stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,191800,800303903350,28200,28200,28200,28200,331405
20250217,191700,800303903350,28200,28200,28200,28200,0
20250217,191600,800303903350,28200,28200,28200,28200,0
20250217,191500,800303903350,28200,28200,28200,28200,0
20250217,191400,800303903350,28200,28200,28200,28200,0
20250217,191300,800303903350,28200,28200,28200,28200,0
20250217,191200,800303903350,28200,28200,28200,28200,0
20250217,191100,800303903350,28200,28200,28200,28200,0
20250217,191000,800303903350,28200,28200,28200,28200,0
20250217,190900,800303903350,28200,28200,28200,28200,0
20250217,190800,800303903350,28200,28200,28200,28200,0
20250217,190700,800303903350,28200,28200,28200,28200,0
20250217,190600,800303903350,28200,28200,28200,28200,0
20250217,190500,800303903350,28200,28200,28200,28200,0
20250217,190400,800303903350,28200,28200,28200,28200,0
20250217,190300,800303903350,28200,28200,28200,28200,0
20250217,190200,800303903350,28200,28200,28200,28200,0
20250217,190100,800303903350,28200,28200,28200,28200,0
20250217,190000,800303903350,28200,28200,28200,28200,0
20250217,185900,800303903350,28200,28200,28200,28200,0
20250217,185800,800303903350,28200,28200,28200,28200,0
20250217,185700,800303903350,28200,28200,28200,28200,0
20250217,185600,800303903350,28200,28200,28200,28200,0
20250217,185500,800303903350,28200,28200,28200,28200,0
20250217,185400,800303903350,28200,28200,28200,28200,0
20250217,185300,800303903350,28200,28200,28200,28200,0
20250217,185200,800303903350,28200,28200,28200,28200,0
20250217,185100,800303903350,28200,28200,28200,28200,0
20250217,185000,800303903350,28200,28200,28200,28200,0
20250217,184900,800303903350,28200,28200,28200,28200,0
20250217,184800,800303903350,28200,28200,28200,28200,331405
20250217,184700,800303903350,28200,28200,28200,28200,0
20250217,184600,800303903350,28200,28200,28200,28200,0
20250217,184500,800303903350,28200,28200,28200,28200,0
20250217,184400,800303903350,28200,28200,28200,28200,0
20250217,184300,800303903350,28200,28200,28200,28200,0
20250217,184200,800303903350,28200,28200,28200,28200,0
20250217,184100,800303903350,28200,28200,28200,28200,0
20250217,184000,800303903350,28200,28200,28200,28200,0
20250217,183900,800303903350,28200,28200,28200,28200,0
20250217,183800,800303903350,28200,28200,28200,28200,0
20250217,183700,800303903350,28200,28200,28200,28200,0
20250217,183600,800303903350,28200,28200,28200,28200,0
20250217,183500,800303903350,28200,28200,28200,28200,0
20250217,183400,800303903350,28200,28200,28200,28200,0
20250217,183300,800303903350,28200,28200,28200,28200,0
20250217,183200,800303903350,28200,28200,28200,28200,0
20250217,183100,800303903350,28200,28200,28200,28200,0
20250217,183000,800303903350,28200,28200,28200,28200,0
20250217,182900,800303903350,28200,28200,28200,28200,0
20250217,182800,800303903350,28200,28200,28200,28200,0
20250217,182700,800303903350,28200,28200,28200,28200,0
20250217,182600,800303903350,28200,28200,28200,28200,0
20250217,182500,800303903350,28200,28200,28200,28200,0
20250217,182400,800303903350,28200,28200,28200,28200,0
20250217,182300,800303903350,28200,28200,28200,28200,0
20250217,182200,800303903350,28200,28200,28200,28200,0
20250217,182100,800303903350,28200,28200,28200,28200,0
20250217,182000,800303903350,28200,28200,28200,28200,0
20250217,181900,800303903350,28200,28200,28200,28200,0
20250217,181800,800303903350,28200,28200,28200,28200,331405
20250217,181700,800303903350,28200,28200,28200,28200,0
20250217,181600,800303903350,28200,28200,28200,28200,0
20250217,181500,800303903350,28200,28200,28200,28200,0
20250217,181400,800303903350,28200,28200,28200,28200,0
20250217,181300,800303903350,28200,28200,28200,28200,0
20250217,181200,800303903350,28200,28200,28200,28200,0
20250217,181100,800303903350,28200,28200,28200,28200,0
20250217,181000,800303903350,28200,28200,28200,28200,0
20250217,180900,800303903350,28200,28200,28200,28200,0
20250217,180800,800303903350,28200,28200,28200,28200,0
20250217,180700,800303903350,28200,28200,28200,28200,0
20250217,180600,800303903350,28200,28200,28200,28200,0
20250217,180500,800303903350,28200,28200,28200,28200,0
20250217,180400,800303903350,28200,28200,28200,28200,0
20250217,180300,800303903350,28200,28200,28200,28200,0
20250217,180200,800303903350,28200,28200,28200,28200,0
20250217,180100,800303903350,28200,28200,28200,28200,0
20250217,180000,800303903350,28200,28200,28200,28200,0
20250217,175900,800303903350,28200,28200,28200,28200,0
20250217,175800,800303903350,28200,28200,28200,28200,0
20250217,175700,800303903350,28200,28200,28200,28200,0
20250217,175600,800303903350,28200,28200,28200,28200,0
20250217,175500,800303903350,28200,28200,28200,28200,0
20250217,175400,800303903350,28200,28200,28200,28200,0
20250217,175300,800303903350,28200,28200,28200,28200,0
20250217,175200,800303903350,28200,28200,28200,28200,0
20250217,175100,800303903350,28200,28200,28200,28200,0
20250217,175000,800303903350,28200,28200,28200,28200,0
20250217,174900,800303903350,28200,28200,28200,28200,0
20250217,174800,800303903350,28200,28200,28200,28200,331405
20250217,174700,800303903350,28200,28200,28200,28200,0
20250217,174600,800303903350,28200,28200,28200,28200,0
20250217,174500,800303903350,28200,28200,28200,28200,0
20250217,174400,800303903350,28200,28200,28200,28200,0
20250217,174300,800303903350,28200,28200,28200,28200,0
20250217,174200,800303903350,28200,28200,28200,28200,0
20250217,174100,800303903350,28200,28200,28200,28200,0
20250217,174000,800303903350,28200,28200,28200,28200,0
20250217,173900,800303903350,28200,28200,28200,28200,0
20250217,173800,800303903350,28200,28200,28200,28200,0
20250217,173700,800303903350,28200,28200,28200,28200,0
20250217,173600,800303903350,28200,28200,28200,28200,0
20250217,173500,800303903350,28200,28200,28200,28200,0
20250217,173400,800303903350,28200,28200,28200,28200,0
20250217,173300,800303903350,28200,28200,28200,28200,0
20250217,173200,800303903350,28200,28200,28200,28200,0
20250217,173100,800303903350,28200,28200,28200,28200,0
20250217,173000,800303903350,28200,28200,28200,28200,0
20250217,172900,800303903350,28200,28200,28200,28200,0
20250217,172800,800303903350,28200,28200,28200,28200,0
20250217,172700,800303903350,28200,28200,28200,28200,0
20250217,172600,800303903350,28200,28200,28200,28200,0
20250217,172500,800303903350,28200,28200,28200,28200,0
20250217,172400,800303903350,28200,28200,28200,28200,0
20250217,172300,800303903350,28200,28200,28200,28200,0
20250217,172200,800303903350,28200,28200,28200,28200,0
20250217,172100,800303903350,28200,28200,28200,28200,0
20250217,172000,800303903350,28200,28200,28200,28200,0
20250217,171900,800303903350,28200,28200,28200,28200,0
20250217,171800,800303903350,28200,28200,28200,28200,331405
20250217,171700,800303903350,28200,28200,28200,28200,0
20250217,171600,800303903350,28200,28200,28200,28200,0
20250217,171500,800303903350,28200,28200,28200,28200,0
20250217,171400,800303903350,28200,28200,28200,28200,0
20250217,171300,800303903350,28200,28200,28200,28200,0
20250217,171200,800303903350,28200,28200,28200,28200,0
20250217,171100,800303903350,28200,28200,28200,28200,0
20250217,171000,800303903350,28200,28200,28200,28200,0
20250217,170900,800303903350,28200,28200,28200,28200,0
20250217,170800,800303903350,28200,28200,28200,28200,0
20250217,170700,800303903350,28200,28200,28200,28200,0
20250217,170600,800303903350,28200,28200,28200,28200,0
20250217,170500,800303903350,28200,28200,28200,28200,0
20250217,170400,800303903350,28200,28200,28200,28200,0
20250217,170300,800303903350,28200,28200,28200,28200,0
20250217,170200,800303903350,28200,28200,28200,28200,0
20250217,170100,800303903350,28200,28200,28200,28200,0
20250217,170000,800303903350,28200,28200,28200,28200,0
20250217,165900,800303903350,28200,28200,28200,28200,0
20250217,165800,800303903350,28200,28200,28200,28200,0
20250217,165700,800303903350,28200,28200,28200,28200,0
20250217,165600,800303903350,28200,28200,28200,28200,0
20250217,165500,800303903350,28200,28200,28200,28200,0
20250217,165400,800303903350,28200,28200,28200,28200,0
20250217,165300,800303903350,28200,28200,28200,28200,0
20250217,165200,800303903350,28200,28200,28200,28200,0
20250217,165100,800303903350,28200,28200,28200,28200,0
20250217,165000,800303903350,28200,28200,28200,28200,0
20250217,164900,800303903350,28200,28200,28200,28200,0
20250217,164800,800303903350,28200,28200,28200,28200,331405
20250217,164700,800303903350,28200,28200,28200,28200,0
20250217,164600,800303903350,28200,28200,28200,28200,0
20250217,164500,800303903350,28200,28200,28200,28200,0
20250217,164400,800303903350,28200,28200,28200,28200,0
20250217,164300,800303903350,28200,28200,28200,28200,0
20250217,164200,800303903350,28200,28200,28200,28200,0
20250217,164100,800303903350,28200,28200,28200,28200,0
20250217,164000,800303903350,28200,28200,28200,28200,0
20250217,163900,800303903350,28200,28200,28200,28200,0
20250217,163800,800303903350,28200,28200,28200,28200,0
20250217,163700,800303903350,28200,28200,28200,28200,0
20250217,163600,800303903350,28200,28200,28200,28200,0
20250217,163500,800303903350,28200,28200,28200,28200,0
20250217,163400,800303903350,28200,28200,28200,28200,0
20250217,163300,800303903350,28200,28200,28200,28200,0
20250217,163200,800303903350,28200,28200,28200,28200,0
20250217,163100,800303903350,28200,28200,28200,28200,0
20250217,163000,800303903350,28200,28200,28200,28200,0
20250217,162900,800303903350,28200,28200,28200,28200,0
20250217,162800,800303903350,28200,28200,28200,28200,0
20250217,162700,800303903350,28200,28200,28200,28200,0
20250217,162600,800303903350,28200,28200,28200,28200,0
20250217,162500,800303903350,28200,28200,28200,28200,0
20250217,162400,800303903350,28200,28200,28200,28200,0
20250217,162300,800303903350,28200,28200,28200,28200,0
20250217,162200,800303903350,28200,28200,28200,28200,0
20250217,162100,800303903350,28200,28200,28200,28200,0
20250217,162000,800303903350,28200,28200,28200,28200,0
20250217,161900,800303903350,28200,28200,28200,28200,0
20250217,161800,800303903350,28200,28200,28200,28200,331405
20250217,161700,800303903350,28200,28200,28200,28200,0
20250217,161600,800303903350,28200,28200,28200,28200,0
20250217,161500,800303903350,28200,28200,28200,28200,0
20250217,161400,800303903350,28200,28200,28200,28200,0
20250217,161300,800303903350,28200,28200,28200,28200,0
20250217,161200,800303903350,28200,28200,28200,28200,0
20250217,161100,800303903350,28200,28200,28200,28200,0
20250217,161000,800303903350,28200,28200,28200,28200,0
20250217,160900,800303903350,28200,28200,28200,28200,0
20250217,160800,800303903350,28200,28200,28200,28200,0
20250217,160700,800303903350,28200,28200,28200,28200,0
20250217,160600,800303903350,28200,28200,28200,28200,0
20250217,160500,800303903350,28200,28200,28200,28200,0
20250217,160400,800303903350,28200,28200,28200,28200,0
20250217,160300,800303903350,28200,28200,28200,28200,0
20250217,160200,800303903350,28200,28200,28200,28200,0
20250217,160100,800303903350,28200,28200,28200,28200,0
20250217,160000,800303903350,28200,28200,28200,28200,0
20250217,155900,800303903350,28200,28200,28200,28200,0
20250217,155800,800303903350,28200,28200,28200,28200,0
20250217,155700,800303903350,28200,28200,28200,28200,0
20250217,155600,800303903350,28200,28200,28200,28200,0
20250217,155500,800303903350,28200,28200,28200,28200,0
20250217,155400,800303903350,28200,28200,28200,28200,0
20250217,155300,800303903350,28200,28200,28200,28200,0
20250217,155200,800303903350,28200,28200,28200,28200,0
20250217,155100,800303903350,28200,28200,28200,28200,0
20250217,155000,800303903350,28200,28200,28200,28200,0
20250217,154900,800303903350,28200,28200,28200,28200,0
20250217,154800,800303903350,28200,28200,28200,28200,331405
20250217,154700,800303903350,28200,28200,28200,28200,0
20250217,154600,800303903350,28200,28200,28200,28200,0
20250217,154500,800303903350,28200,28200,28200,28200,0
20250217,154400,800303903350,28200,28200,28200,28200,0
20250217,154300,800303903350,28200,28200,28200,28200,0
20250217,154200,800303903350,28200,28200,28200,28200,0
20250217,154100,800303903350,28200,28200,28200,28200,0
20250217,154000,800303903350,28200,28200,28200,28200,0
20250217,153900,800303903350,28200,28200,28200,28200,0
20250217,153800,800303903350,28200,28200,28200,28200,0
20250217,153700,800303903350,28200,28200,28200,28200,0
20250217,153600,800303903350,28200,28200,28200,28200,0
20250217,153500,800303903350,28200,28200,28200,28200,0
20250217,153400,800303903350,28200,28200,28200,28200,0
20250217,153300,800303903350,28200,28200,28200,28200,0
20250217,153200,800303903350,28200,28200,28200,28200,0
20250217,153100,800303903350,28200,28200,28200,28200,0
20250217,153000,800303903350,28200,28200,28200,28200,331405
20250217,152900,790958282350,28200,28200,28200,28200,0
20250217,152800,790958282350,28200,28200,28200,28200,0
20250217,152700,790958282350,28200,28200,28200,28200,0
20250217,152600,790958282350,28200,28200,28200,28200,0
20250217,152500,790958282350,28200,28200,28200,28200,0
20250217,152400,790958282350,28200,28200,28200,28200,0
20250217,152300,790958282350,28200,28200,28200,28200,0
20250217,152200,790958282350,28200,28200,28200,28200,0
20250217,152100,790958282350,28200,28200,28200,28200,0
20250217,152000,790958282350,28200,28200,28200,28200,0
20250217,151900,790958282350,28200,28200,28250,28150,57309
20250217,151800,789341749950,28200,28200,28250,28150,72686
20250217,151700,787291873250,28200,28200,28250,28200,36773
20250217,151600,786253834450,28200,28150,28250,28150,71544
20250217,151500,784235522000,28150,28150,28200,28100,45205
20250217,151400,782962645450,28150,28200,28200,28150,49917
20250217,151300,781557296200,28150,28200,28250,28150,58807
20250217,151200,779899996000,28250,28200,28250,28200,22342
20250217,151100,779269376850,28200,28250,28300,28200,47335
20250217,151000,777933736550,28250,28300,28300,28250,38354
20250217,150900,776849488350,28250,28300,28300,28250,22950
20250217,150800,776200469400,28250,28250,28300,28200,59313
20250217,150700,774524671250,28250,28250,28250,28200,26831
20250217,150600,773767484000,28200,28250,28300,28200,50985
20250217,150500,772326922050,28250,28250,28300,28250,31896
20250217,150400,771425361550,28250,28200,28250,28200,15757
20250217,150300,770980579900,28200,28200,28250,28200,39221
20250217,150200,769873671050,28200,28250,28250,28200,16581
20250217,150100,769405481050,28200,28150,28250,28150,48427
20250217,150000,768040349450,28150,28200,28250,28150,67597
20250217,145900,766136526750,28200,28200,28250,28200,15654
20250217,145800,765694999700,28200,28200,28250,28150,51598
20250217,145700,764240023350,28200,28250,28300,28200,40903
20250217,145600,763085087550,28300,28350,28350,28250,33453
20250217,145500,762138744700,28300,28350,28350,28300,17648
20250217,145400,761639016450,28300,28300,28350,28300,13493
20250217,145300,761257026950,28350,28300,28350,28250,36365
20250217,145200,760228064850,28300,28350,28350,28300,24413
20250217,145100,759536994900,28300,28250,28350,28250,59433
20250217,145000,757855398200,28250,28250,28300,28250,8352
20250217,144900,757619254550,28300,28250,28300,28250,11582
20250217,144800,757291976550,28250,28300,28300,28250,14973
20250217,144700,756868745350,28250,28250,28300,28200,18431
20250217,144600,756347841050,28200,28200,28300,28200,58316
20250217,144500,754701951050,28200,28300,28300,28200,59472
20250217,144400,753022457050,28300,28300,28300,28250,18854
20250217,144300,752489065350,28300,28350,28350,28250,41033
20250217,144200,751327632850,28300,28300,28350,28300,16666
20250217,144100,750855480100,28300,28350,28350,28300,7402
20250217,144000,750645876600,28300,28250,28350,28250,51777
20250217,143900,749180630750,28300,28250,28300,28250,18605
20250217,143800,748654831050,28300,28250,28350,28250,38315
20250217,143700,747570797350,28250,28300,28300,28250,18047
20250217,143600,747060765200,28300,28300,28350,28300,33614
20250217,143500,746109135200,28350,28400,28400,28300,55317
20250217,143400,744540258200,28400,28400,28400,28350,18967
20250217,143300,744002252600,28350,28300,28400,28300,30616
20250217,143200,743134346200,28350,28300,28350,28250,28771
20250217,143100,742319995250,28250,28250,28300,28250,21091
20250217,143000,741723854400,28300,28300,28350,28250,30704
20250217,142900,740855371200,28300,28300,28350,28300,36392
20250217,142800,739825386950,28300,28400,28400,28300,37711
20250217,142700,738757216300,28350,28400,28400,28350,40340
20250217,142600,737613141600,28350,28400,28400,28350,27029
20250217,142500,736846694350,28350,28450,28450,28350,52630
20250217,142400,735351940450,28400,28350,28450,28300,63925
20250217,142300,733538300500,28300,28450,28450,28300,89391
20250217,142200,731000732600,28450,28400,28450,28400,35437
20250217,142100,729993004600,28400,28400,28450,28400,69159
20250217,142000,728025812950,28450,28350,28450,28300,136649
20250217,141900,724147479350,28350,28250,28350,28250,38339
20250217,141800,723062849350,28300,28250,28300,28250,10665
20250217,141700,722761218350,28250,28150,28300,28150,57272
20250217,141600,721144190900,28200,28250,28250,28150,34496
20250217,141500,720171473450,28200,28350,28350,28200,74493
20250217,141400,718066445450,28300,28300,28400,28300,65953
20250217,141300,716196729100,28350,28350,28350,28300,32354
20250217,141200,715279645900,28300,28300,28350,28250,80412
20250217,141100,713002215150,28250,28300,28300,28250,20379
20250217,141000,712425976750,28300,28250,28350,28250,73645
20250217,140900,710341703450,28300,28200,28300,28200,50411
20250217,140800,708916746300,28250,28200,28250,28150,31932
20250217,140700,708016238400,28150,28150,28200,28100,16368
20250217,140600,707555055950,28150,28150,28150,28100,10957
20250217,140500,707246745400,28150,28100,28150,28050,10805
20250217,140400,706943060950,28050,28150,28150,28050,30531
20250217,140300,706085326250,28150,28050,28150,28050,46988
20250217,140200,704766291600,28100,28200,28200,28050,72872
20250217,140100,702716980750,28150,28200,28250,28150,25892
20250217,140000,701987039750,28200,28200,28250,28150,19602
20250217,135900,701434150400,28200,28150,28200,28150,18570
20250217,135800,700910631150,28200,28150,28200,28150,17514
20250217,135700,700417129700,28200,28250,28250,28150,50676
20250217,135600,698989339100,28250,28250,28300,28200,57705
20250217,135500,697358839200,28250,28150,28300,28150,56488
20250217,135400,695765030800,28150,28050,28200,28050,37263
20250217,135300,694716824950,28100,28050,28100,28050,12308
20250217,135200,694371249350,28050,28050,28100,28000,21538
20250217,135100,693766945500,28050,27950,28100,27950,66598
20250217,135000,691900730250,27950,28050,28100,27900,152633
20250217,134900,687629817350,28050,28200,28200,28050,52619
20250217,134800,686149390650,28200,28150,28250,28100,41409
20250217,134700,684982166050,28100,28200,28250,28100,52791
20250217,134600,683494903450,28200,28350,28350,28200,74484
20250217,134500,681389260200,28350,28200,28350,28200,48879
20250217,134400,680006760200,28250,28300,28300,28100,154295
20250217,134300,675658118900,28250,28350,28350,28250,78933
20250217,134200,673423173450,28300,28450,28500,28300,247316
20250217,134100,666394345850,28400,28300,28450,28300,116593
20250217,134000,663081106050,28300,28400,28450,28300,160246
20250217,133900,658535237350,28400,28350,28450,28300,248873
20250217,133800,651471286300,28350,28250,28350,28200,156490
20250217,133700,647046038800,28250,28150,28300,28150,144591
20250217,133600,642961048900,28200,28150,28250,28100,336193
20250217,133500,633479498400,28150,27900,28150,27900,249547
20250217,133400,626488004200,27900,28000,28000,27900,56163
20250217,133300,624918000750,28000,28000,28000,27950,29766
20250217,133200,624084974650,28000,27900,28000,27900,59141
20250217,133100,622431077750,27950,27950,27950,27900,99846
20250217,133000,619641848700,27950,27800,27950,27800,113985
20250217,132900,616463783150,27850,27800,27850,27750,35783
20250217,132800,615468954950,27800,27750,27800,27700,20037
20250217,132700,614912822600,27700,27750,27750,27700,4847
20250217,132600,614778413850,27700,27750,27800,27700,54210
20250217,132500,613273797600,27750,27700,27750,27700,14833
20250217,132400,612862816000,27750,27750,27750,27700,8206
20250217,132300,612635289750,27750,27700,27750,27650,12287
20250217,132200,612294887400,27650,27650,27700,27650,6562
20250217,132100,612113326200,27700,27650,27700,27650,7886
20250217,132000,611895050450,27700,27700,27750,27650,25887
20250217,131900,611178153200,27700,27700,27750,27700,10291
20250217,131800,610892794100,27700,27800,27800,27700,24891
20250217,131700,610202114100,27750,27800,27800,27750,5468
20250217,131600,610050154050,27800,27800,27850,27750,8657
20250217,131500,609809508000,27800,27800,27800,27750,32976
20250217,131400,608892857850,27800,27750,27800,27700,35981
20250217,131300,607894764750,27700,27750,27750,27700,3468
20250217,131200,607798632350,27750,27750,27750,27700,6579
20250217,131100,607616369250,27700,27700,27750,27700,10484
20250217,131000,607325864250,27700,27700,27750,27700,7179
20250217,130900,607126777000,27750,27700,27750,27700,7214
20250217,130800,606926789150,27750,27750,27750,27700,8118
20250217,130700,606701793650,27700,27750,27750,27700,18636
20250217,130600,606185409950,27750,27750,27750,27700,7794
20250217,130500,605969466400,27700,27750,27800,27700,28027
20250217,130400,605191735800,27750,27850,27850,27750,35905
20250217,130300,604193278900,27850,27800,27850,27800,22316
20250217,130200,603572096300,27800,27850,27850,27800,36976
20250217,130100,602542343750,27850,27850,27850,27800,33664
20250217,130000,601605001700,27800,27800,27850,27750,65024
20250217,125900,599797589950,27800,27800,27800,27750,10765
20250217,125800,599498664100,27800,27750,27800,27750,8135
20250217,125700,599272669150,27750,27800,27800,27750,7174
20250217,125600,599073296500,27800,27800,27800,27750,12811
20250217,125500,598717263400,27800,27800,27800,27750,4915
20250217,125400,598580715600,27800,27750,27800,27750,7507
20250217,125300,598372193700,27800,27700,27800,27700,26942
20250217,125200,597624223200,27700,27750,27750,27700,4832
20250217,125100,597490254000,27750,27750,27750,27700,5127
20250217,125000,597348022550,27700,27750,27750,27700,5375
20250217,124900,597199029450,27750,27700,27750,27650,61658
20250217,124800,595490416600,27700,27650,27700,27650,10451
20250217,124700,595201418650,27700,27700,27700,27650,3632
20250217,124600,595100878250,27700,27700,27700,27650,7843
20250217,124500,594883891700,27700,27700,27700,27650,4177
20250217,124400,594768268450,27700,27700,27700,27650,19141
20250217,124300,594238555750,27650,27700,27700,27650,6720
20250217,124200,594052608850,27650,27650,27700,27650,4661
20250217,124100,593923572750,27700,27700,27700,27650,4734
20250217,124000,593792582450,27700,27700,27700,27650,3628
20250217,123900,593692156000,27700,27650,27700,27650,6995
20250217,123800,593498578450,27650,27750,27750,27650,10075
20250217,123700,593219524050,27700,27700,27750,27650,4693
20250217,123600,593089510300,27700,27700,27700,27650,4625
20250217,123500,592961446200,27700,27700,27700,27650,4073
20250217,123400,592848701150,27700,27700,27700,27650,8448
20250217,123300,592614828100,27650,27700,27700,27650,11677
20250217,123200,592291505150,27650,27650,27700,27650,4605
20250217,123100,592163991000,27700,27700,27700,27650,8167
20250217,123000,591938033100,27700,27650,27700,27650,3229
20250217,122900,591848622750,27650,27650,27700,27650,10596
20250217,122800,591555297100,27700,27700,27700,27650,3819
20250217,122700,591449624250,27650,27600,27700,27600,17022
20250217,122600,590978906500,27600,27600,27650,27600,3547
20250217,122500,590880976550,27600,27650,27650,27600,5774
20250217,122400,590721481350,27650,27650,27700,27600,16345
20250217,122300,590269573300,27650,27600,27650,27600,12365
20250217,122200,589928204050,27650,27650,27700,27600,10074
20250217,122100,589649655150,27700,27650,27700,27650,17378
20250217,122000,589169085450,27650,27700,27700,27650,11091
20250217,121900,588862081400,27650,27650,27700,27600,12624
20250217,121800,588513092550,27650,27650,27700,27600,14083
20250217,121700,588123550550,27650,27700,27750,27650,49589
20250217,121600,586750547350,27750,27750,27750,27700,57536
20250217,121500,585153976750,27750,27650,27750,27600,40585
20250217,121400,584030224900,27600,27500,27650,27500,45684
20250217,121300,582770757500,27500,27550,27550,27500,7240
20250217,121200,582571624750,27550,27550,27550,27500,11636
20250217,121100,582251418050,27550,27500,27550,27450,3459
20250217,121000,582156230650,27500,27500,27550,27450,11840
20250217,120900,581830651900,27500,27550,27550,27450,6164
20250217,120800,581661169900,27500,27550,27600,27450,33086
20250217,120700,580750609050,27550,27500,27600,27500,12209
20250217,120600,580414316650,27500,27450,27550,27450,21564
20250217,120500,579821345300,27450,27450,27500,27450,5520
20250217,120400,579669710250,27450,27500,27500,27450,4870
20250217,120300,579535938150,27500,27400,27500,27400,31194
20250217,120200,578679703100,27400,27400,27450,27400,11370
20250217,120100,578368076300,27400,27400,27450,27400,8090
20250217,120000,578146377850,27450,27350,27450,27350,19530
20250217,115900,577611637050,27350,27350,27450,27350,59978
20250217,115800,575968206400,27350,27400,27450,27350,124826
20250217,115700,572550947550,27400,27450,27450,27400,22893
20250217,115600,571923163600,27450,27500,27500,27450,20347
20250217,115500,571364591750,27450,27500,27500,27450,17534
20250217,115400,570883264200,27500,27450,27500,27450,49023
20250217,115300,569537285450,27450,27450,27500,27450,18742
20250217,115200,569022504150,27500,27450,27500,27450,37853
20250217,115100,567983366250,27450,27450,27500,27450,41023
20250217,115000,566856592550,27500,27500,27550,27450,38007
20250217,114900,565811647050,27500,27600,27600,27500,26477
20250217,114800,565082685800,27550,27550,27600,27550,6949
20250217,114700,564891190300,27550,27550,27600,27500,21083
20250217,114600,564310436000,27550,27550,27600,27500,16913
20250217,114500,563844541000,27550,27600,27600,27550,14413
20250217,114400,563447435550,27600,27600,27650,27500,47751
20250217,114300,562130666900,27600,27650,27700,27600,39827
20250217,114200,561029621500,27650,27650,27700,27650,11250
20250217,114100,560718118850,27700,27650,27700,27650,24571
20250217,114000,560037971450,27650,27700,27700,27650,5308
20250217,113900,559891079700,27650,27650,27700,27650,15205
20250217,113800,559470481200,27650,27600,27700,27600,20001
20250217,113700,558917693850,27600,27550,27650,27550,18099
20250217,113600,558417682750,27550,27550,27600,27550,24840
20250217,113500,557732733400,27500,27550,27600,27500,46171
20250217,113400,556461408450,27500,27500,27550,27500,10565
20250217,113300,556170771750,27550,27550,27550,27500,15076
20250217,113200,555756018250,27500,27500,27550,27500,7601
20250217,113100,555546912450,27500,27500,27550,27500,9159
20250217,113000,555294946450,27500,27550,27600,27500,14423
20250217,112900,554897656300,27550,27600,27600,27550,8815
20250217,112800,554654627800,27550,27550,27600,27500,26414
20250217,112700,553927210850,27500,27550,27600,27500,110071
20250217,112600,550897990200,27550,27550,27600,27550,12982
20250217,112500,550540210400,27550,27600,27650,27550,18984
20250217,112400,550016352900,27600,27650,27650,27550,20870
20250217,112300,549440436300,27650,27650,27650,27550,34352
20250217,112200,548492354400,27600,27600,27650,27600,13736
20250217,112100,548113128600,27600,27600,27650,27600,56376
20250217,112000,546556946150,27600,27650,27650,27600,25262
20250217,111900,545859680450,27650,27700,27700,27600,55128
20250217,111800,544335370850,27700,27700,27700,27650,16006
20250217,111700,543892185150,27650,27650,27700,27650,14186
20250217,111600,543499462500,27650,27650,27700,27650,7645
20250217,111500,543287988250,27650,27700,27700,27650,6175
20250217,111400,543117035600,27650,27650,27700,27650,6305
20250217,111300,542942617250,27650,27650,27700,27650,9645
20250217,111200,542675674950,27650,27650,27700,27650,8879
20250217,111100,542430140550,27700,27650,27700,27650,7240
20250217,111000,542229895750,27700,27650,27700,27650,9985
20250217,110900,541953685000,27650,27700,27750,27650,12499
20250217,110800,541607513200,27700,27700,27750,27650,12007
20250217,110700,541275084150,27700,27750,27750,27650,22642
20250217,110600,540647994650,27700,27700,27750,27700,22421
20250217,110500,540026881250,27700,27700,27750,27700,15293
20250217,110400,539603061750,27750,27750,27750,27700,9174
20250217,110300,539348703150,27750,27750,27750,27700,12599
20250217,110200,538999575500,27750,27700,27750,27700,15650
20250217,110100,538565455800,27750,27700,27800,27700,36478
20250217,110000,537553146400,27700,27750,27800,27700,34314
20250217,105900,536601935650,27750,27750,27800,27750,22447
20250217,105800,535978875050,27750,27750,27800,27750,7620
20250217,105700,535767299650,27750,27750,27800,27750,13574
20250217,105600,535390166200,27750,27750,27800,27750,10086
20250217,105500,535110063050,27750,27800,27850,27750,7026
20250217,105400,534914864650,27850,27800,27850,27750,45118
20250217,105300,533660915300,27800,27800,27850,27750,17417
20250217,105200,533176213000,27800,27800,27850,27750,43243
20250217,105100,531973878800,27800,27800,27800,27750,15696
20250217,105000,531537683450,27800,27750,27800,27750,33407
20250217,104900,530609141150,27800,27750,27800,27700,27555
20250217,104800,529844048450,27750,27750,27750,27700,25359
20250217,104700,529140628250,27750,27700,27750,27700,5974
20250217,104600,528975027750,27700,27650,27750,27650,30713
20250217,104500,528124336450,27650,27700,27750,27650,57109
20250217,104400,526542516550,27700,27750,27800,27700,53539
20250217,104300,525056899300,27700,27700,27750,27650,30152
20250217,104200,524221503000,27700,27650,27700,27650,7511
20250217,104100,524013650750,27700,27650,27700,27650,29214
20250217,104000,523205514600,27650,27650,27650,27600,11042
20250217,103900,522900597550,27600,27650,27650,27600,16302
20250217,103800,522450161300,27600,27700,27700,27600,23899
20250217,103700,521789481800,27650,27650,27700,27650,25846
20250217,103600,521074408500,27650,27700,27750,27650,29406
20250217,103500,520259862350,27700,27700,27750,27700,14614
20250217,103400,519854915900,27750,27700,27750,27700,16620
20250217,103300,519394311300,27750,27600,27750,27600,25976
20250217,103200,518675100400,27650,27650,27750,27600,49923
20250217,103100,517294138450,27700,27650,27700,27600,48848
20250217,103000,515942473100,27600,27550,27650,27550,16912
20250217,102900,515475561650,27600,27550,27600,27550,15255
20250217,102800,515054903900,27550,27500,27600,27500,41551
20250217,102700,513910095800,27500,27500,27550,27450,44143
20250217,102600,512695925000,27500,27500,27600,27450,141837
20250217,102500,508796691500,27500,27600,27600,27500,85910
20250217,102400,506432075800,27600,27650,27700,27550,52800
20250217,102300,504974396350,27650,27650,27700,27650,23385
20250217,102200,504327345300,27650,27650,27700,27650,15313
20250217,102100,503903610950,27650,27550,27700,27550,91338
20250217,102000,501383355650,27550,27600,27600,27550,24836
20250217,101900,500698922600,27600,27600,27650,27550,33227
20250217,101800,499781823250,27600,27600,27650,27600,32016
20250217,101700,498898058950,27650,27550,27700,27500,86026
20250217,101600,496526594200,27550,27650,27700,27550,95707
20250217,101500,493884822850,27700,27700,27700,27650,30111
20250217,101400,493052092950,27700,27650,27750,27650,25915
20250217,101300,492334383050,27650,27600,27700,27550,50615
20250217,101200,490936734100,27600,27600,27650,27600,65642
20250217,101100,489124485600,27600,27700,27700,27600,28244
20250217,101000,488344064000,27650,27700,27750,27650,38846
20250217,100900,487268102100,27700,27600,27750,27600,70004
20250217,100800,485330820100,27650,27600,27650,27550,91927
20250217,100700,482793829650,27600,27650,27700,27600,84429
20250217,100600,480460572450,27700,27800,27800,27650,80663
20250217,100500,478225273650,27800,27650,27800,27650,63829
20250217,100400,476455231400,27650,27650,27700,27550,211322
20250217,100300,470616997550,27650,27800,27850,27650,218352
20250217,100200,464560067250,27800,27900,27950,27800,57310
20250217,100100,462963942500,27950,28000,28000,27900,58606
20250217,100000,461326476200,27950,27950,28000,27900,48342
20250217,095900,459975144000,28000,27950,28050,27950,42281
20250217,095800,458791250350,27950,27900,28000,27850,61672
20250217,095700,457069116450,27900,27900,28000,27900,65280
20250217,095600,455245385000,27900,28000,28100,27900,70928
20250217,095500,453259736000,28050,28100,28100,28000,37842
20250217,095400,452198301300,28050,28000,28100,28000,39935
20250217,095300,451078571750,28000,28000,28100,27950,38937
20250217,095200,449986858500,28000,28050,28150,27950,107052
20250217,095100,446983053900,28100,27950,28100,27950,39474
20250217,095000,445876180500,28000,27900,28000,27900,40776
20250217,094900,444736056050,27900,27950,27950,27900,36602
20250217,094800,443714110950,27900,27900,28000,27900,53704
20250217,094700,442213819350,27900,28000,28000,27800,127923
20250217,094600,438645478350,28000,28150,28250,27950,145264
20250217,094500,434557176150,28200,28000,28200,27950,140860
20250217,094400,430603122550,27950,27950,28000,27900,59915
20250217,094300,428927511250,27950,27900,28000,27900,89863
20250217,094200,426414641100,27900,27900,27950,27900,39587
20250217,094100,425309864550,27950,27950,28000,27900,31597
20250217,094000,424427154100,27950,28000,28050,27850,85496
20250217,093900,422039667750,28000,27950,28050,27900,86828
20250217,093800,419610121200,28000,27950,28050,27950,153395
20250217,093700,415312878750,28000,27900,28000,27850,153435
20250217,093600,411026405500,27900,27700,27900,27600,170204
20250217,093500,406295344350,27700,27700,27800,27600,327094
20250217,093400,397247719800,27650,27850,27900,27650,102276
20250217,093300,394407842800,27850,28000,28000,27650,201139
20250217,093200,388816638500,27950,27950,28050,27950,99875
20250217,093100,386021707950,27950,27950,28000,27900,66206
20250217,093000,384169862950,28000,27950,28050,27900,157260
20250217,092900,379768559950,27900,27900,27950,27750,172371
20250217,092800,374973720300,27900,27850,28050,27800,193123
20250217,092700,369585494150,27850,27850,27900,27800,189925
20250217,092600,364301566200,27850,28000,28050,27800,334455
20250217,092500,354958291900,28000,28300,28400,28000,354992
20250217,092400,344945797250,28300,28650,28700,28300,335077
20250217,092300,335402819050,28600,28600,28650,28450,390695
20250217,092200,324238545350,28600,28450,28650,28450,539383
20250217,092100,308838094950,28500,28350,28500,28200,433782
20250217,092000,296513237700,28300,28350,28450,28250,356788
20250217,091900,286392841300,28400,28300,28500,28250,496582
20250217,091800,272291228400,28300,27900,28350,27900,414051
20250217,091700,260632691650,27950,28000,28000,27700,293781
20250217,091600,252458225600,28000,28400,28450,27850,559299
20250217,091500,236752042450,28400,28100,28450,27900,809878
20250217,091400,213960510200,28100,27900,28100,27850,625203
20250217,091300,196484708200,27950,27650,28000,27600,616136
20250217,091200,179335616550,27650,27500,27650,27300,464206
20250217,091100,166572176900,27500,27450,27550,27350,237489
20250217,091000,160047864350,27400,27300,27550,27300,497687
20250217,090900,146400295400,27350,27150,27400,27150,300095
20250217,090800,138217207200,27200,27150,27250,27100,305662
20250217,090700,129914086850,27150,26900,27200,26900,357240
20250217,090600,120260187550,26950,26850,26950,26750,287512
20250217,090500,112535723000,26850,26700,26900,26600,468264
20250217,090400,99991794950,26700,26550,26700,26450,377774
20250217,090300,89958864150,26500,26450,26550,26350,449964
20250217,090200,78056507450,26450,26500,26500,26150,587997
20250217,090100,62575061400,26500,26650,26750,26250,863446
20250217,090000,39782296000,26650,26900,26950,26550,1434959