stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,184700,661658627200,56000,56000,56000,56000,485639
20250217,184600,661658627200,56000,56000,56000,56000,0
20250217,184500,661658627200,56000,56000,56000,56000,0
20250217,184400,661658627200,56000,56000,56000,56000,0
20250217,184300,661658627200,56000,56000,56000,56000,0
20250217,184200,661658627200,56000,56000,56000,56000,0
20250217,184100,661658627200,56000,56000,56000,56000,0
20250217,184000,661658627200,56000,56000,56000,56000,0
20250217,183900,661658627200,56000,56000,56000,56000,0
20250217,183800,661658627200,56000,56000,56000,56000,0
20250217,183700,661658627200,56000,56000,56000,56000,0
20250217,183600,661658627200,56000,56000,56000,56000,0
20250217,183500,661658627200,56000,56000,56000,56000,0
20250217,183400,661658627200,56000,56000,56000,56000,0
20250217,183300,661658627200,56000,56000,56000,56000,0
20250217,183200,661658627200,56000,56000,56000,56000,0
20250217,183100,661658627200,56000,56000,56000,56000,0
20250217,183000,661658627200,56000,56000,56000,56000,0
20250217,182900,661658627200,56000,56000,56000,56000,0
20250217,182800,661658627200,56000,56000,56000,56000,0
20250217,182700,661658627200,56000,56000,56000,56000,0
20250217,182600,661658627200,56000,56000,56000,56000,0
20250217,182500,661658627200,56000,56000,56000,56000,0
20250217,182400,661658627200,56000,56000,56000,56000,0
20250217,182300,661658627200,56000,56000,56000,56000,0
20250217,182200,661658627200,56000,56000,56000,56000,0
20250217,182100,661658627200,56000,56000,56000,56000,0
20250217,182000,661658627200,56000,56000,56000,56000,0
20250217,181900,661658627200,56000,56000,56000,56000,0
20250217,181800,661658627200,56000,56000,56000,56000,0
20250217,181700,661658627200,56000,56000,56000,56000,485639
20250217,181600,661658627200,56000,56000,56000,56000,0
20250217,181500,661658627200,56000,56000,56000,56000,0
20250217,181400,661658627200,56000,56000,56000,56000,0
20250217,181300,661658627200,56000,56000,56000,56000,0
20250217,181200,661658627200,56000,56000,56000,56000,0
20250217,181100,661658627200,56000,56000,56000,56000,0
20250217,181000,661658627200,56000,56000,56000,56000,0
20250217,180900,661658627200,56000,56000,56000,56000,0
20250217,180800,661658627200,56000,56000,56000,56000,0
20250217,180700,661658627200,56000,56000,56000,56000,0
20250217,180600,661658627200,56000,56000,56000,56000,0
20250217,180500,661658627200,56000,56000,56000,56000,0
20250217,180400,661658627200,56000,56000,56000,56000,0
20250217,180300,661658627200,56000,56000,56000,56000,0
20250217,180200,661658627200,56000,56000,56000,56000,0
20250217,180100,661658627200,56000,56000,56000,56000,0
20250217,180000,661658627200,56000,56000,56000,56000,0
20250217,175900,661658627200,56000,56000,56000,56000,0
20250217,175800,661658627200,56000,56000,56000,56000,0
20250217,175700,661658627200,56000,56000,56000,56000,0
20250217,175600,661658627200,56000,56000,56000,56000,0
20250217,175500,661658627200,56000,56000,56000,56000,0
20250217,175400,661658627200,56000,56000,56000,56000,0
20250217,175300,661658627200,56000,56000,56000,56000,0
20250217,175200,661658627200,56000,56000,56000,56000,0
20250217,175100,661658627200,56000,56000,56000,56000,0
20250217,175000,661658627200,56000,56000,56000,56000,0
20250217,174900,661658627200,56000,56000,56000,56000,0
20250217,174800,661658627200,56000,56000,56000,56000,0
20250217,174700,661658627200,56000,56000,56000,56000,485639
20250217,174600,661658627200,56000,56000,56000,56000,0
20250217,174500,661658627200,56000,56000,56000,56000,0
20250217,174400,661658627200,56000,56000,56000,56000,0
20250217,174300,661658627200,56000,56000,56000,56000,0
20250217,174200,661658627200,56000,56000,56000,56000,0
20250217,174100,661658627200,56000,56000,56000,56000,0
20250217,174000,661658627200,56000,56000,56000,56000,0
20250217,173900,661658627200,56000,56000,56000,56000,0
20250217,173800,661658627200,56000,56000,56000,56000,0
20250217,173700,661658627200,56000,56000,56000,56000,0
20250217,173600,661658627200,56000,56000,56000,56000,0
20250217,173500,661658627200,56000,56000,56000,56000,0
20250217,173400,661658627200,56000,56000,56000,56000,0
20250217,173300,661658627200,56000,56000,56000,56000,0
20250217,173200,661658627200,56000,56000,56000,56000,0
20250217,173100,661658627200,56000,56000,56000,56000,0
20250217,173000,661658627200,56000,56000,56000,56000,0
20250217,172900,661658627200,56000,56000,56000,56000,0
20250217,172800,661658627200,56000,56000,56000,56000,0
20250217,172700,661658627200,56000,56000,56000,56000,0
20250217,172600,661658627200,56000,56000,56000,56000,0
20250217,172500,661658627200,56000,56000,56000,56000,0
20250217,172400,661658627200,56000,56000,56000,56000,0
20250217,172300,661658627200,56000,56000,56000,56000,0
20250217,172200,661658627200,56000,56000,56000,56000,0
20250217,172100,661658627200,56000,56000,56000,56000,0
20250217,172000,661658627200,56000,56000,56000,56000,0
20250217,171900,661658627200,56000,56000,56000,56000,0
20250217,171800,661658627200,56000,56000,56000,56000,0
20250217,171700,661658627200,56000,56000,56000,56000,485639
20250217,171600,661658627200,56000,56000,56000,56000,0
20250217,171500,661658627200,56000,56000,56000,56000,0
20250217,171400,661658627200,56000,56000,56000,56000,0
20250217,171300,661658627200,56000,56000,56000,56000,0
20250217,171200,661658627200,56000,56000,56000,56000,0
20250217,171100,661658627200,56000,56000,56000,56000,0
20250217,171000,661658627200,56000,56000,56000,56000,0
20250217,170900,661658627200,56000,56000,56000,56000,0
20250217,170800,661658627200,56000,56000,56000,56000,0
20250217,170700,661658627200,56000,56000,56000,56000,0
20250217,170600,661658627200,56000,56000,56000,56000,0
20250217,170500,661658627200,56000,56000,56000,56000,0
20250217,170400,661658627200,56000,56000,56000,56000,0
20250217,170300,661658627200,56000,56000,56000,56000,0
20250217,170200,661658627200,56000,56000,56000,56000,0
20250217,170100,661658627200,56000,56000,56000,56000,0
20250217,170000,661658627200,56000,56000,56000,56000,0
20250217,165900,661658627200,56000,56000,56000,56000,0
20250217,165800,661658627200,56000,56000,56000,56000,0
20250217,165700,661658627200,56000,56000,56000,56000,0
20250217,165600,661658627200,56000,56000,56000,56000,0
20250217,165500,661658627200,56000,56000,56000,56000,0
20250217,165400,661658627200,56000,56000,56000,56000,0
20250217,165300,661658627200,56000,56000,56000,56000,0
20250217,165200,661658627200,56000,56000,56000,56000,0
20250217,165100,661658627200,56000,56000,56000,56000,0
20250217,165000,661658627200,56000,56000,56000,56000,0
20250217,164900,661658627200,56000,56000,56000,56000,0
20250217,164800,661658627200,56000,56000,56000,56000,0
20250217,164700,661658627200,56000,56000,56000,56000,485639
20250217,164600,661658627200,56000,56000,56000,56000,0
20250217,164500,661658627200,56000,56000,56000,56000,0
20250217,164400,661658627200,56000,56000,56000,56000,0
20250217,164300,661658627200,56000,56000,56000,56000,0
20250217,164200,661658627200,56000,56000,56000,56000,0
20250217,164100,661658627200,56000,56000,56000,56000,0
20250217,164000,661658627200,56000,56000,56000,56000,0
20250217,163900,661658627200,56000,56000,56000,56000,0
20250217,163800,661658627200,56000,56000,56000,56000,0
20250217,163700,661658627200,56000,56000,56000,56000,0
20250217,163600,661658627200,56000,56000,56000,56000,0
20250217,163500,661658627200,56000,56000,56000,56000,0
20250217,163400,661658627200,56000,56000,56000,56000,0
20250217,163300,661658627200,56000,56000,56000,56000,0
20250217,163200,661658627200,56000,56000,56000,56000,0
20250217,163100,661658627200,56000,56000,56000,56000,0
20250217,163000,661658627200,56000,56000,56000,56000,0
20250217,162900,661658627200,56000,56000,56000,56000,0
20250217,162800,661658627200,56000,56000,56000,56000,0
20250217,162700,661658627200,56000,56000,56000,56000,0
20250217,162600,661658627200,56000,56000,56000,56000,0
20250217,162500,661658627200,56000,56000,56000,56000,0
20250217,162400,661658627200,56000,56000,56000,56000,0
20250217,162300,661658627200,56000,56000,56000,56000,0
20250217,162200,661658627200,56000,56000,56000,56000,0
20250217,162100,661658627200,56000,56000,56000,56000,0
20250217,162000,661658627200,56000,56000,56000,56000,0
20250217,161900,661658627200,56000,56000,56000,56000,0
20250217,161800,661658627200,56000,56000,56000,56000,0
20250217,161700,661658627200,56000,56000,56000,56000,485639
20250217,161600,661658627200,56000,56000,56000,56000,0
20250217,161500,661658627200,56000,56000,56000,56000,0
20250217,161400,661658627200,56000,56000,56000,56000,0
20250217,161300,661658627200,56000,56000,56000,56000,0
20250217,161200,661658627200,56000,56000,56000,56000,0
20250217,161100,661658627200,56000,56000,56000,56000,0
20250217,161000,661658627200,56000,56000,56000,56000,0
20250217,160900,661658627200,56000,56000,56000,56000,0
20250217,160800,661658627200,56000,56000,56000,56000,0
20250217,160700,661658627200,56000,56000,56000,56000,0
20250217,160600,661658627200,56000,56000,56000,56000,0
20250217,160500,661658627200,56000,56000,56000,56000,0
20250217,160400,661658627200,56000,56000,56000,56000,0
20250217,160300,661658627200,56000,56000,56000,56000,0
20250217,160200,661658627200,56000,56000,56000,56000,0
20250217,160100,661658627200,56000,56000,56000,56000,0
20250217,160000,661658627200,56000,56000,56000,56000,0
20250217,155900,661658627200,56000,56000,56000,56000,0
20250217,155800,661658627200,56000,56000,56000,56000,0
20250217,155700,661658627200,56000,56000,56000,56000,0
20250217,155600,661658627200,56000,56000,56000,56000,0
20250217,155500,661658627200,56000,56000,56000,56000,0
20250217,155400,661658627200,56000,56000,56000,56000,0
20250217,155300,661658627200,56000,56000,56000,56000,0
20250217,155200,661658627200,56000,56000,56000,56000,0
20250217,155100,661658627200,56000,56000,56000,56000,0
20250217,155000,661658627200,56000,56000,56000,56000,0
20250217,154900,661658627200,56000,56000,56000,56000,0
20250217,154800,661658627200,56000,56000,56000,56000,0
20250217,154700,661658627200,56000,56000,56000,56000,485639
20250217,154600,661658627200,56000,56000,56000,56000,0
20250217,154500,661658627200,56000,56000,56000,56000,0
20250217,154400,661658627200,56000,56000,56000,56000,0
20250217,154300,661658627200,56000,56000,56000,56000,0
20250217,154200,661658627200,56000,56000,56000,56000,0
20250217,154100,661658627200,56000,56000,56000,56000,0
20250217,154000,661658627200,56000,56000,56000,56000,0
20250217,153900,661658627200,56000,56000,56000,56000,0
20250217,153800,661658627200,56000,56000,56000,56000,0
20250217,153700,661658627200,56000,56000,56000,56000,0
20250217,153600,661658627200,56000,56000,56000,56000,0
20250217,153500,661658627200,56000,56000,56000,56000,0
20250217,153400,661658627200,56000,56000,56000,56000,0
20250217,153300,661658627200,56000,56000,56000,56000,0
20250217,153200,661658627200,56000,56000,56000,56000,0
20250217,153100,661658627200,56000,56000,56000,56000,0
20250217,153000,661658627200,56000,56000,56000,56000,485639
20250217,152900,634462843200,55800,55800,55800,55800,0
20250217,152800,634462843200,55800,55800,55800,55800,0
20250217,152700,634462843200,55800,55800,55800,55800,0
20250217,152600,634462843200,55800,55800,55800,55800,0
20250217,152500,634462843200,55800,55800,55800,55800,0
20250217,152400,634462843200,55800,55800,55800,55800,0
20250217,152300,634462843200,55800,55800,55800,55800,0
20250217,152200,634462843200,55800,55800,55800,55800,0
20250217,152100,634462843200,55800,55800,55800,55800,0
20250217,152000,634462843200,55800,55800,55800,55800,0
20250217,151900,634462843200,55800,55800,55900,55800,154122
20250217,151800,625856597100,55900,55800,55900,55800,23369
20250217,151700,624551699700,55800,55900,55900,55800,48407
20250217,151600,621849729300,55900,55800,55900,55800,45798
20250217,151500,619293479500,55800,55900,55900,55800,37153
20250217,151400,617219629000,55900,55900,56000,55800,72343
20250217,151300,613175725900,56000,55900,56000,55800,44908
20250217,151200,610665066700,55900,55900,56000,55800,125097
20250217,151100,603671169400,55900,55900,56000,55900,22953
20250217,151000,602387414400,56000,55900,56000,55900,32770
20250217,150900,600554836600,55900,56000,56000,55900,19323
20250217,150800,599473909500,56000,55900,56000,55900,18745
20250217,150700,598424720500,56000,55900,56000,55900,17013
20250217,150600,597473409300,55900,55800,56000,55800,56846
20250217,150500,594295964300,55900,55900,55900,55800,30265
20250217,150400,592604653000,55800,55900,55900,55800,18991
20250217,150300,591543531600,55900,55900,55900,55800,23476
20250217,150200,590231661100,55800,55900,55900,55800,12828
20250217,150100,589514898100,55900,55800,55900,55800,14170
20250217,150000,588723235000,55800,55800,55900,55800,17837
20250217,145900,587727183000,55900,56000,56000,55800,30648
20250217,145800,586013949800,56000,56000,56000,55900,13716
20250217,145700,585246887400,56000,55900,56000,55900,27703
20250217,145600,583697917700,55900,56000,56000,55900,54922
20250217,145500,580626629700,55900,56000,56000,55900,15532
20250217,145400,579757979400,56000,56000,56000,55900,90182
20250217,145300,574716055800,55900,56000,56000,55900,22548
20250217,145200,573454758700,55900,55900,56000,55900,20678
20250217,145100,572298097100,56000,56000,56000,55900,30038
20250217,145000,570617516300,55900,55900,56000,55900,44994
20250217,144900,568101140100,55900,56000,56000,55900,15653
20250217,144800,567225461300,56000,56000,56000,55900,14326
20250217,144700,566423649700,55900,56000,56000,55900,12908
20250217,144600,565701434000,55900,55900,56000,55900,19639
20250217,144500,564602545000,55900,56000,56000,55900,14361
20250217,144400,563798958400,56000,56000,56000,55900,12876
20250217,144300,563078510000,56000,56000,56000,55900,9876
20250217,144200,562525819500,56000,55900,56000,55900,17273
20250217,144100,561559768600,56000,55900,56000,55900,8915
20250217,144000,561060837800,55900,56000,56000,55900,7170
20250217,143900,560659791400,56000,55900,56000,55900,11763
20250217,143800,560001992000,55900,55900,56000,55800,11773
20250217,143700,559343736700,55900,55900,56000,55800,66379
20250217,143600,555632963500,55900,55800,55900,55800,14963
20250217,143500,554796923900,55900,55900,55900,55800,15884
20250217,143400,553909332600,55900,55900,55900,55800,14176
20250217,143300,553117502200,55900,56000,56000,55800,82081
20250217,143200,548529164600,55900,55900,56000,55900,15818
20250217,143100,547644460200,56000,55900,56000,55900,16211
20250217,143000,546737671000,55900,55900,56000,55900,14143
20250217,142900,545946362600,56000,56000,56000,55900,7557
20250217,142800,545523529300,56000,56000,56000,55900,8785
20250217,142700,545031999400,55900,56000,56000,55900,6327
20250217,142600,544678049000,55900,55900,56000,55900,11367
20250217,142500,544042240000,55900,56000,56000,55900,5791
20250217,142400,543718129200,56000,56000,56000,55900,6142
20250217,142300,543374396400,56000,55900,56000,55900,8397
20250217,142200,542904745800,56000,56000,56000,55900,8863
20250217,142100,542408823100,55900,55900,56000,55900,8654
20250217,142000,541924525100,56000,55900,56000,55900,5846
20250217,141900,541597425700,56000,56000,56000,55900,6603
20250217,141800,541227966900,56000,55900,56000,55900,15505
20250217,141700,540360383500,55900,55900,56000,55900,7765
20250217,141600,539925933900,55900,55900,56000,55900,7813
20250217,141500,539488645700,56000,56000,56000,55900,25899
20250217,141400,538040659800,55900,56000,56000,55900,6030
20250217,141300,537703189300,55900,56000,56000,55900,5335
20250217,141200,537404750000,56000,56000,56000,55900,5549
20250217,141100,537094253400,56000,55900,56000,55900,8584
20250217,141000,536614034100,56000,56000,56000,55900,5665
20250217,140900,536297112700,55900,55900,56000,55800,26581
20250217,140800,534811548600,55900,56000,56000,55800,57459
20250217,140700,531599508900,56000,55900,56000,55900,6621
20250217,140600,531228897300,55900,56000,56000,55900,9129
20250217,140500,530718251100,56000,56000,56000,55900,11817
20250217,140400,530057217800,56000,55900,56000,55800,57628
20250217,140300,526835667300,55800,55900,55900,55800,10787
20250217,140200,526233179100,55900,55800,55900,55800,7932
20250217,140100,525790035800,55800,55800,55900,55800,5055
20250217,140000,525507646900,55900,55900,55900,55800,9975
20250217,135900,524950213500,55900,55900,55900,55800,8167
20250217,135800,524493819400,55900,55800,55900,55800,53870
20250217,135700,521482891200,55900,55900,55900,55800,17883
20250217,135600,520483599600,55900,55900,55900,55800,5889
20250217,135500,520154655700,55800,55800,55900,55800,9065
20250217,135400,519648299500,55900,55800,55900,55800,9440
20250217,135300,519120747800,55800,55800,55900,55800,14831
20250217,135200,518292069600,55900,55900,55900,55800,6117
20250217,135100,517950364300,55900,55800,55900,55800,4889
20250217,135000,517677329100,55800,55800,55900,55800,12728
20250217,134900,516966100300,55800,55900,55900,55800,7773
20250217,134800,516531927800,55800,55800,55900,55800,9101
20250217,134700,516023851400,55800,55800,55900,55800,6455
20250217,134600,515663364500,55900,55800,55900,55800,13008
20250217,134500,514937172500,55900,55900,55900,55800,7508
20250217,134400,514517797300,55900,55900,55900,55800,7704
20250217,134300,514087634100,55800,55900,55900,55800,6168
20250217,134200,513743046100,55800,55900,55900,55800,5774
20250217,134100,513420372600,55900,55800,55900,55800,10016
20250217,134000,512861077500,55900,55800,55900,55800,8585
20250217,133900,512381788400,55800,55900,55900,55800,7368
20250217,133800,511970274000,55900,55800,55900,55800,5221
20250217,133700,511678761200,55900,55900,55900,55800,8092
20250217,133600,511227006200,55800,55800,55900,55800,8039
20250217,133500,510778270100,55800,55800,55900,55700,66258
20250217,133400,507081073700,55800,55800,55900,55700,34825
20250217,133300,505137801200,55800,55800,55900,55700,70551
20250217,133200,501201109400,55800,55800,55900,55800,58221
20250217,133100,497951959600,55800,55900,55900,55800,46810
20250217,133000,495339807600,55800,55800,55900,55800,9469
20250217,132900,494811182500,55800,55800,55900,55800,7955
20250217,132800,494367108100,55900,55800,55900,55800,4988
20250217,132700,494088515200,55900,55900,55900,55800,7396
20250217,132600,493675413800,55800,55900,55900,55800,12859
20250217,132500,492957555800,55900,55900,55900,55800,13125
20250217,132400,492224951500,55900,55900,55900,55800,40929
20250217,132300,489940945800,55900,55900,55900,55800,93367
20250217,132200,484730575200,55900,55900,55900,55800,8349
20250217,132100,484264449400,55900,55800,55900,55800,7915
20250217,132000,483822513800,55800,55800,55900,55800,7782
20250217,131900,483387936800,55900,55900,55900,55800,14778
20250217,131800,482562975500,55800,55900,55900,55800,7889
20250217,131700,482122537100,55800,55900,55900,55800,6551
20250217,131600,481756607300,55900,55800,55900,55800,8987
20250217,131500,481254938600,55800,55900,55900,55800,5709
20250217,131400,480936068900,55800,55800,55900,55800,9908
20250217,131300,480382733600,55800,55800,55900,55800,10923
20250217,131200,479772706900,55900,55900,55900,55800,10833
20250217,131100,479167952600,55900,55900,55900,55800,12486
20250217,131000,478470916600,55800,55900,55900,55800,6306
20250217,130900,478118766600,55800,55800,55900,55800,4932
20250217,130800,477843353300,55900,55800,55900,55800,16866
20250217,130700,476900874500,55800,55800,55900,55800,9242
20250217,130600,476384879600,55800,55900,55900,55800,6253
20250217,130500,476035687000,55900,55800,55900,55800,6220
20250217,130400,475688392400,55800,55800,55900,55800,8093
20250217,130300,475236369600,55900,55800,55900,55800,9940
20250217,130200,474681328800,55800,55900,55900,55800,3968
20250217,130100,474459639100,55900,55900,55900,55800,6006
20250217,130000,474124121200,55900,55800,55900,55800,9840
20250217,125900,473574479200,55900,55800,55900,55800,7192
20250217,125800,473172711200,55900,55800,55900,55800,5568
20250217,125700,472861722800,55800,55800,55900,55800,5305
20250217,125600,472565435100,55800,55900,55900,55800,5425
20250217,125500,472262409900,55900,55900,55900,55800,16374
20250217,125400,471347517400,55900,55900,55900,55800,7642
20250217,125300,470920597800,55800,55900,55900,55800,5583
20250217,125200,470608806000,55900,55800,55900,55800,7887
20250217,125100,470168401900,55800,55900,55900,55800,6124
20250217,125000,469826403000,55900,55800,55900,55800,6973
20250217,124900,469437007900,55800,55900,56000,55800,173334
20250217,124800,459747958500,56000,55900,56000,55900,16840
20250217,124700,458806404300,55900,55900,56000,55900,30680
20250217,124600,457091024800,56000,55900,56000,55900,54636
20250217,124500,454036511200,56000,56000,56000,55900,4834
20250217,124400,453765949600,55900,56000,56000,55900,6029
20250217,124300,453428645300,55900,55900,56000,55900,7063
20250217,124200,453033455200,56000,55900,56000,55900,6645
20250217,124100,452661606600,56000,55900,56000,55900,5404
20250217,124000,452359186200,55900,55900,56000,55900,6068
20250217,123900,452019800900,55900,55900,56000,55900,10298
20250217,123800,451443863200,55900,56000,56000,55900,8799
20250217,123700,450951621300,56000,56000,56000,55900,7164
20250217,123600,450550895700,55900,55900,56000,55900,9558
20250217,123500,450016157700,56000,56000,56000,55900,3847
20250217,123400,449800869700,55900,56000,56000,55900,6923
20250217,123300,449413411000,56000,56000,56000,55900,5780
20250217,123200,449090112600,56000,55900,56000,55900,7845
20250217,123100,448651024200,56000,55900,56000,55900,5948
20250217,123000,448318016500,56000,55900,56000,55900,6041
20250217,122900,447979934400,55900,56000,56000,55900,10295
20250217,122800,447403711300,55900,56000,56000,55900,9547
20250217,122700,446869649800,55900,56000,56000,55900,19776
20250217,122600,445763387400,56000,55900,56000,55900,20425
20250217,122500,444619900900,56000,56000,56000,55900,8152
20250217,122400,444163729000,56000,56000,56000,55900,10365
20250217,122300,443583446800,56000,56000,56000,55900,6095
20250217,122200,443242314900,55900,55900,56000,55900,6699
20250217,122100,442867437800,55900,56000,56000,55900,7928
20250217,122000,442423905300,56000,55900,56000,55900,5362
20250217,121900,442123830700,56000,56000,56000,55900,8849
20250217,121800,441628969000,56000,55900,56000,55900,6258
20250217,121700,441278926800,56000,55900,56000,55900,5697
20250217,121600,440960151600,56000,56000,56000,55900,3834
20250217,121500,440745594200,56000,55900,56000,55900,7192
20250217,121400,440343193600,56000,55900,56000,55900,5231
20250217,121300,440050593200,55900,56000,56000,55900,14573
20250217,121200,439234790700,56000,55900,56000,55900,12350
20250217,121100,438544042000,56000,56000,56000,55900,6912
20250217,121000,438157201200,56000,55900,56000,55900,5943
20250217,120900,437824646600,55900,56000,56000,55900,10374
20250217,120800,437244163000,55900,55900,56000,55900,4967
20250217,120700,436966184200,55900,56000,56000,55900,3846
20250217,120600,436750964300,56000,56000,56000,55900,9057
20250217,120500,436244203300,56000,55900,56000,55900,12814
20250217,120400,435527538400,55900,56000,56000,55900,4739
20250217,120300,435262413600,56000,56000,56000,55900,7764
20250217,120200,434827928500,55900,55900,56000,55900,4597
20250217,120100,434570700200,55900,55900,56000,55900,4874
20250217,120000,434298054100,55900,55900,56000,55900,12505
20250217,115900,433598204300,56000,55900,56000,55900,5218
20250217,115800,433306305800,55900,55900,56000,55900,9028
20250217,115700,432801328200,56000,56000,56100,55900,51234
20250217,115600,429932119300,56100,56000,56100,56000,6888
20250217,115500,429546085500,56100,56100,56100,56000,10288
20250217,115400,428969527300,56100,56000,56100,56000,8950
20250217,115300,428468073100,56000,56000,56100,56000,9103
20250217,115200,427958093700,56000,56000,56100,56000,12381
20250217,115100,427264622100,56000,56100,56100,56000,10324
20250217,115000,426686206600,56000,56100,56100,56000,18062
20250217,114900,425674452100,56000,56000,56100,56000,101475
20250217,114800,419991401700,56100,56100,56100,56000,7165
20250217,114700,419589666500,56100,56100,56100,56000,4029
20250217,114600,419363835400,56000,56000,56100,56000,6231
20250217,114500,419014524600,56000,56100,56100,56000,4449
20250217,114400,418765128200,56000,56100,56100,56000,7060
20250217,114300,418369290600,56000,56000,56100,56000,17812
20250217,114200,417370183500,56000,56000,56100,56000,4071
20250217,114100,417142059400,56000,56100,56100,56000,3375
20250217,114000,416952821500,56000,56100,56100,56000,4546
20250217,113900,416697921100,56000,56000,56100,56000,7876
20250217,113800,416256551500,56000,56000,56100,56000,5904
20250217,113700,415925643900,56100,56100,56100,56000,13015
20250217,113600,415196446600,56100,56000,56100,56000,8339
20250217,113500,414728784000,56000,56100,56100,56000,5712
20250217,113400,414408604800,56000,56000,56100,56000,10318
20250217,113300,413830315400,56000,56000,56100,56000,6617
20250217,113200,413459215000,56000,56000,56100,56000,5471
20250217,113100,413152583000,56000,56100,56100,56000,3586
20250217,113000,412951519700,56100,56100,56200,56000,15875
20250217,112900,412060969400,56200,56100,56200,56000,75892
20250217,112800,407803215800,56000,56000,56100,56000,5708
20250217,112700,407483240200,56100,56000,56100,56000,6007
20250217,112600,407146444700,56000,56100,56100,56000,6078
20250217,112500,406805672500,56100,56100,56200,56000,16853
20250217,112400,405860239900,56100,56100,56200,56100,36746
20250217,112300,403798590300,56100,56200,56200,56100,8934
20250217,112200,403297108100,56200,56200,56200,56100,3791
20250217,112100,403084208900,56100,56200,56200,56100,8693
20250217,112000,402596290600,56200,56200,56200,56100,16677
20250217,111900,401660424900,56100,56200,56200,56100,9939
20250217,111800,401102655100,56200,56200,56200,56100,7567
20250217,111700,400677765600,56200,56200,56200,56100,20444
20250217,111600,399529126900,56200,56200,56200,56100,8165
20250217,111500,399070437000,56200,56200,56200,56100,11785
20250217,111400,398408200600,56200,56100,56300,56100,101358
20250217,111300,392711685800,56200,56100,56200,56100,5728
20250217,111200,392390003200,56100,56200,56200,56100,17553
20250217,111100,391404336300,56200,56200,56200,56100,29175
20250217,111000,389764769700,56200,56200,56300,56100,225759
20250217,110900,377076964900,56100,56200,56200,56100,6639
20250217,110800,376703945900,56200,56100,56200,56100,15040
20250217,110700,375859567100,56100,55900,56200,55900,386524
20250217,110600,354205413900,55900,56000,56000,55900,6053
20250217,110500,353866809900,56000,55900,56000,55800,143687
20250217,110400,345834637100,56000,56000,56000,55900,9587
20250217,110300,345298376800,55900,55900,56000,55900,8158
20250217,110200,344842019800,56000,55900,56000,55900,4591
20250217,110100,344585094100,55900,56000,56000,55900,3494
20250217,110000,344389565600,55900,55900,56000,55900,8723
20250217,105900,343901827400,55900,55900,56000,55800,17319
20250217,105800,342933484900,55900,55900,56000,55800,34292
20250217,105700,341016619200,55900,55900,55900,55800,10870
20250217,105600,340409243100,55900,55900,56000,55800,131109
20250217,105500,333080376000,56000,55900,56000,55900,7753
20250217,105400,332646622000,55900,56000,56000,55900,6073
20250217,105300,332306953100,55900,55900,56000,55900,6740
20250217,105200,331929812400,55900,55900,56000,55900,6304
20250217,105100,331577208500,55900,56000,56000,55900,7824
20250217,105000,331139468300,56000,55900,56000,55900,6584
20250217,104900,330771187800,55900,55900,56000,55900,9510
20250217,104800,330239135100,56000,56000,56000,55900,5474
20250217,104700,329932719400,55900,55900,56000,55900,5977
20250217,104600,329598158300,55900,55900,56000,55900,4024
20250217,104500,329372977400,56000,56000,56100,55900,14531
20250217,104400,328559288900,56000,56000,56100,55900,29456
20250217,104300,326909887100,56000,56100,56100,55900,25206
20250217,104200,325498284200,56100,56000,56100,56000,14376
20250217,104100,324692997900,56100,56000,56100,56000,13057
20250217,104000,323961451000,56000,56100,56100,56000,14469
20250217,103900,323151011000,56100,56000,56100,56000,6866
20250217,103800,322766251100,56100,56100,56100,56000,16965
20250217,103700,321815833200,56000,56000,56100,55900,102079
20250217,103600,316100077300,56100,56000,56100,56000,17858
20250217,103500,315099694200,56000,56100,56100,56000,8351
20250217,103400,314631862900,56100,56200,56200,56000,91846
20250217,103300,309480782800,56100,56100,56200,56100,11836
20250217,103200,308816303600,56100,56000,56200,56000,187028
20250217,103100,298333486300,56000,55900,56000,55800,64490
20250217,103000,294724940600,55900,56000,56000,55800,48216
20250217,102900,292029349500,56000,55900,56000,55900,9120
20250217,102800,291519438200,55900,55900,56000,55800,115577
20250217,102700,285058523700,55900,55800,55900,55800,8683
20250217,102600,284573720600,55800,55800,55900,55800,8383
20250217,102500,284105280300,55800,55900,55900,55800,17458
20250217,102400,283130125400,55800,55900,55900,55800,13082
20250217,102300,282399531800,55800,55900,55900,55800,8860
20250217,102200,281904779800,55800,55900,55900,55800,8677
20250217,102100,281420475600,55800,55900,55900,55800,17190
20250217,102000,280461061700,55800,56000,56000,55800,145109
20250217,101900,272349721000,56000,56000,56000,55900,6538
20250217,101800,271983827300,56000,55900,56000,55900,7345
20250217,101700,271573076300,56000,56000,56000,55900,26734
20250217,101600,270078322100,56000,55900,56000,55900,6499
20250217,101500,269714756500,55900,56000,56000,55900,6061
20250217,101400,269375685000,56000,56000,56000,55900,4980
20250217,101300,269097140800,55900,56000,56000,55900,3449
20250217,101200,268904197400,55900,55900,56000,55800,97033
20250217,101100,263480615600,55900,55900,56000,55800,86216
20250217,101000,258661116800,55900,56000,56000,55900,16843
20250217,100900,257719215700,56000,56000,56000,55900,43501
20250217,100800,255287245200,56000,56000,56000,55900,5642
20250217,100700,254971515600,56000,55900,56000,55900,8381
20250217,100600,254502726400,56000,56000,56000,55900,9783
20250217,100500,253955460400,56000,55900,56000,55900,13299
20250217,100400,253211628000,56000,55900,56000,55900,61485
20250217,100300,249774245800,56000,55800,56000,55800,106197
20250217,100200,243838360000,55900,55800,55900,55800,11172
20250217,100100,243214737700,55900,55900,55900,55800,22864
20250217,100000,241938761000,55900,55900,55900,55800,51222
20250217,095900,239078470200,55800,55900,56000,55800,143080
20250217,095800,231081416100,55900,56000,56000,55900,6640
20250217,095700,230709966100,56000,56000,56000,55900,9006
20250217,095600,230206153200,55900,55900,56000,55900,14972
20250217,095500,229368885400,55900,56000,56000,55900,12405
20250217,095400,228674573400,56000,56000,56000,55900,8429
20250217,095300,228202883500,56000,55900,56000,55900,11572
20250217,095200,227555532500,55900,55900,56000,55900,7088
20250217,095100,227159123500,55900,56000,56000,55900,5832
20250217,095000,226832880300,55900,56000,56000,55900,6577
20250217,094900,226465069700,56000,55900,56000,55900,10319
20250217,094800,225888063500,56000,55900,56000,55900,7901
20250217,094700,225446218400,55900,56000,56000,55900,22103
20250217,094600,224209298600,55900,56000,56000,55900,7352
20250217,094500,223797838700,55900,56100,56100,55900,134377
20250217,094400,216272518900,56100,56100,56100,56000,10706
20250217,094300,215672533100,56100,56100,56100,56000,7711
20250217,094200,215240211100,56000,56100,56100,56000,12560
20250217,094100,214536111700,56100,56200,56200,56000,143105
20250217,094000,206510430600,56100,56200,56200,56100,12117
20250217,093900,205830176500,56100,56200,56200,56100,23787
20250217,093800,204494109100,56200,56200,56200,56100,24759
20250217,093700,203102818900,56200,56200,56200,56100,21532
20250217,093600,201892938700,56200,56100,56200,56100,33424
20250217,093500,200014925900,56100,56000,56200,55900,309373
20250217,093400,182672871600,55900,56000,56000,55900,14393
20250217,093300,181867647400,55900,56000,56000,55900,14789
20250217,093200,181040160300,56000,56000,56000,55900,12408
20250217,093100,180345543100,56000,55900,56000,55800,72900
20250217,093000,176270299700,55900,55800,55900,55700,125039
20250217,092900,169291816400,55800,55800,55800,55700,15660
20250217,092800,168419118500,55700,55800,55800,55700,38765
20250217,092700,166258554900,55700,55700,55800,55700,26155
20250217,092600,164800995700,55800,55800,55800,55700,54859
20250217,092500,161743579400,55800,55700,55800,55700,12807
20250217,092400,161029612600,55700,55700,55800,55700,15097
20250217,092300,160188425800,55700,55800,55800,55700,38193
20250217,092200,158059933200,55700,55800,55800,55700,38577
20250217,092100,155909781500,55800,55800,55900,55700,184020
20250217,092000,145642105400,55900,55900,55900,55800,29532
20250217,091900,143993986900,55900,55900,56000,55800,119375
20250217,091800,137322986500,56000,56000,56000,55900,31792
20250217,091700,135544931100,56000,55900,56000,55900,38235
20250217,091600,133404933100,55900,55800,56000,55800,115957
20250217,091500,126920062600,55900,56000,56000,55800,139018
20250217,091400,119147439100,55900,56000,56000,55900,40068
20250217,091300,116905914500,55900,56000,56000,55900,127370
20250217,091200,109784398400,56000,56100,56100,55900,230099
20250217,091100,96899536200,56100,56200,56200,56000,136685
20250217,091000,89233284000,56100,56300,56300,56100,143821
20250217,090900,81153009800,56300,56400,56400,56200,131059
20250217,090800,73774236700,56300,56400,56400,56300,43290
20250217,090700,71334357100,56300,56400,56400,56300,47069
20250217,090600,68682577200,56300,56400,56400,56300,35046
20250217,090500,66708219000,56300,56400,56400,56300,90159
20250217,090400,61623883700,56400,56500,56500,56300,154898
20250217,090300,52890042900,56500,56500,56500,56400,51793
20250217,090200,49964875500,56500,56300,56500,56200,254839
20250217,090100,35606096100,56300,56200,56300,56200,87684
20250217,090000,30671679000,56200,56100,56300,56100,545679