stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,193500,547965435,3465,3465,3465,3465,1878
20250217,193400,547965435,3465,3465,3465,3465,0
20250217,193300,547965435,3465,3465,3465,3465,0
20250217,193200,547965435,3465,3465,3465,3465,0
20250217,193100,547965435,3465,3465,3465,3465,0
20250217,193000,547965435,3465,3465,3465,3465,0
20250217,192900,547965435,3465,3465,3465,3465,0
20250217,192800,547965435,3465,3465,3465,3465,0
20250217,192700,547965435,3465,3465,3465,3465,0
20250217,192600,547965435,3465,3465,3465,3465,0
20250217,192500,547965435,3465,3465,3465,3465,0
20250217,192400,547965435,3465,3465,3465,3465,0
20250217,192300,547965435,3465,3465,3465,3465,0
20250217,192200,547965435,3465,3465,3465,3465,0
20250217,192100,547965435,3465,3465,3465,3465,0
20250217,192000,547965435,3465,3465,3465,3465,0
20250217,191900,547965435,3465,3465,3465,3465,0
20250217,191800,547965435,3465,3465,3465,3465,0
20250217,191700,547965435,3465,3465,3465,3465,0
20250217,191600,547965435,3465,3465,3465,3465,0
20250217,191500,547965435,3465,3465,3465,3465,0
20250217,191400,547965435,3465,3465,3465,3465,0
20250217,191300,547965435,3465,3465,3465,3465,0
20250217,191200,547965435,3465,3465,3465,3465,0
20250217,191100,547965435,3465,3465,3465,3465,0
20250217,191000,547965435,3465,3465,3465,3465,0
20250217,190900,547965435,3465,3465,3465,3465,0
20250217,190800,547965435,3465,3465,3465,3465,0
20250217,190700,547965435,3465,3465,3465,3465,0
20250217,190600,547965435,3465,3465,3465,3465,0
20250217,190500,547965435,3465,3465,3465,3465,1878
20250217,190400,547965435,3465,3465,3465,3465,0
20250217,190300,547965435,3465,3465,3465,3465,0
20250217,190200,547965435,3465,3465,3465,3465,0
20250217,190100,547965435,3465,3465,3465,3465,0
20250217,190000,547965435,3465,3465,3465,3465,0
20250217,185900,547965435,3465,3465,3465,3465,0
20250217,185800,547965435,3465,3465,3465,3465,0
20250217,185700,547965435,3465,3465,3465,3465,0
20250217,185600,547965435,3465,3465,3465,3465,0
20250217,185500,547965435,3465,3465,3465,3465,0
20250217,185400,547965435,3465,3465,3465,3465,0
20250217,185300,547965435,3465,3465,3465,3465,0
20250217,185200,547965435,3465,3465,3465,3465,0
20250217,185100,547965435,3465,3465,3465,3465,0
20250217,185000,547965435,3465,3465,3465,3465,0
20250217,184900,547965435,3465,3465,3465,3465,0
20250217,184800,547965435,3465,3465,3465,3465,0
20250217,184700,547965435,3465,3465,3465,3465,0
20250217,184600,547965435,3465,3465,3465,3465,0
20250217,184500,547965435,3465,3465,3465,3465,0
20250217,184400,547965435,3465,3465,3465,3465,0
20250217,184300,547965435,3465,3465,3465,3465,0
20250217,184200,547965435,3465,3465,3465,3465,0
20250217,184100,547965435,3465,3465,3465,3465,0
20250217,184000,547965435,3465,3465,3465,3465,0
20250217,183900,547965435,3465,3465,3465,3465,0
20250217,183800,547965435,3465,3465,3465,3465,0
20250217,183700,547965435,3465,3465,3465,3465,0
20250217,183600,547965435,3465,3465,3465,3465,0
20250217,183500,547965435,3465,3465,3465,3465,1878
20250217,183400,547965435,3465,3465,3465,3465,0
20250217,183300,547965435,3465,3465,3465,3465,0
20250217,183200,547965435,3465,3465,3465,3465,0
20250217,183100,547965435,3465,3465,3465,3465,0
20250217,183000,547965435,3465,3465,3465,3465,0
20250217,182900,547965435,3465,3465,3465,3465,0
20250217,182800,547965435,3465,3465,3465,3465,0
20250217,182700,547965435,3465,3465,3465,3465,0
20250217,182600,547965435,3465,3465,3465,3465,0
20250217,182500,547965435,3465,3465,3465,3465,0
20250217,182400,547965435,3465,3465,3465,3465,0
20250217,182300,547965435,3465,3465,3465,3465,0
20250217,182200,547965435,3465,3465,3465,3465,0
20250217,182100,547965435,3465,3465,3465,3465,0
20250217,182000,547965435,3465,3465,3465,3465,0
20250217,181900,547965435,3465,3465,3465,3465,0
20250217,181800,547965435,3465,3465,3465,3465,0
20250217,181700,547965435,3465,3465,3465,3465,0
20250217,181600,547965435,3465,3465,3465,3465,0
20250217,181500,547965435,3465,3465,3465,3465,0
20250217,181400,547965435,3465,3465,3465,3465,0
20250217,181300,547965435,3465,3465,3465,3465,0
20250217,181200,547965435,3465,3465,3465,3465,0
20250217,181100,547965435,3465,3465,3465,3465,0
20250217,181000,547965435,3465,3465,3465,3465,0
20250217,180900,547965435,3465,3465,3465,3465,0
20250217,180800,547965435,3465,3465,3465,3465,0
20250217,180700,547965435,3465,3465,3465,3465,0
20250217,180600,547965435,3465,3465,3465,3465,0
20250217,180500,547965435,3465,3465,3465,3465,1878
20250217,180400,547965435,3465,3465,3465,3465,0
20250217,180300,547965435,3465,3465,3465,3465,0
20250217,180200,547965435,3465,3465,3465,3465,0
20250217,180100,547965435,3465,3465,3465,3465,0
20250217,180000,547965435,3465,3465,3465,3465,0
20250217,175900,547965435,3465,3465,3465,3465,0
20250217,175800,547965435,3465,3465,3465,3465,0
20250217,175700,547965435,3465,3465,3465,3465,0
20250217,175600,547965435,3465,3465,3465,3465,0
20250217,175500,547965435,3465,3465,3465,3465,0
20250217,175400,547965435,3465,3465,3465,3465,0
20250217,175300,547965435,3465,3465,3465,3465,0
20250217,175200,547965435,3465,3465,3465,3465,0
20250217,175100,547965435,3465,3465,3465,3465,0
20250217,175000,547965435,3465,3465,3465,3465,0
20250217,174900,547965435,3465,3465,3465,3465,0
20250217,174800,547965435,3465,3465,3465,3465,0
20250217,174700,547965435,3465,3465,3465,3465,0
20250217,174600,547965435,3465,3465,3465,3465,0
20250217,174500,547965435,3465,3465,3465,3465,0
20250217,174400,547965435,3465,3465,3465,3465,0
20250217,174300,547965435,3465,3465,3465,3465,0
20250217,174200,547965435,3465,3465,3465,3465,0
20250217,174100,547965435,3465,3465,3465,3465,0
20250217,174000,547965435,3465,3465,3465,3465,0
20250217,173900,547965435,3465,3465,3465,3465,0
20250217,173800,547965435,3465,3465,3465,3465,0
20250217,173700,547965435,3465,3465,3465,3465,0
20250217,173600,547965435,3465,3465,3465,3465,0
20250217,173500,547965435,3465,3465,3465,3465,1878
20250217,173400,547965435,3465,3465,3465,3465,0
20250217,173300,547965435,3465,3465,3465,3465,0
20250217,173200,547965435,3465,3465,3465,3465,0
20250217,173100,547965435,3465,3465,3465,3465,0
20250217,173000,547965435,3465,3465,3465,3465,0
20250217,172900,547965435,3465,3465,3465,3465,0
20250217,172800,547965435,3465,3465,3465,3465,0
20250217,172700,547965435,3465,3465,3465,3465,0
20250217,172600,547965435,3465,3465,3465,3465,0
20250217,172500,547965435,3465,3465,3465,3465,0
20250217,172400,547965435,3465,3465,3465,3465,0
20250217,172300,547965435,3465,3465,3465,3465,0
20250217,172200,547965435,3465,3465,3465,3465,0
20250217,172100,547965435,3465,3465,3465,3465,0
20250217,172000,547965435,3465,3465,3465,3465,0
20250217,171900,547965435,3465,3465,3465,3465,0
20250217,171800,547965435,3465,3465,3465,3465,0
20250217,171700,547965435,3465,3465,3465,3465,0
20250217,171600,547965435,3465,3465,3465,3465,0
20250217,171500,547965435,3465,3465,3465,3465,0
20250217,171400,547965435,3465,3465,3465,3465,0
20250217,171300,547965435,3465,3465,3465,3465,0
20250217,171200,547965435,3465,3465,3465,3465,0
20250217,171100,547965435,3465,3465,3465,3465,0
20250217,171000,547965435,3465,3465,3465,3465,0
20250217,170900,547965435,3465,3465,3465,3465,0
20250217,170800,547965435,3465,3465,3465,3465,0
20250217,170700,547965435,3465,3465,3465,3465,0
20250217,170600,547965435,3465,3465,3465,3465,0
20250217,170500,547965435,3465,3465,3465,3465,1878
20250217,170400,547965435,3465,3465,3465,3465,0
20250217,170300,547965435,3465,3465,3465,3465,0
20250217,170200,547965435,3465,3465,3465,3465,0
20250217,170100,547965435,3465,3465,3465,3465,0
20250217,170000,547965435,3465,3465,3465,3465,0
20250217,165900,547965435,3465,3465,3465,3465,0
20250217,165800,547965435,3465,3465,3465,3465,0
20250217,165700,547965435,3465,3465,3465,3465,0
20250217,165600,547965435,3465,3465,3465,3465,0
20250217,165500,547965435,3465,3465,3465,3465,0
20250217,165400,547965435,3465,3465,3465,3465,0
20250217,165300,547965435,3465,3465,3465,3465,0
20250217,165200,547965435,3465,3465,3465,3465,0
20250217,165100,547965435,3465,3465,3465,3465,0
20250217,165000,547965435,3465,3465,3465,3465,0
20250217,164900,547965435,3465,3465,3465,3465,0
20250217,164800,547965435,3465,3465,3465,3465,0
20250217,164700,547965435,3465,3465,3465,3465,0
20250217,164600,547965435,3465,3465,3465,3465,0
20250217,164500,547965435,3465,3465,3465,3465,0
20250217,164400,547965435,3465,3465,3465,3465,0
20250217,164300,547965435,3465,3465,3465,3465,0
20250217,164200,547965435,3465,3465,3465,3465,0
20250217,164100,547965435,3465,3465,3465,3465,0
20250217,164000,547965435,3465,3465,3465,3465,0
20250217,163900,547965435,3465,3465,3465,3465,0
20250217,163800,547965435,3465,3465,3465,3465,0
20250217,163700,547965435,3465,3465,3465,3465,0
20250217,163600,547965435,3465,3465,3465,3465,0
20250217,163500,547965435,3465,3465,3465,3465,1878
20250217,163400,547965435,3465,3465,3465,3465,0
20250217,163300,547965435,3465,3465,3465,3465,0
20250217,163200,547965435,3465,3465,3465,3465,0
20250217,163100,547965435,3465,3465,3465,3465,0
20250217,163000,547965435,3465,3465,3465,3465,0
20250217,162900,547965435,3465,3465,3465,3465,0
20250217,162800,547965435,3465,3465,3465,3465,0
20250217,162700,547965435,3465,3465,3465,3465,0
20250217,162600,547965435,3465,3465,3465,3465,0
20250217,162500,547965435,3465,3465,3465,3465,0
20250217,162400,547965435,3465,3465,3465,3465,0
20250217,162300,547965435,3465,3465,3465,3465,0
20250217,162200,547965435,3465,3465,3465,3465,0
20250217,162100,547965435,3465,3465,3465,3465,0
20250217,162000,547965435,3465,3465,3465,3465,0
20250217,161900,547965435,3465,3465,3465,3465,0
20250217,161800,547965435,3465,3465,3465,3465,0
20250217,161700,547965435,3465,3465,3465,3465,0
20250217,161600,547965435,3465,3465,3465,3465,0
20250217,161500,547965435,3465,3465,3465,3465,0
20250217,161400,547965435,3465,3465,3465,3465,0
20250217,161300,547965435,3465,3465,3465,3465,0
20250217,161200,547965435,3465,3465,3465,3465,0
20250217,161100,547965435,3465,3465,3465,3465,0
20250217,161000,547965435,3465,3465,3465,3465,0
20250217,160900,547965435,3465,3465,3465,3465,0
20250217,160800,547965435,3465,3465,3465,3465,0
20250217,160700,547965435,3465,3465,3465,3465,0
20250217,160600,547965435,3465,3465,3465,3465,0
20250217,160500,547965435,3465,3465,3465,3465,1878
20250217,160400,547965435,3465,3465,3465,3465,0
20250217,160300,547965435,3465,3465,3465,3465,0
20250217,160200,547965435,3465,3465,3465,3465,0
20250217,160100,547965435,3465,3465,3465,3465,0
20250217,160000,547965435,3465,3465,3465,3465,0
20250217,155900,547965435,3465,3465,3465,3465,0
20250217,155800,547965435,3465,3465,3465,3465,0
20250217,155700,547965435,3465,3465,3465,3465,0
20250217,155600,547965435,3465,3465,3465,3465,0
20250217,155500,547965435,3465,3465,3465,3465,0
20250217,155400,547965435,3465,3465,3465,3465,0
20250217,155300,547965435,3465,3465,3465,3465,0
20250217,155200,547965435,3465,3465,3465,3465,0
20250217,155100,547965435,3465,3465,3465,3465,0
20250217,155000,547965435,3465,3465,3465,3465,0
20250217,154900,547965435,3465,3465,3465,3465,0
20250217,154800,547965435,3465,3465,3465,3465,0
20250217,154700,547965435,3465,3465,3465,3465,0
20250217,154600,547965435,3465,3465,3465,3465,0
20250217,154500,547965435,3465,3465,3465,3465,0
20250217,154400,547965435,3465,3465,3465,3465,0
20250217,154300,547965435,3465,3465,3465,3465,0
20250217,154200,547965435,3465,3465,3465,3465,0
20250217,154100,547965435,3465,3465,3465,3465,0
20250217,154000,547965435,3465,3465,3465,3465,0
20250217,153900,547965435,3465,3465,3465,3465,0
20250217,153800,547965435,3465,3465,3465,3465,0
20250217,153700,547965435,3465,3465,3465,3465,0
20250217,153600,547965435,3465,3465,3465,3465,0
20250217,153500,547965435,3465,3465,3465,3465,1878
20250217,153400,547965435,3465,3465,3465,3465,0
20250217,153300,547965435,3465,3465,3465,3465,0
20250217,153200,547965435,3465,3465,3465,3465,0
20250217,153100,547965435,3465,3465,3465,3465,0
20250217,153000,547965435,3465,3465,3465,3465,1878
20250217,152900,541458165,3460,3460,3460,3460,0
20250217,152800,541458165,3460,3460,3460,3460,0
20250217,152700,541458165,3460,3460,3460,3460,0
20250217,152600,541458165,3460,3460,3460,3460,0
20250217,152500,541458165,3460,3460,3460,3460,0
20250217,152400,541458165,3460,3460,3460,3460,0
20250217,152300,541458165,3460,3460,3460,3460,0
20250217,152200,541458165,3460,3460,3460,3460,0
20250217,152100,541458165,3460,3460,3460,3460,0
20250217,152000,541458165,3460,3460,3460,3460,0
20250217,151900,541458165,3460,3465,3465,3460,1447
20250217,151800,536444455,3465,3465,3465,3465,0
20250217,151700,536444455,3465,3465,3465,3465,476
20250217,151600,534795115,3460,3460,3460,3460,0
20250217,151500,534795115,3460,3460,3460,3460,0
20250217,151400,534795115,3460,3460,3460,3460,200
20250217,151300,534103115,3460,3465,3465,3460,168
20250217,151200,533521695,3465,3465,3465,3465,40
20250217,151100,533383095,3465,3465,3465,3465,10
20250217,151000,533348445,3465,3465,3465,3465,300
20250217,150900,532308945,3450,3455,3455,3450,869
20250217,150800,529310395,3465,3460,3465,3460,1669
20250217,150700,523529690,3460,3460,3460,3460,0
20250217,150600,523529690,3460,3460,3460,3460,0
20250217,150500,523529690,3460,3460,3460,3460,50
20250217,150400,523356690,3455,3455,3455,3455,132
20250217,150300,522900630,3460,3460,3460,3460,0
20250217,150200,522900630,3460,3460,3460,3460,0
20250217,150100,522900630,3460,3460,3460,3460,304
20250217,150000,521848790,3455,3455,3455,3455,0
20250217,145900,521848790,3455,3455,3455,3455,225
20250217,145800,521071415,3460,3460,3460,3460,0
20250217,145700,521071415,3460,3460,3460,3460,0
20250217,145600,521071415,3460,3460,3460,3460,0
20250217,145500,521071415,3460,3460,3460,3460,1
20250217,145400,521067955,3465,3465,3465,3450,153
20250217,145300,520539940,3460,3460,3460,3460,989
20250217,145200,517118000,3460,3460,3460,3460,461
20250217,145100,515522940,3460,3460,3460,3460,0
20250217,145000,515522940,3460,3460,3460,3460,116
20250217,144900,515121580,3460,3445,3460,3445,353
20250217,144800,513905450,3445,3445,3445,3445,1
20250217,144700,513902005,3460,3455,3460,3455,3
20250217,144600,513891635,3455,3460,3460,3455,2
20250217,144500,513884720,3465,3465,3465,3465,0
20250217,144400,513884720,3465,3465,3465,3465,1300
20250217,144300,509380220,3465,3465,3465,3465,1
20250217,144200,509376755,3460,3455,3460,3455,51
20250217,144100,509200300,3455,3455,3455,3455,0
20250217,144000,509200300,3455,3455,3455,3445,860
20250217,143900,506232100,3455,3460,3460,3455,195
20250217,143800,505557435,3460,3460,3460,3460,37
20250217,143700,505429415,3470,3465,3470,3465,92
20250217,143600,505110585,3470,3470,3470,3470,0
20250217,143500,505110585,3470,3470,3470,3470,0
20250217,143400,505110585,3470,3470,3470,3470,592
20250217,143300,503056345,3470,3470,3470,3470,100
20250217,143200,502709345,3475,3475,3475,3475,0
20250217,143100,502709345,3475,3475,3475,3475,605
20250217,143000,500606970,3475,3475,3475,3475,1
20250217,142900,500603495,3470,3470,3470,3470,200
20250217,142800,499909495,3460,3475,3475,3455,135
20250217,142700,499441835,3475,3475,3475,3475,1
20250217,142600,499438360,3470,3470,3470,3470,579
20250217,142500,497429230,3470,3470,3470,3470,25
20250217,142400,497342480,3470,3465,3470,3465,1099
20250217,142300,493534440,3465,3465,3465,3465,0
20250217,142200,493534440,3465,3465,3465,3465,20
20250217,142100,493465140,3460,3460,3460,3460,497
20250217,142000,491745520,3460,3460,3460,3460,0
20250217,141900,491745520,3460,3460,3460,3460,300
20250217,141800,490707520,3460,3460,3460,3460,164
20250217,141700,490140080,3465,3465,3465,3465,0
20250217,141600,490140080,3465,3465,3465,3465,0
20250217,141500,490140080,3465,3465,3465,3465,0
20250217,141400,490140080,3465,3465,3465,3465,0
20250217,141300,490140080,3465,3465,3465,3465,65
20250217,141200,489914855,3470,3470,3470,3470,1
20250217,141100,489911385,3460,3460,3460,3460,1
20250217,141000,489907925,3465,3455,3465,3455,1845
20250217,140900,483517000,3455,3455,3455,3455,10
20250217,140800,483482450,3455,3455,3455,3455,0
20250217,140700,483482450,3455,3455,3455,3455,0
20250217,140600,483482450,3455,3455,3455,3455,950
20250217,140500,480200200,3460,3460,3460,3460,150
20250217,140400,479681200,3445,3445,3445,3445,0
20250217,140300,479681200,3445,3445,3445,3445,0
20250217,140200,479681200,3445,3450,3450,3445,972
20250217,140100,476332655,3445,3445,3445,3445,59
20250217,140000,476129400,3460,3455,3460,3445,1382
20250217,135900,471353205,3460,3460,3460,3460,0
20250217,135800,471353205,3460,3460,3460,3460,885
20250217,135700,468291105,3460,3460,3460,3460,0
20250217,135600,468291105,3460,3460,3460,3460,0
20250217,135500,468291105,3460,3460,3460,3460,1141
20250217,135400,464343245,3460,3460,3460,3460,0
20250217,135300,464343245,3460,3460,3460,3460,0
20250217,135200,464343245,3460,3460,3460,3460,299
20250217,135100,463308705,3465,3465,3465,3465,10
20250217,135000,463274055,3465,3465,3465,3465,0
20250217,134900,463274055,3465,3465,3465,3465,0
20250217,134800,463274055,3465,3465,3465,3465,600
20250217,134700,461195055,3455,3455,3455,3455,0
20250217,134600,461195055,3455,3465,3465,3455,777
20250217,134500,458502760,3460,3460,3465,3455,477
20250217,134400,456854075,3455,3455,3455,3455,0
20250217,134300,456854075,3455,3455,3455,3455,0
20250217,134200,456854075,3455,3460,3460,3455,2
20250217,134100,456847160,3460,3460,3460,3460,0
20250217,134000,456847160,3460,3460,3460,3460,649
20250217,133900,454601620,3460,3460,3460,3460,0
20250217,133800,454601620,3460,3460,3460,3460,0
20250217,133700,454601620,3460,3460,3460,3460,0
20250217,133600,454601620,3460,3455,3460,3455,3
20250217,133500,454591245,3465,3465,3465,3465,0
20250217,133400,454591245,3465,3460,3465,3460,346
20250217,133300,453394080,3455,3455,3455,3455,0
20250217,133200,453394080,3455,3455,3455,3455,0
20250217,133100,453394080,3455,3455,3455,3455,0
20250217,133000,453394080,3455,3455,3455,3455,0
20250217,132900,453394080,3455,3460,3460,3455,15
20250217,132800,453342230,3460,3460,3460,3460,0
20250217,132700,453342230,3460,3460,3460,3460,0
20250217,132600,453342230,3460,3460,3460,3460,0
20250217,132500,453342230,3460,3460,3460,3460,1164
20250217,132400,449314790,3450,3450,3450,3450,763
20250217,132300,446682440,3455,3450,3455,3450,152
20250217,132200,446157285,3455,3455,3455,3455,5
20250217,132100,446140010,3455,3455,3455,3455,51
20250217,132000,445963805,3455,3455,3455,3455,950
20250217,131900,442681555,3455,3455,3455,3455,150
20250217,131800,442163305,3455,3455,3455,3455,125
20250217,131700,441731430,3455,3455,3455,3455,0
20250217,131600,441731430,3455,3455,3455,3455,200
20250217,131500,441040430,3460,3460,3460,3460,0
20250217,131400,441040430,3460,3460,3460,3460,1
20250217,131300,441036970,3450,3450,3450,3450,0
20250217,131200,441036970,3450,3450,3450,3450,341
20250217,131100,439860520,3450,3450,3450,3450,0
20250217,131000,439860520,3450,3450,3450,3450,259
20250217,130900,438966970,3450,3450,3450,3450,100
20250217,130800,438621970,3450,3450,3450,3450,91
20250217,130700,438308020,3455,3455,3455,3455,0
20250217,130600,438308020,3455,3455,3455,3455,910
20250217,130500,435163970,3460,3450,3460,3450,1746
20250217,130400,429133395,3450,3450,3450,3450,1
20250217,130300,429129945,3450,3450,3450,3450,222
20250217,130200,428364045,3450,3450,3450,3450,0
20250217,130100,428364045,3450,3450,3450,3450,0
20250217,130000,428364045,3450,3450,3450,3450,0
20250217,125900,428364045,3450,3450,3450,3450,0
20250217,125800,428364045,3450,3450,3450,3450,1
20250217,125700,428360595,3445,3440,3445,3440,5750
20250217,125600,408557435,3445,3445,3445,3445,104
20250217,125500,408199155,3445,3445,3445,3445,1
20250217,125400,408195710,3450,3450,3450,3450,0
20250217,125300,408195710,3450,3450,3450,3450,0
20250217,125200,408195710,3450,3450,3450,3450,0
20250217,125100,408195710,3450,3450,3450,3450,16
20250217,125000,408140510,3450,3450,3450,3450,2
20250217,124900,408133610,3435,3435,3435,3435,0
20250217,124800,408133610,3435,3435,3435,3435,1
20250217,124700,408130175,3440,3440,3440,3440,1007
20250217,124600,404666095,3440,3440,3440,3440,288
20250217,124500,403675375,3440,3440,3440,3440,155
20250217,124400,403142175,3440,3445,3445,3440,2001
20250217,124300,396258650,3445,3445,3445,3445,38
20250217,124200,396127740,3440,3440,3440,3440,29
20250217,124100,396027980,3445,3445,3445,3445,41
20250217,124000,395886735,3450,3450,3450,3450,569
20250217,123900,393923685,3450,3450,3450,3450,1
20250217,123800,393920235,3450,3450,3450,3450,0
20250217,123700,393920235,3450,3450,3450,3450,0
20250217,123600,393920235,3450,3450,3450,3450,60
20250217,123500,393713235,3450,3450,3455,3450,157
20250217,123400,393171580,3450,3455,3455,3450,32
20250217,123300,393061175,3450,3455,3455,3450,443
20250217,123200,391530615,3455,3455,3455,3455,652
20250217,123100,389277955,3455,3455,3455,3455,0
20250217,123000,389277955,3455,3455,3455,3455,0
20250217,122900,389277955,3455,3450,3455,3450,498
20250217,122800,387557575,3450,3450,3450,3450,3
20250217,122700,387547225,3455,3455,3455,3455,0
20250217,122600,387547225,3455,3455,3455,3455,0
20250217,122500,387547225,3455,3440,3455,3440,59
20250217,122400,387343395,3445,3450,3450,3440,611
20250217,122300,385239945,3450,3450,3450,3450,1
20250217,122200,385236495,3450,3450,3450,3450,2
20250217,122100,385229595,3455,3455,3455,3455,0
20250217,122000,385229595,3455,3455,3455,3455,900
20250217,121900,382120095,3455,3455,3455,3455,22
20250217,121800,382044085,3445,3445,3445,3445,500
20250217,121700,380321585,3445,3445,3445,3445,3
20250217,121600,380311250,3445,3445,3445,3445,0
20250217,121500,380311250,3445,3445,3445,3445,51
20250217,121400,380135555,3445,3445,3445,3445,0
20250217,121300,380135555,3445,3445,3445,3445,1
20250217,121200,380132110,3445,3445,3445,3445,21
20250217,121100,380059765,3445,3445,3445,3445,0
20250217,121000,380059765,3445,3445,3445,3445,0
20250217,120900,380059765,3445,3460,3460,3445,101
20250217,120800,379710320,3445,3445,3445,3445,93
20250217,120700,379389935,3445,3445,3445,3445,200
20250217,120600,378700935,3440,3440,3440,3440,0
20250217,120500,378700935,3440,3450,3450,3440,351
20250217,120400,377491275,3450,3450,3450,3450,14
20250217,120300,377442975,3450,3450,3450,3450,1
20250217,120200,377439525,3450,3450,3450,3450,42
20250217,120100,377294625,3450,3450,3450,3450,0
20250217,120000,377294625,3450,3450,3450,3450,2
20250217,115900,377287725,3460,3460,3460,3460,2579
20250217,115800,368364385,3470,3470,3470,3470,7
20250217,115700,368340095,3470,3470,3470,3470,200
20250217,115600,367646095,3460,3460,3460,3460,0
20250217,115500,367646095,3460,3460,3460,3460,1
20250217,115400,367642635,3460,3460,3460,3460,1
20250217,115300,367639175,3470,3470,3470,3470,3
20250217,115200,367628765,3475,3475,3475,3475,0
20250217,115100,367628765,3475,3465,3475,3465,1800
20250217,115000,361380380,3465,3455,3465,3455,2300
20250217,114900,353425870,3455,3445,3455,3445,110
20250217,114800,353046330,3455,3455,3455,3455,0
20250217,114700,353046330,3455,3455,3455,3455,0
20250217,114600,353046330,3455,3455,3455,3455,0
20250217,114500,353046330,3455,3450,3455,3440,215
20250217,114400,352304570,3450,3445,3450,3440,3911
20250217,114300,338841990,3440,3445,3445,3440,3902
20250217,114200,325399610,3450,3450,3450,3450,4
20250217,114100,325385810,3445,3445,3445,3445,1
20250217,114000,325382365,3450,3450,3450,3450,0
20250217,113900,325382365,3450,3450,3450,3450,3
20250217,113800,325372015,3450,3450,3455,3445,985
20250217,113700,321974585,3455,3445,3455,3445,1372
20250217,113600,317247825,3445,3445,3445,3445,445
20250217,113500,315714800,3445,3450,3450,3445,297
20250217,113400,314690155,3455,3455,3455,3455,0
20250217,113300,314690155,3455,3455,3455,3455,5
20250217,113200,314672880,3455,3450,3455,3450,291
20250217,113100,313668905,3455,3455,3455,3455,0
20250217,113000,313668905,3455,3455,3455,3450,41
20250217,112900,313527325,3450,3450,3450,3450,1
20250217,112800,313523875,3455,3455,3455,3455,0
20250217,112700,313523875,3455,3455,3455,3455,22
20250217,112600,313447865,3450,3450,3450,3450,0
20250217,112500,313447865,3450,3450,3450,3450,3
20250217,112400,313437515,3455,3455,3455,3455,9
20250217,112300,313406420,3450,3455,3455,3450,11
20250217,112200,313368420,3455,3455,3455,3455,0
20250217,112100,313368420,3455,3455,3455,3455,0
20250217,112000,313368420,3455,3455,3455,3455,0
20250217,111900,313368420,3455,3450,3455,3445,1726
20250217,111800,307419915,3455,3450,3455,3450,23
20250217,111700,307340455,3455,3455,3455,3455,12
20250217,111600,307298995,3450,3450,3450,3450,0
20250217,111500,307298995,3450,3450,3450,3450,2
20250217,111400,307292095,3450,3450,3450,3450,0
20250217,111300,307292095,3450,3455,3455,3450,11
20250217,111200,307254095,3460,3460,3460,3460,0
20250217,111100,307254095,3460,3455,3460,3455,134
20250217,111000,306790960,3460,3460,3460,3460,0
20250217,110900,306790960,3460,3455,3460,3455,617
20250217,110800,304658950,3455,3455,3455,3455,100
20250217,110700,304313450,3455,3455,3455,3455,0
20250217,110600,304313450,3455,3455,3455,3455,11
20250217,110500,304275445,3450,3450,3450,3450,1
20250217,110400,304271995,3455,3455,3455,3455,11
20250217,110300,304233990,3445,3455,3455,3445,5
20250217,110200,304216725,3450,3450,3450,3450,1100
20250217,110100,300421725,3460,3460,3460,3460,0
20250217,110000,300421725,3460,3460,3460,3460,0
20250217,105900,300421725,3460,3460,3460,3460,1
20250217,105800,300418265,3460,3460,3460,3460,0
20250217,105700,300418265,3460,3460,3460,3460,0
20250217,105600,300418265,3460,3445,3460,3445,182
20250217,105500,299790260,3445,3450,3450,3445,145
20250217,105400,299290235,3455,3455,3460,3455,132
20250217,105300,298833820,3455,3460,3460,3455,536
20250217,105200,296981765,3460,3460,3460,3460,55
20250217,105100,296791465,3460,3455,3460,3455,718
20250217,105000,294310500,3455,3455,3455,3455,22
20250217,104900,294234490,3445,3445,3450,3445,943
20250217,104800,290981660,3450,3450,3450,3450,11
20250217,104700,290943710,3445,3445,3445,3445,0
20250217,104600,290943710,3445,3445,3445,3445,0
20250217,104500,290943710,3445,3445,3445,3445,2
20250217,104400,290936820,3450,3450,3450,3450,0
20250217,104300,290936820,3450,3450,3450,3450,10
20250217,104200,290902320,3450,3450,3450,3450,5
20250217,104100,290885070,3445,3450,3450,3445,1760
20250217,104000,284821720,3455,3455,3455,3455,90
20250217,103900,284510770,3455,3455,3455,3455,50
20250217,103800,284338020,3455,3450,3455,3450,252
20250217,103700,283468595,3445,3445,3445,3445,5
20250217,103600,283451370,3445,3445,3445,3445,3472
20250217,103500,271490330,3445,3445,3450,3445,341
20250217,103400,270315570,3445,3445,3445,3445,0
20250217,103300,270315570,3445,3445,3450,3445,15
20250217,103200,270263875,3445,3445,3445,3445,8
20250217,103100,270236315,3445,3445,3445,3445,0
20250217,103000,270236315,3445,3435,3445,3435,844
20250217,102900,267332895,3435,3435,3435,3435,1
20250217,102800,267329460,3440,3435,3440,3435,106
20250217,102700,266965295,3435,3435,3435,3435,0
20250217,102600,266965295,3435,3435,3435,3435,1
20250217,102500,266961860,3420,3420,3420,3420,138
20250217,102400,266489900,3440,3425,3440,3420,45
20250217,102300,266335905,3425,3425,3430,3425,178
20250217,102200,265725920,3440,3440,3440,3440,0
20250217,102100,265725920,3440,3440,3440,3440,0
20250217,102000,265725920,3440,3435,3440,3425,15862
20250217,101900,211327490,3445,3445,3445,3445,20
20250217,101800,211258590,3445,3445,3445,3445,5
20250217,101700,211241365,3435,3440,3440,3435,1041
20250217,101600,207665525,3445,3445,3445,3445,9
20250217,101500,207634520,3440,3440,3440,3440,1
20250217,101400,207631080,3445,3445,3445,3445,3
20250217,101300,207620745,3440,3445,3445,3440,2
20250217,101200,207613860,3445,3445,3445,3445,11
20250217,101100,207575965,3440,3445,3445,3440,2
20250217,101000,207569080,3445,3435,3450,3435,430
20250217,100900,206091890,3435,3450,3450,3435,2521
20250217,100800,197432235,3450,3450,3450,3450,502
20250217,100700,195700335,3450,3440,3450,3440,309
20250217,100600,194637295,3440,3455,3455,3435,1938
20250217,100500,187972800,3455,3445,3455,3445,8
20250217,100400,187945170,3455,3460,3460,3445,3169
20250217,100300,177026595,3440,3460,3460,3440,10
20250217,100200,176992015,3460,3460,3460,3460,152
20250217,100100,176466095,3460,3440,3460,3440,356
20250217,100000,175241375,3435,3435,3435,3435,0
20250217,095900,175241375,3435,3435,3435,3435,1
20250217,095800,175237940,3435,3460,3460,3435,1932
20250217,095700,168592275,3460,3460,3460,3460,0
20250217,095600,168592275,3460,3460,3460,3460,0
20250217,095500,168592275,3460,3450,3465,3445,16
20250217,095400,168536935,3445,3445,3445,3445,0
20250217,095300,168536935,3445,3450,3450,3445,51
20250217,095200,168360990,3465,3460,3465,3460,600
20250217,095100,166283610,3460,3460,3460,3450,392
20250217,095000,164931090,3460,3460,3460,3460,22
20250217,094900,164854970,3455,3455,3455,3455,141
20250217,094800,164367815,3460,3450,3460,3445,2120
20250217,094700,157052310,3450,3450,3450,3450,0
20250217,094600,157052310,3450,3450,3450,3450,1
20250217,094500,157048860,3445,3445,3445,3445,2
20250217,094400,157041970,3445,3445,3445,3445,531
20250217,094300,155212675,3450,3450,3450,3450,23
20250217,094200,155133325,3450,3450,3455,3450,236
20250217,094100,154318850,3455,3455,3455,3455,0
20250217,094000,154318850,3455,3455,3455,3455,1
20250217,093900,154315395,3460,3450,3460,3450,159
20250217,093800,153766045,3450,3455,3455,3450,2001
20250217,093700,146852595,3455,3455,3460,3450,1026
20250217,093600,143312145,3450,3450,3450,3450,1
20250217,093500,143308695,3445,3450,3450,3445,51
20250217,093400,143132995,3445,3455,3455,3445,147
20250217,093300,142626155,3450,3455,3455,3450,13
20250217,093200,142581250,3455,3450,3455,3450,237
20250217,093100,141762710,3450,3455,3455,3450,79
20250217,093000,141490155,3455,3450,3455,3450,92
20250217,092900,141172345,3450,3455,3455,3445,462
20250217,092800,139579480,3455,3455,3455,3455,22
20250217,092700,139503470,3440,3445,3445,3440,57
20250217,092600,139307380,3440,3445,3445,3435,2787
20250217,092500,129730405,3440,3455,3455,3440,2138
20250217,092400,122358755,3455,3455,3455,3455,1755
20250217,092300,116295230,3460,3460,3460,3445,629
20250217,092200,114126510,3460,3460,3460,3460,103
20250217,092100,113770130,3460,3440,3460,3440,311
20250217,092000,112697580,3440,3445,3450,3435,1363
20250217,091900,108003295,3450,3450,3450,3450,200
20250217,091800,107313295,3460,3450,3460,3445,1152
20250217,091700,103344055,3470,3470,3470,3465,193
20250217,091600,102674825,3450,3450,3450,3450,145
20250217,091500,102174575,3450,3450,3455,3450,732
20250217,091400,99648405,3450,3445,3485,3445,2107
20250217,091300,92370870,3440,3435,3450,3435,10077
20250217,091200,57750765,3435,3435,3435,3435,151
20250217,091100,57232080,3435,3435,3435,3435,1987
20250217,091000,50406735,3425,3425,3430,3425,515
20250217,090900,48642855,3425,3430,3430,3425,107
20250217,090800,48276195,3435,3435,3435,3435,300
20250217,090700,47245695,3435,3435,3435,3435,394
20250217,090600,45892305,3435,3430,3435,3425,3205
20250217,090500,34913770,3430,3450,3450,3430,2770
20250217,090400,25398890,3455,3450,3455,3450,3
20250217,090300,25388530,3465,3435,3465,3435,39
20250217,090200,25254535,3410,3410,3410,3410,1000
20250217,090100,21844535,3410,3420,3425,3410,969
20250217,090000,18533350,3410,3410,3410,3410,5435