556526067500,57400,57400,57400,57300,14732
20250221,111100,555680955700,57400,57400,57400,57300,18753
20250221,111000,554605253900,57400,57400,57400,57300,12837
20250221,110900,553869091700,57400,57400,57400,57300,35177
20250221,110800,551852465600,57400,57300,57400,57300,14136
20250221,110700,551041586000,57400,57300,57400,57300,11550
20250221,110600,550379271300,57400,57400,57400,57300,9482
20250221,110500,549835537900,57300,57300,57400,57300,11198
20250221,110400,549193240200,57400,57400,57500,57300,173760
20250221,110300,539218858400,57500,57400,57500,57400,12431
20250221,110200,538504635500,57500,57400,57500,57400,10895
20250221,110100,537878763900,57500,57400,57500,57400,11115
20250221,110000,537240031000,57500,57400,57500,57400,10659
20250221,105900,536627530600,57500,57400,57500,57400,19946
20250221,105800,535481736500,57500,57400,57500,57400,14177
20250221,105700,534667415500,57500,57500,57500,57400,62378
20250221,105600,531085485200,57500,57500,57500,57400,13964
20250221,105500,530283108200,57400,57400,57500,57400,26490
20250221,105400,528760453200,57400,57400,57500,57400,13463
20250221,105300,527987109500,57500,57400,57500,57400,18215
20250221,105200,526940402100,57500,57500,57500,57400,18064
20250221,105100,525902342700,57500,57400,57500,57400,17572
20250221,105000,524892415500,57400,57500,57500,57400,10546
20250221,104900,524286580000,57400,57500,57500,57400,16279
20250221,104800,523351180300,57500,57500,57500,57400,42212
20250221,104700,520924549700,57500,57500,57500,57400,15764
20250221,104600,520018585500,57500,57500,57500,57400,14750
20250221,104500,519170880500,57500,57300,57500,57300,187050
20250221,104400,508434868700,57400,57300,57400,57300,19791
20250221,104300,507300075700,57300,57400,57400,57300,23918
20250221,104200,505928573100,57400,57300,57400,57300,21261
20250221,104100,504708935600,57400,57400,57400,57300,15718
20250221,104000,503807503500,57400,57300,57400,57300,16277
20250221,103900,502874202700,57400,57400,57400,57300,43819
20250221,103800,500362212100,57400,57300,57400,57300,25448
20250221,103700,498902630300,57300,57300,57400,57300,16532
20250221,103600,497954415200,57400,57300,57400,57300,16465
20250221,103500,497010015800,57300,57300,57300,57200,141753
20250221,103400,488888602300,57200,57300,57300,57200,22331
20250221,103300,487610117700,57200,57200,57300,57200,19880
20250221,103200,486472150100,57300,57200,57300,57200,28967
20250221,103100,484813385600,57300,57300,57300,57200,20377
20250221,103000,483646675300,57300,57200,57300,57200,19946
20250221,102900,482504628700,57200,57200,57300,57100,301262
20250221,102800,465273584700,57100,57100,57200,57100,32483
20250221,102700,463417625200,57100,57200,57200,57100,33702
20250221,102600,461491617100,57100,57100,57200,57100,20866
20250221,102500,460299474700,57100,57100,57200,57100,57440
20250221,102400,457017162300,57100,57200,57200,57100,15490
20250221,102300,456132211900,57100,57100,57200,57100,19456
20250221,102200,455020689600,57200,57200,57200,57100,18534
20250221,102100,453961560800,57200,57300,57300,57100,102299
20250221,102000,448109125300,57300,57400,57400,57200,85192
20250221,101900,443227648400,57400,57400,57400,57300,14236
20250221,101800,442411197400,57400,57200,57400,57200,364091
20250221,101700,421573121100,57200,57200,57300,57200,19064
20250221,101600,420481880400,57300,57300,57300,57200,20870
20250221,101500,419287488900,57200,57300,57300,57200,43604
20250221,101400,416792429100,57300,57200,57300,57200,25621
20250221,101300,415325425300,57300,57200,57300,57200,31947
20250221,101200,413495971300,57200,57300,57300,57200,20499
20250221,101100,412322842700,57300,57300,57300,57200,27929
20250221,101000,410724804200,57200,57200,57300,57200,58180
20250221,100900,407395969000,57300,57300,57300,57200,38006
20250221,100800,405221234800,57200,57300,57300,57200,20976
20250221,100700,404020303400,57300,57300,57400,57200,94880
20250221,100600,398583602400,57300,57400,57400,57300,18648
20250221,100500,397514721200,57300,57400,57400,57300,17893
20250221,100400,396488823500,57300,57400,57400,57300,26629
20250221,100300,394962487400,57300,57400,57400,57300,16774
20250221,100200,394000369200,57400,57400,57500,57300,67233
20250221,100100,390141277800,57500,57400,57500,57400,17627
20250221,100000,389129042000,57400,57400,57500,57400,26205
20250221,095900,387624076000,57400,57500,57500,57400,24002
20250221,095800,386244953500,57500,57400,57500,57400,22488
20250221,095700,384952893500,57400,57500,57500,57400,23814
20250221,095600,383584355500,57500,57400,57500,57300,131902
20250221,095500,376013408800,57500,57500,57500,57400,22678
20250221,095400,374709793600,57500,57400,57500,57400,37769
20250221,095300,372538846900,57500,57500,57600,57400,112147
20250221,095200,366090200100,57600,57500,57600,57500,16427
20250221,095100,365144692100,57500,57500,57600,57500,22549
20250221,095000,363846336300,57600,57400,57600,57400,123836
20250221,094900,356724778600,57500,57200,57500,57200,290558
20250221,094800,340059844300,57300,57200,57300,57200,25861
20250221,094700,338578799400,57300,57300,57300,57200,17295
20250221,094600,337588661800,57200,57100,57300,57100,204136
20250221,094500,325917149200,57200,57100,57200,57100,82590
20250221,094400,321200826600,57100,57100,57200,57100,41078
20250221,094300,318854308200,57100,57200,57200,57100,76225
20250221,094200,314495926900,57200,57200,57300,57200,119255
20250221,094100,307674293600,57200,57300,57300,57200,105687
20250221,094000,301628595800,57200,57300,57300,57200,70705
20250221,093900,297583561400,57300,57400,57400,57200,162669
20250221,093800,288262331400,57400,57500,57500,57300,142869
20250221,093700,280061505400,57500,57500,57500,57400,14142
20250221,093600,279249200800,57500,57500,57500,57400,23319
20250221,093500,277909283300,57500,57400,57500,57300,146459
20250221,093400,269504620100,57400,57300,57400,57300,98303
20250221,093300,263864081100,57400,57400,57400,57300,67632
20250221,093200,259986068300,57400,57400,57500,57300,76349
20250221,093100,255607276000,57500,57400,57500,57400,157010
20250221,093000,246594130700,57500,57400,57500,57400,35728
20250221,092900,244542825500,57400,57400,57500,57400,41019
20250221,092800,242187136900,57400,57400,57500,57300,203534
20250221,092700,230504157200,57400,57600,57600,57400,338986
20250221,092600,211014791800,57500,57600,57700,57500,70859
20250221,092500,206933225900,57600,57600,57700,57600,34185
20250221,092400,204963892600,57600,57700,57700,57600,80519
20250221,092300,200325272800,57600,57600,57700,57600,45679
20250221,092200,197693561400,57600,57600,57700,57600,42633
20250221,092100,195237533600,57600,57600,57700,57600,44817
20250221,092000,192655193500,57700,57600,57700,57600,25484
20250221,091900,191186727700,57600,57700,57700,57600,30985
20250221,091800,189400815900,57600,57600,57700,57600,27641
20250221,091700,187807764900,57700,57700,57700,57600,69981
20250221,091600,183773896600,57600,57600,57700,57600,34586
20250221,091500,181780377100,57600,57600,57700,57600,35073
20250221,091400,179758555400,57600,57700,57700,57600,30537
20250221,091300,177999139500,57700,57600,57700,57500,121452
20250221,091200,171008881900,57700,57700,57700,57600,124712
20250221,091100,163824286500,57700,57700,57700,57600,47116
20250221,091000,161109742400,57600,57700,57700,57600,76885
20250221,090900,156680336500,57700,57800,57800,57600,109078
20250221,090800,150388113500,57800,57700,57800,57700,56873
20250221,090700,147105469600,57700,57700,57800,57600,122808
20250221,090600,140019161300,57700,57700,57800,57700,40858
20250221,090500,137660544000,57800,57700,57800,57500,230623
20250221,090400,124371308300,57600,57800,57900,57600,347836
20250221,090300,104317565900,57800,57800,57900,57700,108803
20250221,090200,98030749300,57800,57600,57900,57600,217160
20250221,090100,85493817900,57500,58100,58100,57500,732148
20250221,090000,43176154100,58000,58400,58500,58000,736437