stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,191800,1497451981350,27600,27600,27600,27600,627957
20250214,191700,1497451981350,27600,27600,27600,27600,0
20250214,191600,1497451981350,27600,27600,27600,27600,0
20250214,191500,1497451981350,27600,27600,27600,27600,0
20250214,191400,1497451981350,27600,27600,27600,27600,0
20250214,191300,1497451981350,27600,27600,27600,27600,0
20250214,191200,1497451981350,27600,27600,27600,27600,0
20250214,191100,1497451981350,27600,27600,27600,27600,0
20250214,191000,1497451981350,27600,27600,27600,27600,0
20250214,190900,1497451981350,27600,27600,27600,27600,0
20250214,190800,1497451981350,27600,27600,27600,27600,0
20250214,190700,1497451981350,27600,27600,27600,27600,0
20250214,190600,1497451981350,27600,27600,27600,27600,0
20250214,190500,1497451981350,27600,27600,27600,27600,0
20250214,190400,1497451981350,27600,27600,27600,27600,0
20250214,190300,1497451981350,27600,27600,27600,27600,0
20250214,190200,1497451981350,27600,27600,27600,27600,0
20250214,190100,1497451981350,27600,27600,27600,27600,0
20250214,190000,1497451981350,27600,27600,27600,27600,0
20250214,185900,1497451981350,27600,27600,27600,27600,0
20250214,185800,1497451981350,27600,27600,27600,27600,0
20250214,185700,1497451981350,27600,27600,27600,27600,0
20250214,185600,1497451981350,27600,27600,27600,27600,0
20250214,185500,1497451981350,27600,27600,27600,27600,0
20250214,185400,1497451981350,27600,27600,27600,27600,0
20250214,185300,1497451981350,27600,27600,27600,27600,0
20250214,185200,1497451981350,27600,27600,27600,27600,0
20250214,185100,1497451981350,27600,27600,27600,27600,0
20250214,185000,1497451981350,27600,27600,27600,27600,0
20250214,184900,1497451981350,27600,27600,27600,27600,0
20250214,184800,1497451981350,27600,27600,27600,27600,627957
20250214,184700,1497451981350,27600,27600,27600,27600,0
20250214,184600,1497451981350,27600,27600,27600,27600,0
20250214,184500,1497451981350,27600,27600,27600,27600,0
20250214,184400,1497451981350,27600,27600,27600,27600,0
20250214,184300,1497451981350,27600,27600,27600,27600,0
20250214,184200,1497451981350,27600,27600,27600,27600,0
20250214,184100,1497451981350,27600,27600,27600,27600,0
20250214,184000,1497451981350,27600,27600,27600,27600,0
20250214,183900,1497451981350,27600,27600,27600,27600,0
20250214,183800,1497451981350,27600,27600,27600,27600,0
20250214,183700,1497451981350,27600,27600,27600,27600,0
20250214,183600,1497451981350,27600,27600,27600,27600,0
20250214,183500,1497451981350,27600,27600,27600,27600,0
20250214,183400,1497451981350,27600,27600,27600,27600,0
20250214,183300,1497451981350,27600,27600,27600,27600,0
20250214,183200,1497451981350,27600,27600,27600,27600,0
20250214,183100,1497451981350,27600,27600,27600,27600,0
20250214,183000,1497451981350,27600,27600,27600,27600,0
20250214,182900,1497451981350,27600,27600,27600,27600,0
20250214,182800,1497451981350,27600,27600,27600,27600,0
20250214,182700,1497451981350,27600,27600,27600,27600,0
20250214,182600,1497451981350,27600,27600,27600,27600,0
20250214,182500,1497451981350,27600,27600,27600,27600,0
20250214,182400,1497451981350,27600,27600,27600,27600,0
20250214,182300,1497451981350,27600,27600,27600,27600,0
20250214,182200,1497451981350,27600,27600,27600,27600,0
20250214,182100,1497451981350,27600,27600,27600,27600,0
20250214,182000,1497451981350,27600,27600,27600,27600,0
20250214,181900,1497451981350,27600,27600,27600,27600,0
20250214,181800,1497451981350,27600,27600,27600,27600,627957
20250214,181700,1497451981350,27600,27600,27600,27600,0
20250214,181600,1497451981350,27600,27600,27600,27600,0
20250214,181500,1497451981350,27600,27600,27600,27600,0
20250214,181400,1497451981350,27600,27600,27600,27600,0
20250214,181300,1497451981350,27600,27600,27600,27600,0
20250214,181200,1497451981350,27600,27600,27600,27600,0
20250214,181100,1497451981350,27600,27600,27600,27600,0
20250214,181000,1497451981350,27600,27600,27600,27600,0
20250214,180900,1497451981350,27600,27600,27600,27600,0
20250214,180800,1497451981350,27600,27600,27600,27600,0
20250214,180700,1497451981350,27600,27600,27600,27600,0
20250214,180600,1497451981350,27600,27600,27600,27600,0
20250214,180500,1497451981350,27600,27600,27600,27600,0
20250214,180400,1497451981350,27600,27600,27600,27600,0
20250214,180300,1497451981350,27600,27600,27600,27600,0
20250214,180200,1497451981350,27600,27600,27600,27600,0
20250214,180100,1497451981350,27600,27600,27600,27600,0
20250214,180000,1497451981350,27600,27600,27600,27600,0
20250214,175900,1497451981350,27600,27600,27600,27600,0
20250214,175800,1497451981350,27600,27600,27600,27600,0
20250214,175700,1497451981350,27600,27600,27600,27600,0
20250214,175600,1497451981350,27600,27600,27600,27600,0
20250214,175500,1497451981350,27600,27600,27600,27600,0
20250214,175400,1497451981350,27600,27600,27600,27600,0
20250214,175300,1497451981350,27600,27600,27600,27600,0
20250214,175200,1497451981350,27600,27600,27600,27600,0
20250214,175100,1497451981350,27600,27600,27600,27600,0
20250214,175000,1497451981350,27600,27600,27600,27600,0
20250214,174900,1497451981350,27600,27600,27600,27600,0
20250214,174800,1497451981350,27600,27600,27600,27600,627957
20250214,174700,1497451981350,27600,27600,27600,27600,0
20250214,174600,1497451981350,27600,27600,27600,27600,0
20250214,174500,1497451981350,27600,27600,27600,27600,0
20250214,174400,1497451981350,27600,27600,27600,27600,0
20250214,174300,1497451981350,27600,27600,27600,27600,0
20250214,174200,1497451981350,27600,27600,27600,27600,0
20250214,174100,1497451981350,27600,27600,27600,27600,0
20250214,174000,1497451981350,27600,27600,27600,27600,0
20250214,173900,1497451981350,27600,27600,27600,27600,0
20250214,173800,1497451981350,27600,27600,27600,27600,0
20250214,173700,1497451981350,27600,27600,27600,27600,0
20250214,173600,1497451981350,27600,27600,27600,27600,0
20250214,173500,1497451981350,27600,27600,27600,27600,0
20250214,173400,1497451981350,27600,27600,27600,27600,0
20250214,173300,1497451981350,27600,27600,27600,27600,0
20250214,173200,1497451981350,27600,27600,27600,27600,0
20250214,173100,1497451981350,27600,27600,27600,27600,0
20250214,173000,1497451981350,27600,27600,27600,27600,0
20250214,172900,1497451981350,27600,27600,27600,27600,0
20250214,172800,1497451981350,27600,27600,27600,27600,0
20250214,172700,1497451981350,27600,27600,27600,27600,0
20250214,172600,1497451981350,27600,27600,27600,27600,0
20250214,172500,1497451981350,27600,27600,27600,27600,0
20250214,172400,1497451981350,27600,27600,27600,27600,0
20250214,172300,1497451981350,27600,27600,27600,27600,0
20250214,172200,1497451981350,27600,27600,27600,27600,0
20250214,172100,1497451981350,27600,27600,27600,27600,0
20250214,172000,1497451981350,27600,27600,27600,27600,0
20250214,171900,1497451981350,27600,27600,27600,27600,0
20250214,171800,1497451981350,27600,27600,27600,27600,627957
20250214,171700,1497451981350,27600,27600,27600,27600,0
20250214,171600,1497451981350,27600,27600,27600,27600,0
20250214,171500,1497451981350,27600,27600,27600,27600,0
20250214,171400,1497451981350,27600,27600,27600,27600,0
20250214,171300,1497451981350,27600,27600,27600,27600,0
20250214,171200,1497451981350,27600,27600,27600,27600,0
20250214,171100,1497451981350,27600,27600,27600,27600,0
20250214,171000,1497451981350,27600,27600,27600,27600,0
20250214,170900,1497451981350,27600,27600,27600,27600,0
20250214,170800,1497451981350,27600,27600,27600,27600,0
20250214,170700,1497451981350,27600,27600,27600,27600,0
20250214,170600,1497451981350,27600,27600,27600,27600,0
20250214,170500,1497451981350,27600,27600,27600,27600,0
20250214,170400,1497451981350,27600,27600,27600,27600,0
20250214,170300,1497451981350,27600,27600,27600,27600,0
20250214,170200,1497451981350,27600,27600,27600,27600,0
20250214,170100,1497451981350,27600,27600,27600,27600,0
20250214,170000,1497451981350,27600,27600,27600,27600,0
20250214,165900,1497451981350,27600,27600,27600,27600,0
20250214,165800,1497451981350,27600,27600,27600,27600,0
20250214,165700,1497451981350,27600,27600,27600,27600,0
20250214,165600,1497451981350,27600,27600,27600,27600,0
20250214,165500,1497451981350,27600,27600,27600,27600,0
20250214,165400,1497451981350,27600,27600,27600,27600,0
20250214,165300,1497451981350,27600,27600,27600,27600,0
20250214,165200,1497451981350,27600,27600,27600,27600,0
20250214,165100,1497451981350,27600,27600,27600,27600,0
20250214,165000,1497451981350,27600,27600,27600,27600,0
20250214,164900,1497451981350,27600,27600,27600,27600,0
20250214,164800,1497451981350,27600,27600,27600,27600,627957
20250214,164700,1497451981350,27600,27600,27600,27600,0
20250214,164600,1497451981350,27600,27600,27600,27600,0
20250214,164500,1497451981350,27600,27600,27600,27600,0
20250214,164400,1497451981350,27600,27600,27600,27600,0
20250214,164300,1497451981350,27600,27600,27600,27600,0
20250214,164200,1497451981350,27600,27600,27600,27600,0
20250214,164100,1497451981350,27600,27600,27600,27600,0
20250214,164000,1497451981350,27600,27600,27600,27600,0
20250214,163900,1497451981350,27600,27600,27600,27600,0
20250214,163800,1497451981350,27600,27600,27600,27600,0
20250214,163700,1497451981350,27600,27600,27600,27600,0
20250214,163600,1497451981350,27600,27600,27600,27600,0
20250214,163500,1497451981350,27600,27600,27600,27600,0
20250214,163400,1497451981350,27600,27600,27600,27600,0
20250214,163300,1497451981350,27600,27600,27600,27600,0
20250214,163200,1497451981350,27600,27600,27600,27600,0
20250214,163100,1497451981350,27600,27600,27600,27600,0
20250214,163000,1497451981350,27600,27600,27600,27600,0
20250214,162900,1497451981350,27600,27600,27600,27600,0
20250214,162800,1497451981350,27600,27600,27600,27600,0
20250214,162700,1497451981350,27600,27600,27600,27600,0
20250214,162600,1497451981350,27600,27600,27600,27600,0
20250214,162500,1497451981350,27600,27600,27600,27600,0
20250214,162400,1497451981350,27600,27600,27600,27600,0
20250214,162300,1497451981350,27600,27600,27600,27600,0
20250214,162200,1497451981350,27600,27600,27600,27600,0
20250214,162100,1497451981350,27600,27600,27600,27600,0
20250214,162000,1497451981350,27600,27600,27600,27600,0
20250214,161900,1497451981350,27600,27600,27600,27600,0
20250214,161800,1497451981350,27600,27600,27600,27600,627957
20250214,161700,1497451981350,27600,27600,27600,27600,0
20250214,161600,1497451981350,27600,27600,27600,27600,0
20250214,161500,1497451981350,27600,27600,27600,27600,0
20250214,161400,1497451981350,27600,27600,27600,27600,0
20250214,161300,1497451981350,27600,27600,27600,27600,0
20250214,161200,1497451981350,27600,27600,27600,27600,0
20250214,161100,1497451981350,27600,27600,27600,27600,0
20250214,161000,1497451981350,27600,27600,27600,27600,0
20250214,160900,1497451981350,27600,27600,27600,27600,0
20250214,160800,1497451981350,27600,27600,27600,27600,0
20250214,160700,1497451981350,27600,27600,27600,27600,0
20250214,160600,1497451981350,27600,27600,27600,27600,0
20250214,160500,1497451981350,27600,27600,27600,27600,0
20250214,160400,1497451981350,27600,27600,27600,27600,0
20250214,160300,1497451981350,27600,27600,27600,27600,0
20250214,160200,1497451981350,27600,27600,27600,27600,0
20250214,160100,1497451981350,27600,27600,27600,27600,0
20250214,160000,1497451981350,27600,27600,27600,27600,0
20250214,155900,1497451981350,27600,27600,27600,27600,0
20250214,155800,1497451981350,27600,27600,27600,27600,0
20250214,155700,1497451981350,27600,27600,27600,27600,0
20250214,155600,1497451981350,27600,27600,27600,27600,0
20250214,155500,1497451981350,27600,27600,27600,27600,0
20250214,155400,1497451981350,27600,27600,27600,27600,0
20250214,155300,1497451981350,27600,27600,27600,27600,0
20250214,155200,1497451981350,27600,27600,27600,27600,0
20250214,155100,1497451981350,27600,27600,27600,27600,0
20250214,155000,1497451981350,27600,27600,27600,27600,0
20250214,154900,1497451981350,27600,27600,27600,27600,0
20250214,154800,1497451981350,27600,27600,27600,27600,627957
20250214,154700,1497451981350,27600,27600,27600,27600,0
20250214,154600,1497451981350,27600,27600,27600,27600,0
20250214,154500,1497451981350,27600,27600,27600,27600,0
20250214,154400,1497451981350,27600,27600,27600,27600,0
20250214,154300,1497451981350,27600,27600,27600,27600,0
20250214,154200,1497451981350,27600,27600,27600,27600,0
20250214,154100,1497451981350,27600,27600,27600,27600,0
20250214,154000,1497451981350,27600,27600,27600,27600,0
20250214,153900,1497451981350,27600,27600,27600,27600,0
20250214,153800,1497451981350,27600,27600,27600,27600,0
20250214,153700,1497451981350,27600,27600,27600,27600,0
20250214,153600,1497451981350,27600,27600,27600,27600,0
20250214,153500,1497451981350,27600,27600,27600,27600,0
20250214,153400,1497451981350,27600,27600,27600,27600,0
20250214,153300,1497451981350,27600,27600,27600,27600,0
20250214,153200,1497451981350,27600,27600,27600,27600,0
20250214,153100,1497451981350,27600,27600,27600,27600,0
20250214,153000,1497451981350,27600,27600,27600,27600,627957
20250214,152900,1480120368150,27550,27550,27550,27550,0
20250214,152800,1480120368150,27550,27550,27550,27550,0
20250214,152700,1480120368150,27550,27550,27550,27550,0
20250214,152600,1480120368150,27550,27550,27550,27550,0
20250214,152500,1480120368150,27550,27550,27550,27550,0
20250214,152400,1480120368150,27550,27550,27550,27550,0
20250214,152300,1480120368150,27550,27550,27550,27550,0
20250214,152200,1480120368150,27550,27550,27550,27550,0
20250214,152100,1480120368150,27550,27550,27550,27550,0
20250214,152000,1480120368150,27550,27550,27550,27550,0
20250214,151900,1480120368150,27550,27450,27550,27450,177667
20250214,151800,1475236466950,27450,27500,27550,27450,89699
20250214,151700,1472769943500,27500,27450,27550,27450,61298
20250214,151600,1471084716900,27450,27550,27550,27450,114011
20250214,151500,1467949657650,27550,27500,27550,27450,69249
20250214,151400,1466045768150,27500,27450,27500,27400,115238
20250214,151300,1462879250550,27400,27450,27500,27400,63536
20250214,151200,1461135631500,27500,27400,27500,27350,100983
20250214,151100,1458366031150,27400,27450,27500,27350,216241
20250214,151000,1452437217400,27500,27550,27600,27450,108100
20250214,150900,1449462044350,27550,27600,27600,27500,57596
20250214,150800,1447875118000,27550,27650,27650,27550,48673
20250214,150700,1446531717850,27650,27600,27650,27600,34959
20250214,150600,1445566556800,27600,27650,27700,27600,103559
20250214,150500,1442705020450,27700,27500,27700,27450,256954
20250214,150400,1435629382600,27500,27600,27600,27500,179350
20250214,150300,1430692764450,27550,27600,27650,27550,95741
20250214,150200,1428050237350,27600,27600,27650,27600,65857
20250214,150100,1426232459850,27650,27600,27650,27550,193178
20250214,150000,1420900225200,27600,27700,27750,27600,203958
20250214,145900,1415258963900,27700,27800,27800,27700,69102
20250214,145800,1413342822400,27800,27750,27800,27750,44976
20250214,145700,1412093592800,27800,27700,27800,27650,222235
20250214,145600,1405939225050,27700,27800,27850,27700,126491
20250214,145500,1402424864800,27800,27800,27850,27750,116703
20250214,145400,1399180461700,27800,27850,27900,27800,65589
20250214,145300,1397354310650,27850,27850,27900,27850,18581
20250214,145200,1396836551850,27850,27850,27900,27800,102620
20250214,145100,1393978164250,27900,27900,27950,27800,206839
20250214,145000,1388215177350,27900,28000,28000,27900,81767
20250214,144900,1385929131800,28000,28000,28000,27950,39632
20250214,144800,1384820940900,28000,28000,28000,27900,38511
20250214,144700,1383744316600,28000,28050,28050,27900,130216
20250214,144600,1380100237600,28050,27950,28050,27900,277255
20250214,144500,1372340014250,27950,27900,27950,27850,72191
20250214,144400,1370326015350,27850,27950,27950,27850,47953
20250214,144300,1368988547650,27950,27950,27950,27850,96575
20250214,144200,1366293749800,27950,27950,27950,27900,23842
20250214,144100,1365628189650,27900,27900,27950,27850,81128
20250214,144000,1363365067750,27900,27950,27950,27850,95136
20250214,143900,1360710493550,27950,27950,27950,27800,181616
20250214,143800,1355645219850,27950,27950,28000,27900,131794
20250214,143700,1351962079900,27950,27800,27950,27800,90326
20250214,143600,1349439744300,27800,28050,28050,27800,378088
20250214,143500,1338879418450,28000,27950,28050,27900,1051904
20250214,143400,1309430556850,27950,27750,27950,27750,712856
20250214,143300,1289558392150,27750,27800,27800,27750,57390
20250214,143200,1287964502400,27750,27800,27800,27750,61776
20250214,143100,1286248934550,27750,27800,27800,27750,103738
20250214,143000,1283368307200,27800,27800,27800,27750,50432
20250214,142900,1281967084700,27750,27750,27800,27700,67312
20250214,142800,1280099223950,27750,27800,27800,27700,172581
20250214,142700,1275307454700,27800,27750,27800,27700,155616
20250214,142600,1270987435250,27750,27750,27750,27650,74502
20250214,142500,1268923449100,27750,27750,27750,27700,42352
20250214,142400,1267749755550,27700,27750,27750,27650,80449
20250214,142300,1265519875550,27750,27750,27800,27650,205308
20250214,142200,1259827124800,27800,27800,27800,27750,88488
20250214,142100,1257368364550,27800,27750,27800,27700,149921
20250214,142000,1253203519100,27750,27750,27750,27700,63808
20250214,141900,1251433638750,27750,27750,27750,27700,129016
20250214,141800,1247854001000,27750,27600,27750,27600,131652
20250214,141700,1244209350350,27600,27650,27650,27550,26832
20250214,141600,1243468519950,27650,27700,27700,27600,43833
20250214,141500,1242257063150,27700,27550,27700,27550,61601
20250214,141400,1240555607900,27550,27600,27600,27500,23732
20250214,141300,1239901576400,27550,27500,27600,27500,67594
20250214,141200,1238039988000,27500,27550,27550,27500,21642
20250214,141100,1237444569650,27500,27500,27550,27500,37011
20250214,141000,1236426456100,27550,27650,27650,27500,86180
20250214,140900,1234051700050,27650,27650,27650,27600,26565
20250214,140800,1233318308150,27600,27700,27700,27600,131564
20250214,140700,1229677519750,27700,27700,27700,27650,69388
20250214,140600,1227755917500,27700,27550,27700,27550,135606
20250214,140500,1224011795250,27600,27600,27600,27550,16818
20250214,140400,1223548204300,27600,27500,27600,27500,52583
20250214,140300,1222099873050,27550,27500,27550,27500,48292
20250214,140200,1220771492950,27500,27550,27600,27500,38564
20250214,140100,1219709593050,27550,27600,27600,27550,21925
20250214,140000,1219105376300,27600,27550,27600,27550,31702
20250214,135900,1218230805850,27600,27550,27600,27550,22304
20250214,135800,1217615822600,27600,27600,27600,27550,22405
20250214,135700,1216998006550,27550,27600,27650,27550,74444
20250214,135600,1214943924900,27650,27700,27700,27600,82084
20250214,135500,1212676098300,27700,27700,27750,27650,292169
20250214,135400,1204583391750,27700,27550,27700,27500,248267
20250214,135300,1197723203650,27550,27600,27600,27500,43058
20250214,135200,1196536719800,27600,27550,27600,27500,53901
20250214,135100,1195051700250,27500,27600,27650,27500,200612
20250214,135000,1189518350100,27550,27500,27600,27450,195704
20250214,134900,1184128256000,27450,27450,27500,27400,23510
20250214,134800,1183482719750,27450,27450,27500,27400,41928
20250214,134700,1182331453250,27450,27450,27500,27400,37890
20250214,134600,1181290648050,27450,27400,27450,27350,28520
20250214,134500,1180508170550,27350,27400,27450,27300,78927
20250214,134400,1178346817800,27350,27300,27400,27300,13939
20250214,134300,1177965454250,27350,27400,27400,27300,23954
20250214,134200,1177310347350,27350,27400,27400,27350,11014
20250214,134100,1177008879850,27400,27300,27400,27250,38714
20250214,134000,1175951114750,27250,27350,27350,27250,40324
20250214,133900,1174850294050,27350,27350,27400,27250,131821
20250214,133800,1171250093800,27300,27350,27350,27300,24459
20250214,133700,1170582071600,27350,27350,27400,27350,53296
20250214,133600,1169124367950,27350,27400,27450,27350,90552
20250214,133500,1166645366850,27400,27500,27500,27400,46509
20250214,133400,1165369660300,27450,27500,27500,27450,23013
20250214,133300,1164737719700,27500,27500,27500,27400,37198
20250214,133200,1163716321000,27450,27500,27500,27450,69682
20250214,133100,1161802974850,27500,27500,27500,27450,41520
20250214,133000,1160662055850,27450,27550,27550,27450,127063
20250214,132900,1157169947300,27550,27550,27600,27450,179050
20250214,132800,1152244013150,27550,27500,27650,27500,400061
20250214,132700,1141206124850,27550,27450,27550,27450,79258
20250214,132600,1139026417150,27500,27450,27500,27400,94046
20250214,132500,1136442392700,27450,27450,27450,27350,92447
20250214,132400,1133908318850,27450,27500,27550,27400,568839
20250214,132300,1118270932300,27500,27350,27500,27350,334211
20250214,132200,1109101756000,27400,27400,27400,27300,41776
20250214,132100,1107959071700,27350,27300,27400,27300,63149
20250214,132000,1106232090000,27300,27200,27350,27200,86872
20250214,131900,1103866276950,27200,27350,27400,27200,63079
20250214,131800,1102144333700,27400,27350,27400,27300,54630
20250214,131700,1100650282000,27350,27350,27400,27300,153526
20250214,131600,1096451645000,27350,27300,27350,27250,111893
20250214,131500,1093396348900,27250,27250,27300,27200,54651
20250214,131400,1091907105550,27250,27200,27250,27150,63220
20250214,131300,1090186466900,27200,27100,27200,27000,94631
20250214,131200,1087619917600,27050,27050,27100,27050,16225
20250214,131100,1087180954700,27050,27150,27150,27050,20953
20250214,131000,1086613559900,27150,27050,27150,27050,20298
20250214,130900,1086063637250,27050,27100,27150,27050,30728
20250214,130800,1085231725800,27100,27100,27150,27050,20741
20250214,130700,1084669644700,27100,27100,27150,27050,18956
20250214,130600,1084155742850,27100,27100,27150,27100,17549
20250214,130500,1083680038800,27150,27100,27150,27050,9150
20250214,130400,1083431922900,27100,27100,27150,27050,31967
20250214,130300,1082565872850,27150,27150,27150,27100,9486
20250214,130200,1082308721350,27150,27150,27150,27100,15241
20250214,130100,1081895135450,27100,27100,27150,27050,13852
20250214,130000,1081519823800,27100,27100,27150,27100,25772
20250214,125900,1080821324900,27150,27150,27150,27100,14445
20250214,125800,1080429614400,27150,27000,27150,27000,50649
20250214,125700,1079057740600,27050,27000,27100,27000,98411
20250214,125600,1076399509650,27000,27050,27100,27000,36391
20250214,125500,1075415275050,27050,27050,27100,27050,25899
20250214,125400,1074713661300,27050,27050,27100,27050,16655
20250214,125300,1074263091800,27050,27050,27100,27050,6097
20250214,125200,1074098106400,27100,27050,27100,27050,13295
20250214,125100,1073738401850,27100,27100,27100,27050,15388
20250214,125000,1073322081250,27050,27100,27100,27000,73425
20250214,124900,1071338009700,27100,27100,27100,27050,22961
20250214,124800,1070716391850,27100,27100,27100,27050,20981
20250214,124700,1070148078800,27100,27100,27150,26950,203249
20250214,124600,1064657394100,27100,27250,27250,27050,126846
20250214,124500,1061217588500,27200,27200,27250,27200,8842
20250214,124400,1060976991000,27200,27250,27250,27200,8616
20250214,124300,1060742451100,27200,27300,27300,27200,35072
20250214,124200,1059786592500,27300,27300,27350,27250,30945
20250214,124100,1058941843400,27300,27250,27300,27250,10144
20250214,124000,1058665121850,27250,27350,27350,27250,54250
20250214,123900,1057183420450,27350,27350,27350,27300,44856
20250214,123800,1055956953450,27350,27150,27350,27150,124534
20250214,123700,1052563085400,27150,27150,27200,27150,17903
20250214,123600,1052076878250,27150,27200,27200,27150,4977
20250214,123500,1051941667000,27150,27100,27200,27100,14588
20250214,123400,1051545593150,27100,27150,27200,27100,15992
20250214,123300,1051111403550,27150,27100,27200,27100,17047
20250214,123200,1050648866500,27150,27150,27200,27050,113507
20250214,123100,1047575020100,27150,27200,27200,27150,13948
20250214,123000,1047196141100,27200,27200,27250,27150,19710
20250214,122900,1046660001450,27200,27250,27250,27200,19060
20250214,122800,1046141532500,27200,27250,27250,27200,8397
20250214,122700,1045912963500,27250,27200,27250,27150,11454
20250214,122600,1045601384050,27200,27250,27250,27150,31862
20250214,122500,1044735131300,27250,27200,27250,27200,15073
20250214,122400,1044324987800,27250,27250,27250,27200,8427
20250214,122300,1044095655950,27200,27200,27250,27200,24725
20250214,122200,1043422442850,27200,27250,27250,27200,28381
20250214,122100,1042649378150,27200,27200,27250,27150,31703
20250214,122000,1041786717450,27200,27200,27250,27200,35631
20250214,121900,1040817193800,27200,27250,27300,27200,32395
20250214,121800,1039934294350,27250,27300,27350,27200,35155
20250214,121700,1038975368750,27350,27300,27350,27250,28126
20250214,121600,1038207303800,27300,27300,27350,27300,16173
20250214,121500,1037765487550,27350,27300,27350,27300,74350
20250214,121400,1035733538150,27300,27300,27350,27300,12596
20250214,121300,1035389523500,27300,27250,27350,27250,31725
20250214,121200,1034523281000,27250,27300,27300,27200,31567
20250214,121100,1033662691250,27300,27400,27400,27250,61691
20250214,121000,1031975610450,27350,27350,27400,27300,31548
20250214,120900,1031112616700,27300,27300,27350,27250,50091
20250214,120800,1029744387200,27250,27350,27350,27250,47808
20250214,120700,1028439193500,27300,27200,27350,27200,200085
20250214,120600,1022970680700,27250,27250,27250,27200,17807
20250214,120500,1022485636350,27250,27200,27300,27150,182179
20250214,120400,1017524113550,27200,27200,27200,27150,9777
20250214,120300,1017258609700,27150,27150,27200,27100,25029
20250214,120200,1016579106600,27150,27200,27200,27100,25276
20250214,120100,1015892694150,27150,27150,27200,27150,19629
20250214,120000,1015359570000,27150,27200,27200,27150,12211
20250214,115900,1015027954950,27150,27150,27200,27100,20974
20250214,115800,1014458429050,27150,27150,27200,27100,30105
20250214,115700,1013641248800,27150,27150,27200,27150,25716
20250214,115600,1012943003350,27150,27200,27200,27150,11279
20250214,115500,1012636653500,27150,27200,27200,27100,39609
20250214,115400,1011560895000,27200,27150,27200,27100,21830
20250214,115300,1010967897050,27150,27100,27150,27050,65010
20250214,115200,1009205056600,27100,27100,27100,27050,19920
20250214,115100,1008665383850,27100,26900,27100,26900,128827
20250214,115000,1005191210950,26900,26950,26950,26900,14462
20250214,114900,1004802008400,26900,27000,27000,26900,28112
20250214,114800,1004044950350,26950,26950,27000,26900,27795
20250214,114700,1003295765200,27000,27000,27000,26950,63022
20250214,114600,1001597210900,27000,27050,27050,26950,82289
20250214,114500,999377855950,27050,27100,27100,27000,23859
20250214,114400,998732532150,27050,27100,27100,27000,31689
20250214,114300,997875591250,27050,27100,27100,27000,41591
20250214,114200,996750148150,27100,27050,27100,27050,9480
20250214,114100,996493650500,27100,27100,27100,27050,26731
20250214,114000,995770465600,27050,27050,27100,27050,18303
20250214,113900,995275200100,27050,27100,27100,27050,41540
20250214,113800,994151137700,27100,27100,27100,27050,17332
20250214,113700,993681693200,27050,27050,27100,27000,20352
20250214,113600,993130930650,27050,26950,27150,26950,99420
20250214,113500,990442392500,27000,26950,27000,26900,87954
20250214,113400,988071974900,27000,27050,27100,26950,95199
20250214,113300,985500402350,27050,27100,27100,27000,49655
20250214,113200,984157880550,27100,27100,27150,27050,41939
20250214,113100,983021410950,27150,27050,27150,27050,75842
20250214,113000,980965905750,27100,27200,27250,27050,117679
20250214,112900,977772505600,27200,27200,27250,27200,36989
20250214,112800,976766308400,27250,27200,27250,27150,42970
20250214,112700,975597469200,27200,27300,27300,27200,87440
20250214,112600,973216813500,27250,27350,27350,27250,56264
20250214,112500,971681006800,27350,27400,27400,27300,37334
20250214,112400,970659946650,27400,27400,27450,27300,52601
20250214,112300,969220065900,27450,27350,27450,27300,59136
20250214,112200,967600727900,27400,27400,27400,27300,34492
20250214,112100,966656905350,27400,27400,27450,27350,54167
20250214,112000,965172382100,27450,27450,27450,27400,30757
20250214,111900,964328705250,27450,27350,27450,27300,190164
20250214,111800,959115649000,27300,27300,27350,27300,26459
20250214,111700,958392438400,27300,27250,27350,27150,98161
20250214,111600,955719586650,27250,27400,27400,27250,45677
20250214,111500,954470867350,27400,27350,27400,27350,19060
20250214,111400,953949337600,27400,27350,27400,27300,24800
20250214,111300,953271101750,27400,27350,27400,27300,81179
20250214,111200,951052355200,27350,27350,27350,27300,32767
20250214,111100,950156785800,27300,27400,27450,27300,136858
20250214,111000,946409784550,27400,27350,27400,27300,70496
20250214,110900,944480859200,27350,27350,27400,27300,115321
20250214,110800,941327156150,27350,27250,27350,27250,34496
20250214,110700,940384845100,27300,27200,27300,27200,112937
20250214,110600,937305374600,27250,27200,27250,27200,17475
20250214,110500,936829929400,27200,27250,27250,27150,35696
20250214,110400,935858983150,27200,27250,27250,27200,13107
20250214,110300,935502275250,27200,27250,27250,27150,82010
20250214,110200,933272196950,27250,27250,27250,27150,46648
20250214,110100,932001954700,27200,27300,27300,27150,79217
20250214,110000,929845777800,27250,27350,27400,27200,202721
20250214,105900,924305788400,27400,27200,27400,27200,220442
20250214,105800,918281785900,27250,27300,27300,27150,88507
20250214,105700,915871908550,27250,27150,27300,27100,311763
20250214,105600,907379027200,27150,27100,27150,27100,30870
20250214,105500,906541512250,27100,27050,27150,27050,37628
20250214,105400,905521831750,27050,27050,27100,27000,28572
20250214,105300,904749104050,27100,27100,27150,26950,59559
20250214,105200,903138477350,27100,27150,27150,27050,28972
20250214,105100,902352973650,27150,27050,27150,27000,86155
20250214,105000,900019203550,27050,27000,27050,27000,49328
20250214,104900,898687242500,27050,27050,27100,27000,42023
20250214,104800,897551737500,27050,27150,27200,27050,59190
20250214,104700,895946605000,27200,27150,27200,27150,25732
20250214,104600,895247336100,27200,27200,27200,27150,33573
20250214,104500,894335038500,27200,27100,27200,27050,60305
20250214,104400,892698608150,27100,27000,27150,26950,88902
20250214,104300,890294157200,27000,27150,27200,27000,70678
20250214,104200,888381719350,27150,27150,27200,27100,57460
20250214,104100,886822424650,27150,27150,27200,27100,38199
20250214,104000,885785245250,27150,27200,27250,27150,40225
20250214,103900,884692195950,27250,27150,27250,27100,73060
20250214,103800,882704854950,27200,27100,27200,27100,66039
20250214,103700,880912750700,27100,27200,27250,27050,96090
20250214,103600,878305137550,27200,27250,27300,27150,92254
20250214,103500,875794613000,27250,27300,27300,27200,101529
20250214,103400,873025143100,27300,27150,27300,27100,196277
20250214,103300,867682712250,27200,27150,27300,27150,159240
20250214,103200,863348564050,27200,27150,27250,27100,179806
20250214,103100,858462064600,27150,27050,27150,26950,124297
20250214,103000,855098840400,27000,27100,27150,26950,180530
20250214,102900,850216835450,27100,27100,27150,27000,210723
20250214,102800,844509244600,27050,26950,27100,26900,233769
20250214,102700,838200285450,26950,26750,26950,26700,106584
20250214,102600,835337133400,26750,26850,26900,26750,146634
20250214,102500,831398333750,26900,26850,26900,26750,179772
20250214,102400,826573458700,26850,26600,26850,26600,202028
20250214,102300,821167451950,26600,26600,26700,26450,372512
20250214,102200,811268820400,26650,26750,26800,26600,162084
20250214,102100,806938459900,26800,26600,26800,26550,257494
20250214,102000,800081017100,26600,26750,26850,26550,466962
20250214,101900,787613198750,26750,26800,26850,26650,250334
20250214,101800,780912067200,26800,27150,27150,26750,866397
20250214,101700,757589182650,27150,27100,27150,27050,172613
20250214,101600,752911034600,27100,27250,27250,27100,127841
20250214,101500,749439459750,27200,27300,27350,27200,112979
20250214,101400,746363209350,27300,27350,27400,27250,88395
20250214,101300,743947224950,27400,27400,27550,27350,387448
20250214,101200,733303398150,27350,27350,27400,27350,42347
20250214,101100,732143572700,27350,27400,27450,27350,121850
20250214,101000,728805702850,27400,27350,27400,27200,100318
20250214,100900,726066709300,27350,27300,27400,27200,148560
20250214,100800,722005840100,27300,27200,27300,27200,112218
20250214,100700,718950273050,27200,27250,27300,27200,130133
20250214,100600,715404826100,27250,27100,27300,27100,208139
20250214,100500,709749852100,27100,27350,27400,27100,212193
20250214,100400,703977768350,27400,27450,27500,27350,72807
20250214,100300,701981182250,27500,27350,27500,27300,156897
20250214,100200,697683320550,27350,27350,27400,27200,141042
20250214,100100,693830709800,27350,27350,27400,27250,201642
20250214,100000,688322158350,27350,27550,27600,27350,254153
20250214,095900,681339689050,27500,27300,27550,27300,230584
20250214,095800,675017262550,27350,27300,27500,27200,279210
20250214,095700,667372579350,27200,27350,27450,27150,356546
20250214,095600,657650262300,27350,27450,27500,27300,361769
20250214,095500,647749740000,27500,27700,27700,27400,342067
20250214,095400,638350122250,27700,27600,27750,27500,191645
20250214,095300,633059037550,27600,27800,27850,27550,223584
20250214,095200,626859797000,27750,27650,27800,27450,387645
20250214,095100,616154374700,27650,27750,27850,27650,192572
20250214,095000,610811779400,27800,27900,27950,27700,234939
20250214,094900,604278565950,27900,28050,28150,27850,492269
20250214,094800,590499089050,28050,27800,28050,27800,727803
20250214,094700,570140522450,27850,27600,27900,27600,288588
20250214,094600,562126467050,27600,27750,27750,27450,340766
20250214,094500,552721598500,27750,27950,27950,27650,272017
20250214,094400,545163182500,27900,27850,28000,27800,544542
20250214,094300,529939641850,27850,27800,28000,27800,306193
20250214,094200,521398032000,27800,27650,28000,27650,736981
20250214,094100,500865816350,27700,27450,27750,27400,450345
20250214,094000,488437112100,27450,27550,27600,27300,579901
20250214,093900,472523204900,27500,27500,27750,27450,505438
20250214,093800,458567651450,27550,27900,27900,27500,488097
20250214,093700,445023117400,27900,28150,28250,27750,736972
20250214,093600,424425886400,28150,27850,28200,27850,1230504
20250214,093500,389980084850,27900,27800,27950,27500,652071
20250214,093400,371902852050,27800,27200,28000,27150,1290352
20250214,093300,336124497300,27200,27200,27400,26900,784832
20250214,093200,314827163500,27150,27400,27800,27100,1234545
20250214,093100,280795150800,27400,27000,27500,26950,1316037
20250214,093000,244993373000,27000,27000,27000,27000,0
20250214,092900,244993373000,27000,27000,27000,27000,0
20250214,092800,244993373000,27000,26900,27000,26850,875080
20250214,092700,221410873000,26850,26800,26900,26750,481452
20250214,092600,208477686700,26750,26700,26950,26550,788091
20250214,092500,187367409150,26650,26700,26750,26500,547718
20250214,092400,172772588350,26650,26250,26700,26200,994702
20250214,092300,146391238350,26250,26250,26350,25950,416030
20250214,092200,135513886950,26300,25900,26400,25900,803993
20250214,092100,114511498950,25950,25750,26000,25700,433837
20250214,092000,103282969950,25750,25600,25800,25550,378583
20250214,091900,93552102550,25650,25450,25650,25350,320382
20250214,091800,85379116000,25400,25450,25550,25400,347882
20250214,091700,76517500500,25450,25300,25450,25250,310607
20250214,091600,68629057450,25350,25250,25400,25150,271982
20250214,091500,61745938100,25250,25250,25250,25050,222830
20250214,091400,56138180050,25250,24950,25350,24900,764332
20250214,091300,36937685800,24950,24800,24950,24750,248986
20250214,091200,30749547300,24800,24650,24800,24650,124862
20250214,091100,27662002950,24650,24650,24700,24550,36073
20250214,091000,26773651450,24650,24550,24650,24500,77357
20250214,090900,24871314450,24500,24500,24550,24500,36085
20250214,090800,23986658300,24500,24550,24550,24500,17141
20250214,090700,23566529700,24500,24500,24550,24500,51543
20250214,090600,22303602350,24550,24600,24600,24500,59725
20250214,090500,20837254300,24600,24700,24700,24550,136512
20250214,090400,17474821350,24700,24600,24750,24550,70056
20250214,090300,15749671900,24600,24600,24650,24550,55477
20250214,090200,14384549200,24600,24800,24800,24550,129283
20250214,090100,11194429450,24800,24700,24800,24600,129007
20250214,090000,8005539450,24700,24550,24700,24450,301242