stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,204800,848399270,6720,6720,6720,6720,2888
20250217,204700,848399270,6720,6720,6720,6720,0
20250217,204600,848399270,6720,6720,6720,6720,0
20250217,204500,848399270,6720,6720,6720,6720,0
20250217,204400,848399270,6720,6720,6720,6720,0
20250217,204300,848399270,6720,6720,6720,6720,0
20250217,204200,848399270,6720,6720,6720,6720,0
20250217,204100,848399270,6720,6720,6720,6720,0
20250217,204000,848399270,6720,6720,6720,6720,0
20250217,203900,848399270,6720,6720,6720,6720,0
20250217,203800,848399270,6720,6720,6720,6720,0
20250217,203700,848399270,6720,6720,6720,6720,0
20250217,203600,848399270,6720,6720,6720,6720,0
20250217,203500,848399270,6720,6720,6720,6720,0
20250217,203400,848399270,6720,6720,6720,6720,0
20250217,203300,848399270,6720,6720,6720,6720,0
20250217,203200,848399270,6720,6720,6720,6720,0
20250217,203100,848399270,6720,6720,6720,6720,0
20250217,203000,848399270,6720,6720,6720,6720,0
20250217,202900,848399270,6720,6720,6720,6720,0
20250217,202800,848399270,6720,6720,6720,6720,0
20250217,202700,848399270,6720,6720,6720,6720,0
20250217,202600,848399270,6720,6720,6720,6720,0
20250217,202500,848399270,6720,6720,6720,6720,0
20250217,202400,848399270,6720,6720,6720,6720,0
20250217,202300,848399270,6720,6720,6720,6720,0
20250217,202200,848399270,6720,6720,6720,6720,0
20250217,202100,848399270,6720,6720,6720,6720,0
20250217,202000,848399270,6720,6720,6720,6720,0
20250217,201900,848399270,6720,6720,6720,6720,0
20250217,201800,848399270,6720,6720,6720,6720,2888
20250217,201700,848399270,6720,6720,6720,6720,0
20250217,201600,848399270,6720,6720,6720,6720,0
20250217,201500,848399270,6720,6720,6720,6720,0
20250217,201400,848399270,6720,6720,6720,6720,0
20250217,201300,848399270,6720,6720,6720,6720,0
20250217,201200,848399270,6720,6720,6720,6720,0
20250217,201100,848399270,6720,6720,6720,6720,0
20250217,201000,848399270,6720,6720,6720,6720,0
20250217,200900,848399270,6720,6720,6720,6720,0
20250217,200800,848399270,6720,6720,6720,6720,0
20250217,200700,848399270,6720,6720,6720,6720,0
20250217,200600,848399270,6720,6720,6720,6720,0
20250217,200500,848399270,6720,6720,6720,6720,0
20250217,200400,848399270,6720,6720,6720,6720,0
20250217,200300,848399270,6720,6720,6720,6720,0
20250217,200200,848399270,6720,6720,6720,6720,0
20250217,200100,848399270,6720,6720,6720,6720,0
20250217,200000,848399270,6720,6720,6720,6720,0
20250217,195900,848399270,6720,6720,6720,6720,0
20250217,195800,848399270,6720,6720,6720,6720,0
20250217,195700,848399270,6720,6720,6720,6720,0
20250217,195600,848399270,6720,6720,6720,6720,0
20250217,195500,848399270,6720,6720,6720,6720,0
20250217,195400,848399270,6720,6720,6720,6720,0
20250217,195300,848399270,6720,6720,6720,6720,0
20250217,195200,848399270,6720,6720,6720,6720,0
20250217,195100,848399270,6720,6720,6720,6720,0
20250217,195000,848399270,6720,6720,6720,6720,0
20250217,194900,848399270,6720,6720,6720,6720,0
20250217,194800,848399270,6720,6720,6720,6720,2888
20250217,194700,848399270,6720,6720,6720,6720,0
20250217,194600,848399270,6720,6720,6720,6720,0
20250217,194500,848399270,6720,6720,6720,6720,0
20250217,194400,848399270,6720,6720,6720,6720,0
20250217,194300,848399270,6720,6720,6720,6720,0
20250217,194200,848399270,6720,6720,6720,6720,0
20250217,194100,848399270,6720,6720,6720,6720,0
20250217,194000,848399270,6720,6720,6720,6720,0
20250217,193900,848399270,6720,6720,6720,6720,0
20250217,193800,848399270,6720,6720,6720,6720,0
20250217,193700,848399270,6720,6720,6720,6720,0
20250217,193600,848399270,6720,6720,6720,6720,0
20250217,193500,848399270,6720,6720,6720,6720,0
20250217,193400,848399270,6720,6720,6720,6720,0
20250217,193300,848399270,6720,6720,6720,6720,0
20250217,193200,848399270,6720,6720,6720,6720,0
20250217,193100,848399270,6720,6720,6720,6720,0
20250217,193000,848399270,6720,6720,6720,6720,0
20250217,192900,848399270,6720,6720,6720,6720,0
20250217,192800,848399270,6720,6720,6720,6720,0
20250217,192700,848399270,6720,6720,6720,6720,0
20250217,192600,848399270,6720,6720,6720,6720,0
20250217,192500,848399270,6720,6720,6720,6720,0
20250217,192400,848399270,6720,6720,6720,6720,0
20250217,192300,848399270,6720,6720,6720,6720,0
20250217,192200,848399270,6720,6720,6720,6720,0
20250217,192100,848399270,6720,6720,6720,6720,0
20250217,192000,848399270,6720,6720,6720,6720,0
20250217,191900,848399270,6720,6720,6720,6720,0
20250217,191800,848399270,6720,6720,6720,6720,2888
20250217,191700,848399270,6720,6720,6720,6720,0
20250217,191600,848399270,6720,6720,6720,6720,0
20250217,191500,848399270,6720,6720,6720,6720,0
20250217,191400,848399270,6720,6720,6720,6720,0
20250217,191300,848399270,6720,6720,6720,6720,0
20250217,191200,848399270,6720,6720,6720,6720,0
20250217,191100,848399270,6720,6720,6720,6720,0
20250217,191000,848399270,6720,6720,6720,6720,0
20250217,190900,848399270,6720,6720,6720,6720,0
20250217,190800,848399270,6720,6720,6720,6720,0
20250217,190700,848399270,6720,6720,6720,6720,0
20250217,190600,848399270,6720,6720,6720,6720,0
20250217,190500,848399270,6720,6720,6720,6720,0
20250217,190400,848399270,6720,6720,6720,6720,0
20250217,190300,848399270,6720,6720,6720,6720,0
20250217,190200,848399270,6720,6720,6720,6720,0
20250217,190100,848399270,6720,6720,6720,6720,0
20250217,190000,848399270,6720,6720,6720,6720,0
20250217,185900,848399270,6720,6720,6720,6720,0
20250217,185800,848399270,6720,6720,6720,6720,0
20250217,185700,848399270,6720,6720,6720,6720,0
20250217,185600,848399270,6720,6720,6720,6720,0
20250217,185500,848399270,6720,6720,6720,6720,0
20250217,185400,848399270,6720,6720,6720,6720,0
20250217,185300,848399270,6720,6720,6720,6720,0
20250217,185200,848399270,6720,6720,6720,6720,0
20250217,185100,848399270,6720,6720,6720,6720,0
20250217,185000,848399270,6720,6720,6720,6720,0
20250217,184900,848399270,6720,6720,6720,6720,0
20250217,184800,848399270,6720,6720,6720,6720,2888
20250217,184700,848399270,6720,6720,6720,6720,0
20250217,184600,848399270,6720,6720,6720,6720,0
20250217,184500,848399270,6720,6720,6720,6720,0
20250217,184400,848399270,6720,6720,6720,6720,0
20250217,184300,848399270,6720,6720,6720,6720,0
20250217,184200,848399270,6720,6720,6720,6720,0
20250217,184100,848399270,6720,6720,6720,6720,0
20250217,184000,848399270,6720,6720,6720,6720,0
20250217,183900,848399270,6720,6720,6720,6720,0
20250217,183800,848399270,6720,6720,6720,6720,0
20250217,183700,848399270,6720,6720,6720,6720,0
20250217,183600,848399270,6720,6720,6720,6720,0
20250217,183500,848399270,6720,6720,6720,6720,0
20250217,183400,848399270,6720,6720,6720,6720,0
20250217,183300,848399270,6720,6720,6720,6720,0
20250217,183200,848399270,6720,6720,6720,6720,0
20250217,183100,848399270,6720,6720,6720,6720,0
20250217,183000,848399270,6720,6720,6720,6720,0
20250217,182900,848399270,6720,6720,6720,6720,0
20250217,182800,848399270,6720,6720,6720,6720,0
20250217,182700,848399270,6720,6720,6720,6720,0
20250217,182600,848399270,6720,6720,6720,6720,0
20250217,182500,848399270,6720,6720,6720,6720,0
20250217,182400,848399270,6720,6720,6720,6720,0
20250217,182300,848399270,6720,6720,6720,6720,0
20250217,182200,848399270,6720,6720,6720,6720,0
20250217,182100,848399270,6720,6720,6720,6720,0
20250217,182000,848399270,6720,6720,6720,6720,0
20250217,181900,848399270,6720,6720,6720,6720,0
20250217,181800,848399270,6720,6720,6720,6720,2888
20250217,181700,848399270,6720,6720,6720,6720,0
20250217,181600,848399270,6720,6720,6720,6720,0
20250217,181500,848399270,6720,6720,6720,6720,0
20250217,181400,848399270,6720,6720,6720,6720,0
20250217,181300,848399270,6720,6720,6720,6720,0
20250217,181200,848399270,6720,6720,6720,6720,0
20250217,181100,848399270,6720,6720,6720,6720,0
20250217,181000,848399270,6720,6720,6720,6720,0
20250217,180900,848399270,6720,6720,6720,6720,0
20250217,180800,848399270,6720,6720,6720,6720,0
20250217,180700,848399270,6720,6720,6720,6720,0
20250217,180600,848399270,6720,6720,6720,6720,0
20250217,180500,848399270,6720,6720,6720,6720,0
20250217,180400,848399270,6720,6720,6720,6720,0
20250217,180300,848399270,6720,6720,6720,6720,0
20250217,180200,848399270,6720,6720,6720,6720,0
20250217,180100,848399270,6720,6720,6720,6720,0
20250217,180000,848399270,6720,6720,6720,6720,0
20250217,175900,848399270,6720,6720,6720,6720,0
20250217,175800,848399270,6720,6720,6720,6720,0
20250217,175700,848399270,6720,6720,6720,6720,0
20250217,175600,848399270,6720,6720,6720,6720,0
20250217,175500,848399270,6720,6720,6720,6720,0
20250217,175400,848399270,6720,6720,6720,6720,0
20250217,175300,848399270,6720,6720,6720,6720,0
20250217,175200,848399270,6720,6720,6720,6720,0
20250217,175100,848399270,6720,6720,6720,6720,0
20250217,175000,848399270,6720,6720,6720,6720,0
20250217,174900,848399270,6720,6720,6720,6720,0
20250217,174800,848399270,6720,6720,6720,6720,2888
20250217,174700,848399270,6720,6720,6720,6720,0
20250217,174600,848399270,6720,6720,6720,6720,0
20250217,174500,848399270,6720,6720,6720,6720,0
20250217,174400,848399270,6720,6720,6720,6720,0
20250217,174300,848399270,6720,6720,6720,6720,0
20250217,174200,848399270,6720,6720,6720,6720,0
20250217,174100,848399270,6720,6720,6720,6720,0
20250217,174000,848399270,6720,6720,6720,6720,0
20250217,173900,848399270,6720,6720,6720,6720,0
20250217,173800,848399270,6720,6720,6720,6720,0
20250217,173700,848399270,6720,6720,6720,6720,0
20250217,173600,848399270,6720,6720,6720,6720,0
20250217,173500,848399270,6720,6720,6720,6720,0
20250217,173400,848399270,6720,6720,6720,6720,0
20250217,173300,848399270,6720,6720,6720,6720,0
20250217,173200,848399270,6720,6720,6720,6720,0
20250217,173100,848399270,6720,6720,6720,6720,0
20250217,173000,848399270,6720,6720,6720,6720,0
20250217,172900,848399270,6720,6720,6720,6720,0
20250217,172800,848399270,6720,6720,6720,6720,0
20250217,172700,848399270,6720,6720,6720,6720,0
20250217,172600,848399270,6720,6720,6720,6720,0
20250217,172500,848399270,6720,6720,6720,6720,0
20250217,172400,848399270,6720,6720,6720,6720,0
20250217,172300,848399270,6720,6720,6720,6720,0
20250217,172200,848399270,6720,6720,6720,6720,0
20250217,172100,848399270,6720,6720,6720,6720,0
20250217,172000,848399270,6720,6720,6720,6720,0
20250217,171900,848399270,6720,6720,6720,6720,0
20250217,171800,848399270,6720,6720,6720,6720,2888
20250217,171700,848399270,6720,6720,6720,6720,0
20250217,171600,848399270,6720,6720,6720,6720,0
20250217,171500,848399270,6720,6720,6720,6720,0
20250217,171400,848399270,6720,6720,6720,6720,0
20250217,171300,848399270,6720,6720,6720,6720,0
20250217,171200,848399270,6720,6720,6720,6720,0
20250217,171100,848399270,6720,6720,6720,6720,0
20250217,171000,848399270,6720,6720,6720,6720,0
20250217,170900,848399270,6720,6720,6720,6720,0
20250217,170800,848399270,6720,6720,6720,6720,0
20250217,170700,848399270,6720,6720,6720,6720,0
20250217,170600,848399270,6720,6720,6720,6720,0
20250217,170500,848399270,6720,6720,6720,6720,0
20250217,170400,848399270,6720,6720,6720,6720,0
20250217,170300,848399270,6720,6720,6720,6720,0
20250217,170200,848399270,6720,6720,6720,6720,0
20250217,170100,848399270,6720,6720,6720,6720,0
20250217,170000,848399270,6720,6720,6720,6720,0
20250217,165900,848399270,6720,6720,6720,6720,0
20250217,165800,848399270,6720,6720,6720,6720,0
20250217,165700,848399270,6720,6720,6720,6720,0
20250217,165600,848399270,6720,6720,6720,6720,0
20250217,165500,848399270,6720,6720,6720,6720,0
20250217,165400,848399270,6720,6720,6720,6720,0
20250217,165300,848399270,6720,6720,6720,6720,0
20250217,165200,848399270,6720,6720,6720,6720,0
20250217,165100,848399270,6720,6720,6720,6720,0
20250217,165000,848399270,6720,6720,6720,6720,0
20250217,164900,848399270,6720,6720,6720,6720,0
20250217,164800,848399270,6720,6720,6720,6720,2888
20250217,164700,848399270,6720,6720,6720,6720,0
20250217,164600,848399270,6720,6720,6720,6720,0
20250217,164500,848399270,6720,6720,6720,6720,0
20250217,164400,848399270,6720,6720,6720,6720,0
20250217,164300,848399270,6720,6720,6720,6720,0
20250217,164200,848399270,6720,6720,6720,6720,0
20250217,164100,848399270,6720,6720,6720,6720,0
20250217,164000,848399270,6720,6720,6720,6720,0
20250217,163900,848399270,6720,6720,6720,6720,0
20250217,163800,848399270,6720,6720,6720,6720,0
20250217,163700,848399270,6720,6720,6720,6720,0
20250217,163600,848399270,6720,6720,6720,6720,0
20250217,163500,848399270,6720,6720,6720,6720,0
20250217,163400,848399270,6720,6720,6720,6720,0
20250217,163300,848399270,6720,6720,6720,6720,0
20250217,163200,848399270,6720,6720,6720,6720,0
20250217,163100,848399270,6720,6720,6720,6720,0
20250217,163000,848399270,6720,6720,6720,6720,0
20250217,162900,848399270,6720,6720,6720,6720,0
20250217,162800,848399270,6720,6720,6720,6720,0
20250217,162700,848399270,6720,6720,6720,6720,0
20250217,162600,848399270,6720,6720,6720,6720,0
20250217,162500,848399270,6720,6720,6720,6720,0
20250217,162400,848399270,6720,6720,6720,6720,0
20250217,162300,848399270,6720,6720,6720,6720,0
20250217,162200,848399270,6720,6720,6720,6720,0
20250217,162100,848399270,6720,6720,6720,6720,0
20250217,162000,848399270,6720,6720,6720,6720,0
20250217,161900,848399270,6720,6720,6720,6720,0
20250217,161800,848399270,6720,6720,6720,6720,2888
20250217,161700,848399270,6720,6720,6720,6720,0
20250217,161600,848399270,6720,6720,6720,6720,0
20250217,161500,848399270,6720,6720,6720,6720,0
20250217,161400,848399270,6720,6720,6720,6720,0
20250217,161300,848399270,6720,6720,6720,6720,0
20250217,161200,848399270,6720,6720,6720,6720,0
20250217,161100,848399270,6720,6720,6720,6720,0
20250217,161000,848399270,6720,6720,6720,6720,0
20250217,160900,848399270,6720,6720,6720,6720,0
20250217,160800,848399270,6720,6720,6720,6720,0
20250217,160700,848399270,6720,6720,6720,6720,0
20250217,160600,848399270,6720,6720,6720,6720,0
20250217,160500,848399270,6720,6720,6720,6720,0
20250217,160400,848399270,6720,6720,6720,6720,0
20250217,160300,848399270,6720,6720,6720,6720,0
20250217,160200,848399270,6720,6720,6720,6720,0
20250217,160100,848399270,6720,6720,6720,6720,0
20250217,160000,848399270,6720,6720,6720,6720,0
20250217,155900,848399270,6720,6720,6720,6720,0
20250217,155800,848399270,6720,6720,6720,6720,0
20250217,155700,848399270,6720,6720,6720,6720,0
20250217,155600,848399270,6720,6720,6720,6720,0
20250217,155500,848399270,6720,6720,6720,6720,0
20250217,155400,848399270,6720,6720,6720,6720,0
20250217,155300,848399270,6720,6720,6720,6720,0
20250217,155200,848399270,6720,6720,6720,6720,0
20250217,155100,848399270,6720,6720,6720,6720,0
20250217,155000,848399270,6720,6720,6720,6720,0
20250217,154900,848399270,6720,6720,6720,6720,0
20250217,154800,848399270,6720,6720,6720,6720,2888
20250217,154700,848399270,6720,6720,6720,6720,0
20250217,154600,848399270,6720,6720,6720,6720,0
20250217,154500,848399270,6720,6720,6720,6720,0
20250217,154400,848399270,6720,6720,6720,6720,0
20250217,154300,848399270,6720,6720,6720,6720,0
20250217,154200,848399270,6720,6720,6720,6720,0
20250217,154100,848399270,6720,6720,6720,6720,0
20250217,154000,848399270,6720,6720,6720,6720,0
20250217,153900,848399270,6720,6720,6720,6720,0
20250217,153800,848399270,6720,6720,6720,6720,0
20250217,153700,848399270,6720,6720,6720,6720,0
20250217,153600,848399270,6720,6720,6720,6720,0
20250217,153500,848399270,6720,6720,6720,6720,0
20250217,153400,848399270,6720,6720,6720,6720,0
20250217,153300,848399270,6720,6720,6720,6720,0
20250217,153200,848399270,6720,6720,6720,6720,0
20250217,153100,848399270,6720,6720,6720,6720,0
20250217,153000,848399270,6720,6720,6720,6720,2888
20250217,152900,828991910,6700,6700,6700,6700,0
20250217,152800,828991910,6700,6700,6700,6700,0
20250217,152700,828991910,6700,6700,6700,6700,0
20250217,152600,828991910,6700,6700,6700,6700,0
20250217,152500,828991910,6700,6700,6700,6700,0
20250217,152400,828991910,6700,6700,6700,6700,0
20250217,152300,828991910,6700,6700,6700,6700,0
20250217,152200,828991910,6700,6700,6700,6700,0
20250217,152100,828991910,6700,6700,6700,6700,0
20250217,152000,828991910,6700,6700,6700,6700,0
20250217,151900,828991910,6700,6690,6700,6690,617
20250217,151800,824859110,6700,6690,6700,6690,321
20250217,151700,822711360,6700,6690,6700,6690,663
20250217,151600,818274810,6700,6690,6700,6690,425
20250217,151500,815431550,6690,6690,6690,6690,711
20250217,151400,810674960,6680,6680,6690,6680,687
20250217,151300,806085770,6650,6670,6680,6650,493
20250217,151200,802801450,6660,6660,6660,6660,1162
20250217,151100,795062530,6680,6680,6680,6680,0
20250217,151000,795062530,6680,6670,6680,6660,492
20250217,150900,791780890,6670,6680,6680,6670,321
20250217,150800,789639310,6670,6680,6680,6670,145
20250217,150700,788670720,6680,6680,6680,6680,6
20250217,150600,788630640,6670,6670,6670,6670,55
20250217,150500,788263790,6670,6670,6670,6670,0
20250217,150400,788263790,6670,6670,6670,6670,1
20250217,150300,788257120,6670,6670,6670,6670,400
20250217,150200,785589120,6670,6670,6670,6670,100
20250217,150100,784922120,6670,6680,6680,6670,190
20250217,150000,783654620,6670,6670,6670,6670,505
20250217,145900,780286270,6670,6670,6670,6670,1
20250217,145800,780279600,6670,6670,6670,6670,1
20250217,145700,780272930,6670,6660,6670,6660,50
20250217,145600,779939920,6660,6670,6670,6660,392
20250217,145500,777328480,6670,6670,6670,6670,2
20250217,145400,777315140,6660,6670,6670,6660,1895
20250217,145300,764685490,6680,6680,6680,6680,0
20250217,145200,764685490,6680,6680,6680,6680,7
20250217,145100,764638730,6680,6680,6680,6680,4
20250217,145000,764612010,6670,6670,6670,6670,150
20250217,144900,763611510,6680,6670,6680,6670,72
20250217,144800,763131250,6670,6680,6680,6670,773
20250217,144700,757973730,6690,6690,6690,6690,1
20250217,144600,757967040,6680,6680,6680,6680,205
20250217,144500,756597640,6670,6680,6680,6670,80
20250217,144400,756063740,6680,6680,6680,6680,0
20250217,144300,756063740,6680,6680,6680,6680,150
20250217,144200,755061740,6680,6680,6680,6680,50
20250217,144100,754727740,6680,6680,6680,6680,1281
20250217,144000,746170660,6680,6680,6680,6680,403
20250217,143900,743478620,6690,6690,6690,6690,1
20250217,143800,743471930,6680,6680,6680,6680,300
20250217,143700,741467930,6680,6680,6690,6680,132
20250217,143600,740585670,6690,6690,6690,6690,0
20250217,143500,740585670,6690,6690,6690,6690,405
20250217,143400,737876220,6690,6690,6700,6690,1798
20250217,143300,725845590,6700,6710,6710,6700,371
20250217,143200,723359380,6690,6690,6690,6690,1000
20250217,143100,716669380,6690,6690,6690,6690,0
20250217,143000,716669380,6690,6700,6700,6690,7
20250217,142900,716622490,6710,6710,6710,6710,0
20250217,142800,716622490,6710,6710,6710,6710,0
20250217,142700,716622490,6710,6710,6710,6710,150
20250217,142600,715615990,6710,6710,6710,6710,1
20250217,142500,715609280,6690,6690,6690,6690,949
20250217,142400,709260470,6700,6710,6710,6700,278
20250217,142300,707397850,6700,6700,6700,6700,100
20250217,142200,706727850,6720,6720,6720,6720,223
20250217,142100,705229290,6720,6690,6720,6690,238
20250217,142000,703637040,6690,6700,6700,6690,127
20250217,141900,702786470,6710,6720,6720,6710,71
20250217,141800,702310050,6710,6710,6710,6710,40
20250217,141700,702041650,6700,6700,6700,6700,0
20250217,141600,702041650,6700,6700,6700,6700,20
20250217,141500,701907650,6710,6720,6720,6710,80
20250217,141400,701370650,6720,6720,6720,6720,31
20250217,141300,701162330,6710,6710,6710,6710,10
20250217,141200,701095230,6690,6720,6720,6690,406
20250217,141100,698378360,6710,6710,6710,6710,1020
20250217,141000,691534160,6720,6720,6720,6720,1
20250217,140900,691527440,6710,6710,6710,6710,257
20250217,140800,689802970,6700,6700,6700,6700,0
20250217,140700,689802970,6700,6700,6700,6700,0
20250217,140600,689802970,6700,6700,6710,6700,504
20250217,140500,686426160,6700,6700,6700,6700,800
20250217,140400,681066160,6710,6700,6710,6700,92
20250217,140300,680449750,6700,6700,6700,6700,277
20250217,140200,678593850,6720,6720,6720,6720,0
20250217,140100,678593850,6720,6720,6720,6720,0
20250217,140000,678593850,6720,6720,6720,6720,0
20250217,135900,678593850,6720,6720,6720,6720,1
20250217,135800,678587130,6720,6720,6720,6720,15
20250217,135700,678486330,6720,6720,6720,6720,0
20250217,135600,678486330,6720,6710,6720,6710,51
20250217,135500,678144110,6710,6700,6710,6700,688
20250217,135400,673530630,6700,6710,6710,6700,57
20250217,135300,673148680,6710,6690,6710,6690,115
20250217,135200,672378310,6700,6710,6710,6690,132
20250217,135100,671494820,6720,6690,6720,6690,4
20250217,135000,671468030,6720,6700,6720,6690,2257
20250217,134900,656357390,6720,6720,6720,6720,0
20250217,134800,656357390,6720,6700,6720,6700,150
20250217,134700,655352370,6710,6700,6710,6700,700
20250217,134600,650658370,6700,6700,6710,6700,153
20250217,134500,649633260,6700,6700,6700,6700,5
20250217,134400,649599760,6710,6710,6710,6710,10
20250217,134300,649532660,6710,6710,6710,6700,89
20250217,134200,648936050,6710,6710,6710,6710,0
20250217,134100,648936050,6710,6710,6710,6710,0
20250217,134000,648936050,6710,6710,6710,6710,0
20250217,133900,648936050,6710,6700,6710,6700,763
20250217,133800,643823230,6710,6710,6710,6700,130
20250217,133700,642950940,6730,6730,6730,6730,0
20250217,133600,642950940,6730,6730,6730,6730,0
20250217,133500,642950940,6730,6730,6730,6730,0
20250217,133400,642950940,6730,6710,6730,6710,21
20250217,133300,642810010,6710,6710,6710,6710,170
20250217,133200,641669310,6710,6710,6710,6710,65
20250217,133100,641233160,6730,6730,6730,6730,0
20250217,133000,641233160,6730,6730,6730,6730,15
20250217,132900,641132210,6700,6700,6700,6700,98
20250217,132800,640475610,6730,6730,6730,6730,1
20250217,132700,640468880,6730,6720,6730,6720,100
20250217,132600,639796130,6720,6720,6720,6720,0
20250217,132500,639796130,6720,6700,6720,6700,160
20250217,132400,638723930,6730,6700,6730,6700,31
20250217,132300,638516200,6700,6700,6700,6700,82
20250217,132200,637966800,6720,6700,6720,6700,400
20250217,132100,635284780,6700,6700,6700,6700,120
20250217,132000,634480780,6700,6700,6700,6700,49
20250217,131900,634152480,6700,6720,6720,6700,149
20250217,131800,633154160,6710,6720,6720,6710,58
20250217,131700,632764590,6700,6720,6720,6700,777
20250217,131600,627555010,6720,6720,6720,6720,15
20250217,131500,627454210,6720,6720,6720,6720,10
20250217,131400,627387010,6720,6720,6720,6720,101
20250217,131300,626708290,6700,6700,6700,6700,49
20250217,131200,626379990,6700,6690,6700,6690,228
20250217,131100,624854660,6690,6680,6690,6680,792
20250217,131000,619556460,6670,6670,6670,6670,157
20250217,130900,618509270,6670,6670,6670,6670,11
20250217,130800,618435900,6670,6670,6670,6670,550
20250217,130700,614767400,6670,6680,6680,6670,258
20250217,130600,613046480,6690,6690,6690,6690,47
20250217,130500,612732050,6690,6690,6690,6690,0
20250217,130400,612732050,6690,6680,6690,6670,731
20250217,130300,607852360,6670,6690,6690,6670,332
20250217,130200,605636950,6680,6690,6690,6680,381
20250217,130100,603091250,6700,6690,6700,6690,491
20250217,130000,599806310,6690,6720,6720,6690,405
20250217,125900,597093790,6700,6700,6700,6700,127
20250217,125800,596242890,6700,6720,6720,6700,381
20250217,125700,593690170,6700,6700,6700,6700,70
20250217,125600,593221170,6700,6730,6740,6700,80
20250217,125500,592684870,6710,6700,6710,6700,1528
20250217,125400,582444000,6710,6710,6710,6710,500
20250217,125300,579089000,6710,6740,6740,6710,793
20250217,125200,573759760,6750,6750,6750,6740,1506
20250217,125100,563595390,6740,6740,6740,6740,21
20250217,125000,563453850,6740,6750,6750,6740,176
20250217,124900,562265860,6750,6750,6750,6750,2
20250217,124800,562252360,6750,6750,6750,6750,1
20250217,124700,562245610,6720,6720,6720,6720,20
20250217,124600,562111210,6750,6750,6750,6750,107
20250217,124500,561388960,6750,6750,6750,6740,22
20250217,124400,561240470,6750,6730,6760,6720,2792
20250217,124300,542376690,6730,6700,6770,6700,5232
20250217,124200,507132010,6700,6700,6700,6700,0
20250217,124100,507132010,6700,6690,6700,6690,20
20250217,124000,506998200,6690,6690,6690,6690,101
20250217,123900,506322510,6690,6690,6690,6690,113
20250217,123800,505566540,6690,6690,6700,6690,118
20250217,123700,504777110,6690,6690,6690,6690,50
20250217,123600,504442610,6690,6690,6690,6690,46
20250217,123500,504134870,6700,6700,6700,6700,3
20250217,123400,504114770,6690,6700,6700,6690,11
20250217,123300,504041080,6700,6700,6700,6700,0
20250217,123200,504041080,6700,6700,6700,6700,1
20250217,123100,504034380,6690,6680,6690,6680,287
20250217,123000,502115850,6680,6680,6680,6680,65
20250217,122900,501681650,6670,6670,6670,6670,294
20250217,122800,499720670,6670,6680,6680,6670,519
20250217,122700,496254940,6680,6680,6680,6680,333
20250217,122600,494030500,6680,6690,6690,6680,610
20250217,122500,489955570,6690,6690,6690,6690,274
20250217,122400,488122510,6690,6710,6710,6690,6
20250217,122300,488082270,6710,6690,6710,6690,227
20250217,122200,486563620,6690,6700,6700,6690,244
20250217,122100,484929530,6710,6700,6710,6700,2
20250217,122000,484916120,6700,6700,6700,6700,0
20250217,121900,484916120,6700,6700,6700,6700,128
20250217,121800,484058520,6710,6700,6710,6700,768
20250217,121700,478912830,6710,6710,6710,6710,5
20250217,121600,478879280,6700,6700,6700,6700,0
20250217,121500,478879280,6700,6700,6710,6700,163
20250217,121400,477787170,6690,6690,6690,6690,10
20250217,121300,477720270,6710,6710,6710,6710,101
20250217,121200,477042560,6710,6700,6710,6700,102
20250217,121100,476359150,6700,6700,6700,6700,5
20250217,121000,476325650,6700,6700,6700,6700,5
20250217,120900,476292150,6700,6700,6700,6700,0
20250217,120800,476292150,6700,6700,6710,6700,258
20250217,120700,474563530,6710,6700,6710,6700,60
20250217,120600,474161510,6700,6690,6700,6690,14
20250217,120500,474067750,6700,6710,6710,6700,135
20250217,120400,473162930,6700,6710,6710,6700,158
20250217,120300,472103210,6710,6710,6710,6710,0
20250217,120200,472103210,6710,6690,6710,6690,2528
20250217,120100,455148560,6700,6700,6700,6690,75
20250217,120000,454646560,6690,6700,6700,6690,123
20250217,115900,453822890,6690,6690,6690,6690,215
20250217,115800,452384540,6700,6680,6700,6680,2
20250217,115700,452371160,6680,6680,6680,6680,111
20250217,115600,451629680,6700,6690,6700,6680,821
20250217,115500,446136680,6700,6700,6700,6700,10
20250217,115400,446069680,6700,6690,6700,6690,71
20250217,115300,445594680,6690,6690,6700,6690,759
20250217,115200,440516550,6690,6680,6700,6680,617
20250217,115100,436389660,6680,6680,6680,6670,1983
20250217,115000,423152730,6680,6670,6690,6670,228
20250217,114900,421629980,6690,6690,6690,6690,0
20250217,114800,421629980,6690,6690,6690,6690,1
20250217,114700,421623290,6690,6650,6690,6650,1611
20250217,114600,410852240,6670,6680,6680,6650,1480
20250217,114500,400987720,6680,6680,6680,6680,25
20250217,114400,400820720,6680,6680,6680,6680,152
20250217,114300,399805360,6680,6680,6680,6680,0
20250217,114200,399805360,6680,6680,6680,6680,0
20250217,114100,399805360,6680,6680,6680,6680,0
20250217,114000,399805360,6680,6670,6680,6670,381
20250217,113900,397264080,6670,6670,6670,6670,150
20250217,113800,396263580,6670,6680,6680,6670,11
20250217,113700,396190150,6680,6670,6680,6670,2013
20250217,113600,382746660,6670,6670,6670,6670,0
20250217,113500,382746660,6670,6670,6670,6670,1
20250217,113400,382739990,6670,6650,6670,6650,1002
20250217,113300,376058210,6650,6650,6650,6650,165
20250217,113200,374960960,6650,6650,6650,6650,0
20250217,113100,374960960,6650,6640,6650,6640,503
20250217,113000,371618630,6640,6640,6640,6640,4
20250217,112900,371592070,6650,6630,6650,6630,730
20250217,112800,366740530,6640,6630,6640,6630,61
20250217,112700,366336090,6630,6630,6630,6630,45
20250217,112600,366037740,6640,6640,6640,6640,35
20250217,112500,365805340,6640,6640,6640,6620,553
20250217,112400,362141460,6650,6650,6650,6650,0
20250217,112300,362141460,6650,6650,6650,6650,0
20250217,112200,362141460,6650,6650,6650,6650,1
20250217,112100,362134810,6630,6630,6630,6630,0
20250217,112000,362134810,6630,6630,6630,6630,112
20250217,111900,361392250,6630,6630,6630,6630,650
20250217,111800,357082750,6630,6630,6630,6630,727
20250217,111700,352262740,6630,6650,6650,6630,314
20250217,111600,350176640,6650,6640,6650,6640,792
20250217,111500,344917580,6650,6660,6660,6650,658
20250217,111400,340541860,6660,6660,6660,6660,110
20250217,111300,339809260,6660,6660,6660,6660,200
20250217,111200,338477260,6670,6670,6670,6670,0
20250217,111100,338477260,6670,6670,6670,6670,0
20250217,111000,338477260,6670,6670,6670,6670,0
20250217,110900,338477260,6670,6670,6670,6670,0
20250217,110800,338477260,6670,6670,6670,6670,5
20250217,110700,338443910,6670,6670,6670,6670,125
20250217,110600,337610160,6680,6680,6680,6680,0
20250217,110500,337610160,6680,6660,6680,6650,1324
20250217,110400,328791030,6680,6680,6680,6660,97
20250217,110300,328143230,6670,6670,6680,6670,516
20250217,110200,324701500,6670,6660,6670,6660,881
20250217,110100,318834030,6670,6680,6680,6670,347
20250217,110000,316518270,6680,6670,6680,6670,54
20250217,105900,316158070,6670,6660,6670,6660,525
20250217,105800,312661320,6670,6660,6670,6660,445
20250217,105700,309697600,6660,6670,6670,6660,78
20250217,105600,309178020,6660,6640,6660,6640,109
20250217,105500,308453080,6650,6650,6650,6650,157
20250217,105400,307409030,6670,6670,6670,6670,0
20250217,105300,307409030,6670,6670,6670,6670,1
20250217,105200,307402360,6670,6650,6680,6640,877
20250217,105100,301566340,6650,6640,6650,6640,702
20250217,105000,296898290,6640,6630,6640,6630,249
20250217,104900,295246420,6650,6650,6650,6650,1
20250217,104800,295239770,6630,6630,6630,6630,10
20250217,104700,295173470,6640,6640,6640,6640,132
20250217,104600,294296990,6640,6640,6640,6640,0
20250217,104500,294296990,6640,6640,6640,6640,0
20250217,104400,294296990,6640,6650,6650,6640,7
20250217,104300,294250500,6640,6640,6640,6640,221
20250217,104200,292783060,6630,6630,6630,6630,200
20250217,104100,291457060,6630,6630,6630,6630,2
20250217,104000,291443800,6640,6640,6640,6640,154
20250217,103900,290421240,6630,6640,6640,6630,210
20250217,103800,289028390,6630,6620,6640,6620,5
20250217,103700,288995240,6630,6630,6630,6630,1044
20250217,103600,282073520,6630,6630,6630,6630,1
20250217,103500,282066890,6620,6620,6630,6620,1064
20250217,103400,275023200,6620,6630,6630,6620,2
20250217,103300,275009950,6630,6630,6630,6630,34
20250217,103200,274784530,6620,6630,6630,6620,501
20250217,103100,271467900,6610,6630,6630,6610,4
20250217,103000,271441400,6630,6620,6630,6620,215
20250217,102900,270017930,6620,6620,6620,6590,16
20250217,102800,269912310,6620,6590,6620,6590,1010
20250217,102700,263246480,6580,6580,6580,6580,21
20250217,102600,263108300,6590,6590,6590,6590,302
20250217,102500,261118120,6590,6620,6620,6590,665
20250217,102400,256729370,6600,6600,6600,6600,58
20250217,102300,256346570,6600,6600,6600,6600,126
20250217,102200,255514970,6600,6600,6600,6600,55
20250217,102100,255151970,6590,6600,6600,6590,24
20250217,102000,254993710,6600,6600,6600,6600,11
20250217,101900,254921110,6620,6610,6620,6610,13
20250217,101800,254835160,6590,6590,6590,6590,30
20250217,101700,254637460,6620,6620,6620,6620,2
20250217,101600,254624220,6620,6620,6620,6620,6
20250217,101500,254584500,6590,6620,6630,6590,1201
20250217,101400,246663240,6600,6590,6600,6590,169
20250217,101300,245547850,6600,6600,6600,6600,2
20250217,101200,245534650,6590,6600,6600,6590,1280
20250217,101100,237091750,6630,6630,6630,6630,2
20250217,101000,237078490,6630,6630,6630,6630,3
20250217,100900,237058600,6630,6630,6630,6630,0
20250217,100800,237058600,6630,6620,6630,6600,2692
20250217,100700,219280730,6630,6630,6630,6630,50
20250217,100600,218949230,6630,6630,6630,6630,5
20250217,100500,218916080,6640,6620,6640,6620,111
20250217,100400,218179260,6640,6630,6640,6630,2
20250217,100300,218165990,6630,6630,6630,6630,0
20250217,100200,218165990,6630,6630,6640,6630,50
20250217,100100,217834480,6630,6640,6640,6630,125
20250217,100000,217005720,6630,6630,6630,6630,52
20250217,095900,216660960,6630,6630,6630,6630,62
20250217,095800,216249900,6650,6650,6650,6650,0
20250217,095700,216249900,6650,6640,6650,6630,197
20250217,095600,214942740,6650,6660,6660,6650,14
20250217,095500,214849540,6660,6660,6660,6640,467
20250217,095400,211744470,6660,6650,6660,6650,537
20250217,095300,208173110,6640,6630,6640,6620,830
20250217,095200,202664960,6630,6630,6630,6630,289
20250217,095100,200748890,6620,6620,6620,6620,10
20250217,095000,200682690,6620,6620,6620,6620,2
20250217,094900,200669450,6620,6610,6620,6610,36
20250217,094800,200431190,6620,6620,6620,6620,117
20250217,094700,199656650,6630,6630,6630,6630,61
20250217,094600,199252220,6620,6620,6620,6620,0
20250217,094500,199252220,6620,6620,6620,6620,41
20250217,094400,198980800,6620,6610,6620,6610,49
20250217,094300,198656690,6610,6610,6610,6610,899
20250217,094200,192714300,6610,6610,6610,6610,2
20250217,094100,192701080,6610,6630,6640,6610,265
20250217,094000,190945920,6650,6640,6650,6640,28
20250217,093900,190759970,6640,6640,6640,6640,558
20250217,093800,187054850,6630,6640,6660,6630,1309
20250217,093700,178350070,6640,6640,6640,6640,156
20250217,093600,177314230,6630,6620,6640,6610,1154
20250217,093500,169675130,6620,6630,6640,6620,690
20250217,093400,165102820,6640,6640,6640,6640,110
20250217,093300,164372420,6640,6640,6640,6640,4
20250217,093200,164345860,6640,6640,6660,6630,80
20250217,093100,163814930,6640,6650,6650,6640,629
20250217,093000,159632350,6650,6630,6650,6630,51
20250217,092900,159293550,6660,6630,6660,6630,1452
20250217,092800,149645550,6630,6660,6660,6630,749
20250217,092700,144671880,6660,6650,6660,6640,505
20250217,092600,141312670,6650,6640,6660,6640,2393
20250217,092500,125410330,6640,6610,6640,6610,1617
20250217,092400,114702320,6610,6610,6610,6610,72
20250217,092300,114226400,6610,6600,6620,6600,789
20250217,092200,109015100,6600,6610,6620,6600,730
20250217,092100,104190780,6620,6620,6630,6620,822
20250217,092000,98749020,6620,6620,6620,6620,7
20250217,091900,98702680,6620,6610,6620,6600,1317
20250217,091800,89997270,6600,6600,6600,6580,1069
20250217,091700,82945870,6580,6580,6580,6580,40
20250217,091600,82682670,6580,6580,6580,6570,444
20250217,091500,79764190,6580,6570,6580,6570,27
20250217,091400,79586630,6580,6580,6580,6580,0
20250217,091300,79586630,6580,6580,6580,6580,346
20250217,091200,77309950,6580,6580,6600,6580,526
20250217,091100,73838810,6580,6600,6600,6570,1973
20250217,091000,60856450,6600,6620,6620,6600,1341
20250217,090900,51982780,6620,6620,6620,6620,216
20250217,090800,50552860,6610,6610,6610,6590,410
20250217,090700,47846860,6600,6580,6600,6580,859
20250217,090600,42181970,6580,6580,6590,6560,1079
20250217,090500,35075310,6550,6550,6560,6550,1120
20250217,090400,27738310,6550,6550,6550,6550,307
20250217,090300,25727460,6580,6550,6580,6550,247
20250217,090200,24104230,6550,6530,6550,6530,166
20250217,090100,23018490,6520,6520,6530,6520,312
20250217,090000,20983620,6520,6500,6520,6490,2879