stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183400,3296378920,3395,3395,3395,3395,25839
20250214,183300,3296378920,3395,3395,3395,3395,0
20250214,183200,3296378920,3395,3395,3395,3395,0
20250214,183100,3296378920,3395,3395,3395,3395,0
20250214,183000,3296378920,3395,3395,3395,3395,0
20250214,182900,3296378920,3395,3395,3395,3395,0
20250214,182800,3296378920,3395,3395,3395,3395,0
20250214,182700,3296378920,3395,3395,3395,3395,0
20250214,182600,3296378920,3395,3395,3395,3395,0
20250214,182500,3296378920,3395,3395,3395,3395,0
20250214,182400,3296378920,3395,3395,3395,3395,0
20250214,182300,3296378920,3395,3395,3395,3395,0
20250214,182200,3296378920,3395,3395,3395,3395,0
20250214,182100,3296378920,3395,3395,3395,3395,0
20250214,182000,3296378920,3395,3395,3395,3395,0
20250214,181900,3296378920,3395,3395,3395,3395,0
20250214,181800,3296378920,3395,3395,3395,3395,0
20250214,181700,3296378920,3395,3395,3395,3395,0
20250214,181600,3296378920,3395,3395,3395,3395,0
20250214,181500,3296378920,3395,3395,3395,3395,0
20250214,181400,3296378920,3395,3395,3395,3395,0
20250214,181300,3296378920,3395,3395,3395,3395,0
20250214,181200,3296378920,3395,3395,3395,3395,0
20250214,181100,3296378920,3395,3395,3395,3395,0
20250214,181000,3296378920,3395,3395,3395,3395,0
20250214,180900,3296378920,3395,3395,3395,3395,0
20250214,180800,3296378920,3395,3395,3395,3395,0
20250214,180700,3296378920,3395,3395,3395,3395,0
20250214,180600,3296378920,3395,3395,3395,3395,0
20250214,180500,3296378920,3395,3395,3395,3395,0
20250214,180400,3296378920,3395,3395,3395,3395,25839
20250214,180300,3296378920,3395,3395,3395,3395,0
20250214,180200,3296378920,3395,3395,3395,3395,0
20250214,180100,3296378920,3395,3395,3395,3395,0
20250214,180000,3296378920,3395,3395,3395,3395,0
20250214,175900,3296378920,3395,3395,3395,3395,0
20250214,175800,3296378920,3395,3395,3395,3395,0
20250214,175700,3296378920,3395,3395,3395,3395,0
20250214,175600,3296378920,3395,3395,3395,3395,0
20250214,175500,3296378920,3395,3395,3395,3395,0
20250214,175400,3296378920,3395,3395,3395,3395,0
20250214,175300,3296378920,3395,3395,3395,3395,0
20250214,175200,3296378920,3395,3395,3395,3395,0
20250214,175100,3296378920,3395,3395,3395,3395,0
20250214,175000,3296378920,3395,3395,3395,3395,0
20250214,174900,3296378920,3395,3395,3395,3395,0
20250214,174800,3296378920,3395,3395,3395,3395,0
20250214,174700,3296378920,3395,3395,3395,3395,0
20250214,174600,3296378920,3395,3395,3395,3395,0
20250214,174500,3296378920,3395,3395,3395,3395,0
20250214,174400,3296378920,3395,3395,3395,3395,0
20250214,174300,3296378920,3395,3395,3395,3395,0
20250214,174200,3296378920,3395,3395,3395,3395,0
20250214,174100,3296378920,3395,3395,3395,3395,0
20250214,174000,3296378920,3395,3395,3395,3395,0
20250214,173900,3296378920,3395,3395,3395,3395,0
20250214,173800,3296378920,3395,3395,3395,3395,0
20250214,173700,3296378920,3395,3395,3395,3395,0
20250214,173600,3296378920,3395,3395,3395,3395,0
20250214,173500,3296378920,3395,3395,3395,3395,0
20250214,173400,3296378920,3395,3395,3395,3395,25839
20250214,173300,3296378920,3395,3395,3395,3395,0
20250214,173200,3296378920,3395,3395,3395,3395,0
20250214,173100,3296378920,3395,3395,3395,3395,0
20250214,173000,3296378920,3395,3395,3395,3395,0
20250214,172900,3296378920,3395,3395,3395,3395,0
20250214,172800,3296378920,3395,3395,3395,3395,0
20250214,172700,3296378920,3395,3395,3395,3395,0
20250214,172600,3296378920,3395,3395,3395,3395,0
20250214,172500,3296378920,3395,3395,3395,3395,0
20250214,172400,3296378920,3395,3395,3395,3395,0
20250214,172300,3296378920,3395,3395,3395,3395,0
20250214,172200,3296378920,3395,3395,3395,3395,0
20250214,172100,3296378920,3395,3395,3395,3395,0
20250214,172000,3296378920,3395,3395,3395,3395,0
20250214,171900,3296378920,3395,3395,3395,3395,0
20250214,171800,3296378920,3395,3395,3395,3395,0
20250214,171700,3296378920,3395,3395,3395,3395,0
20250214,171600,3296378920,3395,3395,3395,3395,0
20250214,171500,3296378920,3395,3395,3395,3395,0
20250214,171400,3296378920,3395,3395,3395,3395,0
20250214,171300,3296378920,3395,3395,3395,3395,0
20250214,171200,3296378920,3395,3395,3395,3395,0
20250214,171100,3296378920,3395,3395,3395,3395,0
20250214,171000,3296378920,3395,3395,3395,3395,0
20250214,170900,3296378920,3395,3395,3395,3395,0
20250214,170800,3296378920,3395,3395,3395,3395,0
20250214,170700,3296378920,3395,3395,3395,3395,0
20250214,170600,3296378920,3395,3395,3395,3395,0
20250214,170500,3296378920,3395,3395,3395,3395,0
20250214,170400,3296378920,3395,3395,3395,3395,25839
20250214,170300,3296378920,3395,3395,3395,3395,0
20250214,170200,3296378920,3395,3395,3395,3395,0
20250214,170100,3296378920,3395,3395,3395,3395,0
20250214,170000,3296378920,3395,3395,3395,3395,0
20250214,165900,3296378920,3395,3395,3395,3395,0
20250214,165800,3296378920,3395,3395,3395,3395,0
20250214,165700,3296378920,3395,3395,3395,3395,0
20250214,165600,3296378920,3395,3395,3395,3395,0
20250214,165500,3296378920,3395,3395,3395,3395,0
20250214,165400,3296378920,3395,3395,3395,3395,0
20250214,165300,3296378920,3395,3395,3395,3395,0
20250214,165200,3296378920,3395,3395,3395,3395,0
20250214,165100,3296378920,3395,3395,3395,3395,0
20250214,165000,3296378920,3395,3395,3395,3395,0
20250214,164900,3296378920,3395,3395,3395,3395,0
20250214,164800,3296378920,3395,3395,3395,3395,0
20250214,164700,3296378920,3395,3395,3395,3395,0
20250214,164600,3296378920,3395,3395,3395,3395,0
20250214,164500,3296378920,3395,3395,3395,3395,0
20250214,164400,3296378920,3395,3395,3395,3395,0
20250214,164300,3296378920,3395,3395,3395,3395,0
20250214,164200,3296378920,3395,3395,3395,3395,0
20250214,164100,3296378920,3395,3395,3395,3395,0
20250214,164000,3296378920,3395,3395,3395,3395,0
20250214,163900,3296378920,3395,3395,3395,3395,0
20250214,163800,3296378920,3395,3395,3395,3395,0
20250214,163700,3296378920,3395,3395,3395,3395,0
20250214,163600,3296378920,3395,3395,3395,3395,0
20250214,163500,3296378920,3395,3395,3395,3395,0
20250214,163400,3296378920,3395,3395,3395,3395,25839
20250214,163300,3296378920,3395,3395,3395,3395,0
20250214,163200,3296378920,3395,3395,3395,3395,0
20250214,163100,3296378920,3395,3395,3395,3395,0
20250214,163000,3296378920,3395,3395,3395,3395,0
20250214,162900,3296378920,3395,3395,3395,3395,0
20250214,162800,3296378920,3395,3395,3395,3395,0
20250214,162700,3296378920,3395,3395,3395,3395,0
20250214,162600,3296378920,3395,3395,3395,3395,0
20250214,162500,3296378920,3395,3395,3395,3395,0
20250214,162400,3296378920,3395,3395,3395,3395,0
20250214,162300,3296378920,3395,3395,3395,3395,0
20250214,162200,3296378920,3395,3395,3395,3395,0
20250214,162100,3296378920,3395,3395,3395,3395,0
20250214,162000,3296378920,3395,3395,3395,3395,0
20250214,161900,3296378920,3395,3395,3395,3395,0
20250214,161800,3296378920,3395,3395,3395,3395,0
20250214,161700,3296378920,3395,3395,3395,3395,0
20250214,161600,3296378920,3395,3395,3395,3395,0
20250214,161500,3296378920,3395,3395,3395,3395,0
20250214,161400,3296378920,3395,3395,3395,3395,0
20250214,161300,3296378920,3395,3395,3395,3395,0
20250214,161200,3296378920,3395,3395,3395,3395,0
20250214,161100,3296378920,3395,3395,3395,3395,0
20250214,161000,3296378920,3395,3395,3395,3395,0
20250214,160900,3296378920,3395,3395,3395,3395,0
20250214,160800,3296378920,3395,3395,3395,3395,0
20250214,160700,3296378920,3395,3395,3395,3395,0
20250214,160600,3296378920,3395,3395,3395,3395,0
20250214,160500,3296378920,3395,3395,3395,3395,0
20250214,160400,3296378920,3395,3395,3395,3395,25839
20250214,160300,3296378920,3395,3395,3395,3395,0
20250214,160200,3296378920,3395,3395,3395,3395,0
20250214,160100,3296378920,3395,3395,3395,3395,0
20250214,160000,3296378920,3395,3395,3395,3395,0
20250214,155900,3296378920,3395,3395,3395,3395,0
20250214,155800,3296378920,3395,3395,3395,3395,0
20250214,155700,3296378920,3395,3395,3395,3395,0
20250214,155600,3296378920,3395,3395,3395,3395,0
20250214,155500,3296378920,3395,3395,3395,3395,0
20250214,155400,3296378920,3395,3395,3395,3395,0
20250214,155300,3296378920,3395,3395,3395,3395,0
20250214,155200,3296378920,3395,3395,3395,3395,0
20250214,155100,3296378920,3395,3395,3395,3395,0
20250214,155000,3296378920,3395,3395,3395,3395,0
20250214,154900,3296378920,3395,3395,3395,3395,0
20250214,154800,3296378920,3395,3395,3395,3395,0
20250214,154700,3296378920,3395,3395,3395,3395,0
20250214,154600,3296378920,3395,3395,3395,3395,0
20250214,154500,3296378920,3395,3395,3395,3395,0
20250214,154400,3296378920,3395,3395,3395,3395,0
20250214,154300,3296378920,3395,3395,3395,3395,0
20250214,154200,3296378920,3395,3395,3395,3395,0
20250214,154100,3296378920,3395,3395,3395,3395,0
20250214,154000,3296378920,3395,3395,3395,3395,0
20250214,153900,3296378920,3395,3395,3395,3395,0
20250214,153800,3296378920,3395,3395,3395,3395,0
20250214,153700,3296378920,3395,3395,3395,3395,0
20250214,153600,3296378920,3395,3395,3395,3395,0
20250214,153500,3296378920,3395,3395,3395,3395,0
20250214,153400,3296378920,3395,3395,3395,3395,25839
20250214,153300,3296378920,3395,3395,3395,3395,0
20250214,153200,3296378920,3395,3395,3395,3395,0
20250214,153100,3296378920,3395,3395,3395,3395,0
20250214,153000,3296378920,3395,3395,3395,3395,25839
20250214,152900,3208655515,3410,3410,3410,3410,0
20250214,152800,3208655515,3410,3410,3410,3410,0
20250214,152700,3208655515,3410,3410,3410,3410,0
20250214,152600,3208655515,3410,3410,3410,3410,0
20250214,152500,3208655515,3410,3410,3410,3410,0
20250214,152400,3208655515,3410,3410,3410,3410,0
20250214,152300,3208655515,3410,3410,3410,3410,0
20250214,152200,3208655515,3410,3410,3410,3410,0
20250214,152100,3208655515,3410,3410,3410,3410,0
20250214,152000,3208655515,3410,3410,3410,3410,0
20250214,151900,3208655515,3410,3395,3410,3395,4807
20250214,151800,3192317945,3395,3410,3410,3395,1438
20250214,151700,3187428135,3410,3400,3410,3395,6019
20250214,151600,3166953910,3400,3390,3400,3390,2760
20250214,151500,3157583430,3390,3395,3395,3390,21
20250214,151400,3157512215,3395,3395,3400,3395,4228
20250214,151300,3143158025,3400,3395,3405,3395,1854
20250214,151200,3136855100,3395,3395,3400,3390,8314
20250214,151100,3108658305,3390,3395,3395,3390,274
20250214,151000,3107729360,3390,3390,3395,3390,1300
20250214,150900,3103321610,3390,3395,3395,3390,714
20250214,150800,3100897645,3390,3395,3395,3390,450
20250214,150700,3099372130,3390,3390,3395,3390,221
20250214,150600,3098622095,3395,3405,3405,3395,9913
20250214,150500,3064956195,3410,3405,3415,3405,301
20250214,150400,3063931205,3410,3390,3410,3390,11532
20250214,150300,3024711445,3395,3395,3395,3390,643
20250214,150200,3022531440,3390,3395,3395,3390,1149
20250214,150100,3018630665,3390,3395,3395,3390,1010
20250214,150000,3015201740,3390,3395,3395,3390,67
20250214,145900,3014974590,3390,3400,3400,3390,1898
20250214,145800,3008532170,3395,3395,3400,3395,1055
20250214,145700,3004945315,3400,3395,3400,3390,2036
20250214,145600,2998033065,3390,3390,3395,3390,1464
20250214,145500,2993065090,3395,3395,3395,3390,1015
20250214,145400,2989619790,3390,3390,3395,3390,11
20250214,145300,2989582460,3395,3400,3400,3395,12176
20250214,145200,2948197800,3405,3400,3405,3400,4559
20250214,145100,2932692585,3400,3400,3400,3395,5
20250214,145000,2932675595,3395,3400,3400,3395,8
20250214,144900,2932648415,3395,3395,3400,3395,420
20250214,144800,2931222510,3400,3400,3400,3395,499
20250214,144700,2929528040,3395,3400,3400,3395,364
20250214,144600,2928291850,3395,3395,3400,3395,1078
20250214,144500,2924631860,3400,3400,3400,3395,1079
20250214,144400,2920963280,3395,3400,3400,3395,42
20250214,144300,2920820510,3395,3395,3395,3390,180
20250214,144200,2920209415,3390,3390,3400,3390,14
20250214,144100,2920161880,3400,3395,3400,3390,1814
20250214,144000,2914001585,3395,3395,3400,3395,22
20250214,143900,2913926850,3395,3395,3395,3395,32
20250214,143800,2913818210,3395,3400,3400,3395,843
20250214,143700,2910956210,3395,3400,3400,3395,28
20250214,143600,2910861045,3395,3400,3400,3395,233
20250214,143500,2910069880,3395,3395,3395,3390,2143
20250214,143400,2902794510,3395,3395,3395,3395,1670
20250214,143300,2897124860,3395,3395,3400,3395,2652
20250214,143200,2888114820,3400,3400,3400,3400,0
20250214,143100,2888114820,3400,3400,3405,3400,2787
20250214,143000,2878638720,3400,3410,3410,3400,9278
20250214,142900,2847093470,3400,3405,3410,3400,4847
20250214,142800,2830587370,3400,3400,3405,3400,622
20250214,142700,2828469570,3405,3400,3405,3395,5489
20250214,142600,2809807125,3395,3405,3410,3395,800
20250214,142500,2807082030,3405,3390,3405,3390,6054
20250214,142400,2786513520,3395,3400,3400,3390,1045
20250214,142300,2782960965,3400,3395,3400,3395,222
20250214,142200,2782206560,3395,3395,3400,3395,639
20250214,142100,2780037145,3395,3390,3395,3390,713
20250214,142000,2777620010,3405,3400,3405,3395,924
20250214,141900,2774480655,3400,3400,3405,3400,59
20250214,141800,2774280045,3410,3395,3415,3395,1981
20250214,141700,2767535495,3405,3400,3415,3390,3406
20250214,141600,2755945990,3395,3395,3400,3395,603
20250214,141500,2753898345,3400,3375,3400,3375,4216
20250214,141400,2739657825,3375,3395,3395,3375,7850
20250214,141300,2713067935,3395,3385,3395,3385,2808
20250214,141200,2703548195,3390,3385,3390,3375,1484
20250214,141100,2698525980,3395,3390,3440,3385,15326
20250214,141000,2646343030,3390,3365,3390,3365,13206
20250214,140900,2601716640,3360,3365,3365,3360,1616
20250214,140800,2596286675,3365,3360,3365,3360,3980
20250214,140700,2582904000,3355,3355,3355,3355,70
20250214,140600,2582669150,3365,3360,3365,3360,445
20250214,140500,2581172695,3360,3350,3360,3350,3793
20250214,140400,2568440710,3355,3345,3355,3345,4560
20250214,140300,2553174610,3340,3345,3345,3340,1420
20250214,140200,2548431210,3345,3345,3345,3345,259
20250214,140100,2547564855,3345,3340,3345,3340,853
20250214,140000,2544715825,3335,3335,3335,3335,401
20250214,135900,2543378490,3340,3335,3340,3335,8381
20250214,135800,2515425030,3340,3345,3345,3335,4268
20250214,135700,2501172080,3350,3345,3350,3345,2
20250214,135600,2501165385,3345,3345,3345,3345,8
20250214,135500,2501138625,3345,3345,3345,3340,1127
20250214,135400,2497374370,3345,3340,3345,3340,6
20250214,135300,2497354305,3345,3345,3345,3345,241
20250214,135200,2496548160,3345,3345,3345,3345,103
20250214,135100,2496203625,3345,3345,3345,3345,4
20250214,135000,2496190245,3340,3345,3345,3340,39
20250214,134900,2496059815,3340,3340,3345,3340,195
20250214,134800,2495408500,3340,3340,3340,3335,1430
20250214,134700,2490632305,3345,3340,3345,3340,1506
20250214,134600,2485601720,3340,3340,3345,3335,966
20250214,134500,2482378605,3345,3345,3345,3340,1362
20250214,134400,2477829215,3345,3345,3345,3345,1000
20250214,134300,2474484215,3345,3340,3345,3340,624
20250214,134200,2472398815,3335,3345,3345,3335,2332
20250214,134100,2464615930,3345,3340,3345,3340,485
20250214,134000,2462996025,3340,3340,3340,3340,1854
20250214,133900,2456803665,3335,3355,3355,3335,30177
20250214,133800,2355949935,3350,3350,3350,3350,3
20250214,133700,2355939885,3355,3355,3355,3355,5
20250214,133600,2355923110,3355,3355,3355,3355,0
20250214,133500,2355923110,3355,3355,3355,3350,1118
20250214,133400,2352177500,3350,3350,3350,3350,0
20250214,133300,2352177500,3350,3350,3350,3350,0
20250214,133200,2352177500,3350,3350,3350,3350,80
20250214,133100,2351909500,3350,3355,3355,3350,564
20250214,133000,2350018600,3355,3355,3355,3355,65
20250214,132900,2349800525,3355,3355,3355,3355,29
20250214,132800,2349703230,3355,3355,3355,3355,1279
20250214,132700,2345412185,3350,3350,3350,3345,4404
20250214,132600,2330658920,3350,3350,3350,3350,1
20250214,132500,2330655570,3345,3355,3355,3345,3848
20250214,132400,2317780375,3350,3350,3350,3350,946
20250214,132300,2314611275,3350,3350,3350,3350,1185
20250214,132200,2310641525,3350,3350,3355,3350,362
20250214,132100,2309428820,3355,3355,3355,3355,3
20250214,132000,2309418755,3350,3350,3350,3350,338
20250214,131900,2308286455,3350,3350,3350,3350,1
20250214,131800,2308283105,3345,3345,3345,3345,0
20250214,131700,2308283105,3345,3350,3350,3345,155
20250214,131600,2307764605,3345,3345,3345,3345,477
20250214,131500,2306169040,3345,3340,3345,3340,201
20250214,131400,2305496720,3340,3350,3350,3340,4221
20250214,131300,2291380715,3355,3355,3355,3355,0
20250214,131200,2291380715,3355,3350,3355,3350,2
20250214,131100,2291374010,3355,3355,3355,3355,1289
20250214,131000,2287049415,3355,3360,3360,3355,597
20250214,130900,2285046030,3360,3345,3360,3345,3
20250214,130800,2285035980,3360,3355,3360,3345,10002
20250214,130700,2251516125,3360,3355,3360,3355,212
20250214,130600,2250804845,3360,3360,3360,3360,1150
20250214,130500,2246940845,3360,3360,3360,3360,170
20250214,130400,2246369645,3360,3360,3360,3360,170
20250214,130300,2245798445,3360,3360,3360,3360,1
20250214,130200,2245795085,3360,3360,3360,3360,10
20250214,130100,2245761485,3360,3355,3360,3355,211
20250214,130000,2245053575,3360,3360,3360,3360,0
20250214,125900,2245053575,3360,3350,3360,3350,22
20250214,125800,2244979665,3360,3350,3360,3350,1251
20250214,125700,2240788785,3360,3360,3360,3360,1
20250214,125600,2240785425,3360,3360,3360,3360,7
20250214,125500,2240761905,3360,3360,3360,3350,377
20250214,125400,2239497355,3360,3360,3360,3350,6
20250214,125300,2239477225,3350,3350,3350,3350,217
20250214,125200,2238750275,3360,3355,3360,3355,716
20250214,125100,2236347350,3350,3350,3350,3350,44
20250214,125000,2236199950,3350,3350,3350,3350,242
20250214,124900,2235389250,3355,3355,3355,3355,0
20250214,124800,2235389250,3355,3350,3355,3350,218
20250214,124700,2234658945,3355,3355,3355,3355,124
20250214,124600,2234242925,3355,3350,3355,3350,536
20250214,124500,2232445225,3345,3350,3350,3345,324
20250214,124400,2231360945,3350,3350,3350,3350,37
20250214,124300,2231236995,3345,3345,3345,3340,1438
20250214,124200,2226433365,3350,3345,3350,3340,52
20250214,124100,2226259570,3350,3350,3350,3345,1756
20250214,124000,2220385540,3345,3345,3345,3345,215
20250214,123900,2219666365,3350,3345,3350,3345,1021
20250214,123800,2216246120,3345,3345,3345,3345,1146
20250214,123700,2212412750,3350,3350,3350,3350,1
20250214,123600,2212409400,3340,3345,3345,3340,756
20250214,123500,2209883580,3345,3345,3345,3345,259
20250214,123400,2209017225,3350,3345,3350,3345,614
20250214,123300,2206963390,3345,3350,3350,3345,518
20250214,123200,2205229175,3345,3350,3350,3345,3396
20250214,123100,2193853125,3350,3345,3350,3340,1159
20250214,123000,2189977405,3345,3345,3345,3345,521
20250214,122900,2188234660,3340,3340,3340,3340,217
20250214,122800,2187509880,3340,3340,3340,3340,269
20250214,122700,2186611420,3340,3335,3340,3335,2309
20250214,122600,2178899370,3335,3340,3340,3335,2194
20250214,122500,2171572495,3340,3345,3345,3340,2970
20250214,122400,2161644695,3345,3340,3345,3340,6354
20250214,122300,2140392865,3340,3340,3340,3335,2365
20250214,122200,2132496305,3340,3340,3340,3335,2280
20250214,122100,2124885115,3340,3340,3340,3335,1536
20250214,122000,2119755960,3340,3340,3340,3335,1972
20250214,121900,2113169670,3340,3340,3345,3340,3411
20250214,121800,2101761985,3340,3340,3345,3335,4726
20250214,121700,2085991025,3345,3340,3345,3340,2247
20250214,121600,2078485975,3345,3350,3350,3340,11825
20250214,121500,2038937905,3350,3360,3360,3350,11486
20250214,121400,2000458745,3355,3355,3355,3355,217
20250214,121300,1999730710,3360,3360,3360,3360,0
20250214,121200,1999730710,3360,3360,3360,3350,977
20250214,121100,1996457060,3360,3360,3360,3360,2000
20250214,121000,1989737060,3355,3360,3360,3355,7534
20250214,120900,1964456555,3355,3360,3365,3355,1734
20250214,120800,1958631385,3365,3360,3365,3360,454
20250214,120700,1957105445,3365,3360,3365,3360,427
20250214,120600,1955669675,3360,3360,3360,3360,199
20250214,120500,1955001035,3360,3360,3365,3355,1222
20250214,120400,1950897865,3365,3365,3365,3365,3
20250214,120300,1950887770,3360,3360,3360,3360,1422
20250214,120200,1946109850,3360,3360,3360,3360,217
20250214,120100,1945380730,3365,3365,3365,3365,15
20250214,120000,1945330255,3360,3365,3365,3360,218
20250214,115900,1944597770,3365,3360,3365,3360,318
20250214,115800,1943529275,3365,3365,3365,3360,1502
20250214,115700,1938482045,3360,3360,3360,3360,217
20250214,115600,1937752925,3360,3360,3365,3360,611
20250214,115500,1935699700,3360,3365,3365,3360,2737
20250214,115400,1926503315,3365,3360,3365,3360,61
20250214,115300,1926298350,3365,3360,3365,3360,222
20250214,115200,1925552405,3365,3365,3365,3365,0
20250214,115100,1925552405,3365,3360,3365,3360,348
20250214,115000,1924383120,3360,3360,3360,3355,1178
20250214,114900,1920430565,3360,3360,3365,3360,105
20250214,114800,1920077750,3360,3365,3365,3360,3115
20250214,114700,1909611135,3360,3365,3365,3360,6
20250214,114600,1909590950,3365,3360,3365,3360,335
20250214,114500,1908464135,3365,3365,3365,3365,125
20250214,114400,1908043510,3370,3370,3370,3370,0
20250214,114300,1908043510,3370,3360,3370,3360,1020
20250214,114200,1904616280,3370,3365,3370,3360,501
20250214,114100,1902931500,3370,3365,3370,3365,760
20250214,114000,1900374085,3365,3365,3365,3365,2838
20250214,113900,1890824215,3370,3370,3370,3370,333
20250214,113800,1889702005,3370,3365,3370,3365,223
20250214,113700,1888951605,3370,3365,3370,3365,44
20250214,113600,1888803530,3365,3365,3365,3365,242
20250214,113500,1887989200,3370,3365,3370,3365,19
20250214,113400,1887925250,3365,3365,3365,3360,1323
20250214,113300,1883477065,3360,3365,3365,3360,330
20250214,113200,1882367700,3365,3365,3365,3365,5
20250214,113100,1882350875,3365,3365,3365,3360,1999
20250214,113000,1875625325,3370,3370,3370,3370,12
20250214,112900,1875584885,3370,3365,3370,3365,291
20250214,112800,1874605300,3370,3370,3370,3370,1354
20250214,112700,1870042320,3365,3365,3370,3365,140
20250214,112600,1869571210,3370,3370,3370,3365,282
20250214,112500,1868622175,3365,3365,3365,3365,145
20250214,112400,1868134250,3365,3365,3365,3360,633
20250214,112300,1866005290,3360,3360,3360,3360,0
20250214,112200,1866005290,3360,3355,3360,3355,371
20250214,112100,1864760330,3355,3355,3360,3355,1097
20250214,112000,1861078395,3360,3360,3360,3360,19
20250214,111900,1861014555,3360,3355,3360,3355,272
20250214,111800,1860101720,3365,3355,3365,3355,5401
20250214,111700,1841971355,3360,3360,3360,3360,864
20250214,111600,1839068315,3360,3360,3360,3355,1005
20250214,111500,1835691525,3355,3360,3360,3355,1340
20250214,111400,1831190055,3355,3360,3360,3355,3679
20250214,111300,1818843200,3360,3360,3365,3360,6051
20250214,111200,1798509320,3365,3365,3365,3360,2625
20250214,111100,1789677280,3365,3370,3370,3365,1218
20250214,111000,1785578395,3370,3370,3370,3365,70
20250214,110900,1785342500,3370,3370,3370,3365,6311
20250214,110800,1764075515,3375,3375,3380,3370,1228
20250214,110700,1759931480,3375,3375,3375,3375,217
20250214,110600,1759199105,3380,3380,3380,3375,711
20250214,110500,1756796960,3375,3375,3380,3375,2372
20250214,110400,1748790450,3380,3380,3385,3380,667
20250214,110300,1746535440,3380,3375,3380,3375,1525
20250214,110200,1741381995,3375,3375,3375,3375,223
20250214,110100,1740629370,3375,3375,3375,3375,424
20250214,110000,1739198370,3370,3370,3370,3365,2503
20250214,105900,1730764345,3365,3365,3365,3365,922
20250214,105800,1727661815,3365,3370,3370,3365,3413
20250214,105700,1716176875,3365,3370,3370,3365,219
20250214,105600,1715439935,3370,3370,3370,3370,22
20250214,105500,1715365795,3370,3370,3380,3365,685
20250214,105400,1713057945,3370,3370,3370,3370,206
20250214,105300,1712363725,3370,3375,3375,3370,1775
20250214,105200,1706379350,3370,3375,3375,3370,218
20250214,105100,1705644685,3375,3370,3375,3365,376
20250214,105000,1704378540,3370,3365,3370,3365,417
20250214,104900,1702974335,3365,3365,3370,3365,249
20250214,104800,1702136430,3365,3365,3365,3365,218
20250214,104700,1701402860,3370,3370,3375,3370,2381
20250214,104600,1693378855,3370,3370,3370,3370,0
20250214,104500,1693378855,3370,3375,3375,3370,1437
20250214,104400,1688530215,3375,3375,3375,3375,679
20250214,104300,1686238590,3370,3375,3375,3370,717
20250214,104200,1683819800,3375,3380,3380,3375,1143
20250214,104100,1679961960,3380,3375,3380,3375,23
20250214,104000,1679884325,3375,3380,3380,3375,1217
20250214,103900,1675771950,3380,3375,3380,3375,569
20250214,103800,1673850890,3375,3375,3380,3370,858
20250214,103700,1670956355,3380,3380,3380,3380,1
20250214,103600,1670952975,3375,3370,3380,3370,4547
20250214,103500,1655625350,3370,3370,3370,3370,815
20250214,103400,1652878800,3370,3365,3370,3365,1864
20250214,103300,1646598850,3365,3370,3370,3365,4461
20250214,103200,1631587550,3365,3370,3370,3365,30
20250214,103100,1631486475,3370,3370,3375,3365,4835
20250214,103000,1615193605,3375,3370,3375,3370,2729
20250214,102900,1605989500,3370,3365,3370,3365,825
20250214,102800,1603209255,3365,3370,3375,3365,1222
20250214,102700,1599092195,3370,3365,3370,3360,3240
20250214,102600,1588195085,3365,3365,3365,3355,11814
20250214,102500,1548511645,3370,3365,3370,3360,914
20250214,102400,1545434735,3365,3365,3365,3360,424
20250214,102300,1544009060,3360,3365,3365,3360,520
20250214,102200,1542259290,3360,3365,3365,3360,572
20250214,102100,1540334780,3360,3360,3365,3360,996
20250214,102000,1536984450,3365,3365,3370,3360,1924
20250214,101900,1530510430,3365,3360,3365,3360,2415
20250214,101800,1522395790,3360,3365,3365,3360,5771
20250214,101700,1502983025,3365,3365,3370,3355,13261
20250214,101600,1458406000,3365,3365,3370,3365,2016
20250214,101500,1451622155,3365,3370,3375,3365,1427
20250214,101400,1446813195,3365,3370,3370,3365,1086
20250214,101300,1443158060,3370,3370,3370,3365,1657
20250214,101200,1437577165,3370,3370,3380,3365,13973
20250214,101100,1390476340,3365,3385,3385,3365,3594
20250214,101000,1378357665,3380,3380,3380,3375,280
20250214,100900,1377411345,3380,3380,3380,3375,1449
20250214,100800,1372514810,3380,3375,3380,3375,621
20250214,100700,1370418930,3370,3370,3370,3365,3654
20250214,100600,1358111160,3370,3375,3375,3370,1852
20250214,100500,1351864915,3375,3370,3375,3370,11599
20250214,100400,1312758365,3375,3380,3380,3375,1078
20250214,100300,1309119985,3385,3380,3385,3370,2691
20250214,100200,1300036735,3375,3385,3385,3375,15102
20250214,100100,1248957650,3390,3400,3400,3390,13875
20250214,100000,1201885800,3405,3400,3405,3400,442
20250214,095900,1200381875,3405,3405,3405,3405,3
20250214,095800,1200371660,3400,3405,3405,3400,91
20250214,095700,1200062245,3400,3405,3405,3400,763
20250214,095600,1197467965,3405,3405,3405,3395,7315
20250214,095500,1172602020,3405,3400,3405,3400,221
20250214,095400,1171850605,3400,3405,3405,3400,1525
20250214,095300,1166659255,3405,3410,3420,3405,2806
20250214,095200,1157095765,3410,3415,3425,3410,2920
20250214,095100,1147114645,3415,3410,3415,3405,1934
20250214,095000,1140518730,3410,3410,3410,3405,1769
20250214,094900,1134487525,3410,3405,3410,3400,5488
20250214,094800,1115821595,3400,3395,3400,3395,1530
20250214,094700,1110620680,3400,3400,3400,3400,1716
20250214,094600,1104786280,3400,3390,3400,3390,2890
20250214,094500,1094963270,3395,3400,3400,3395,4477
20250214,094400,1079757825,3400,3395,3400,3395,672
20250214,094300,1077476260,3390,3395,3395,3390,2317
20250214,094200,1069621505,3395,3405,3405,3395,1403
20250214,094100,1064852660,3400,3395,3400,3395,1067
20250214,094000,1061229120,3400,3395,3400,3390,496
20250214,093900,1059543815,3400,3400,3400,3400,2537
20250214,093800,1050918015,3390,3385,3390,3385,5313
20250214,093700,1032922275,3385,3405,3405,3385,4478
20250214,093600,1017739960,3405,3395,3410,3395,1126
20250214,093500,1013910755,3395,3405,3405,3395,122
20250214,093400,1013495910,3400,3395,3400,3390,6576
20250214,093300,991159705,3395,3400,3400,3395,2410
20250214,093200,982971210,3400,3395,3400,3395,8338
20250214,093100,954624550,3395,3385,3395,3385,1770
20250214,093000,948623835,3380,3390,3400,3380,4930
20250214,092900,931941075,3385,3400,3400,3385,765
20250214,092800,929349470,3400,3410,3410,3385,21668
20250214,092700,855758380,3410,3410,3410,3405,2340
20250214,092600,847779005,3410,3400,3410,3400,4585
20250214,092500,832156995,3400,3430,3430,3400,25065
20250214,092400,746696645,3430,3435,3435,3420,11359
20250214,092300,707751720,3440,3435,3440,3435,2103
20250214,092200,700519355,3440,3450,3450,3435,9443
20250214,092100,667982265,3455,3455,3455,3455,2225
20250214,092000,660294890,3455,3460,3460,3455,211
20250214,091900,659565830,3450,3450,3480,3445,4752
20250214,091800,643174100,3450,3445,3470,3445,8667
20250214,091700,613279260,3445,3450,3450,3445,7778
20250214,091600,586479925,3450,3455,3455,3445,9919
20250214,091500,552258625,3450,3490,3490,3450,19715
20250214,091400,483938925,3490,3480,3490,3480,3273
20250214,091300,472537565,3480,3495,3495,3480,6763
20250214,091200,448971615,3495,3495,3495,3495,2957
20250214,091100,438636900,3505,3495,3505,3495,1678
20250214,091000,432758210,3500,3510,3510,3490,12844
20250214,090900,387826565,3510,3525,3525,3505,6229
20250214,090800,365964030,3515,3520,3535,3515,1243
20250214,090700,361590060,3515,3555,3555,3515,7204
20250214,090600,336132985,3535,3555,3560,3530,22463
20250214,090500,256337125,3555,3525,3555,3520,9170
20250214,090400,223890070,3530,3510,3565,3510,25405
20250214,090300,133920020,3520,3500,3520,3500,3810
20250214,090200,120541055,3495,3485,3505,3485,5522
20250214,090100,101232255,3485,3470,3495,3460,3240
20250214,090000,89964165,3475,3470,3495,3470,25899