stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183400,2480180495,3395,3395,3395,3395,44825
20250221,183300,2480180495,3395,3395,3395,3395,0
20250221,183200,2480180495,3395,3395,3395,3395,0
20250221,183100,2480180495,3395,3395,3395,3395,0
20250221,183000,2480180495,3395,3395,3395,3395,0
20250221,182900,2480180495,3395,3395,3395,3395,0
20250221,182800,2480180495,3395,3395,3395,3395,0
20250221,182700,2480180495,3395,3395,3395,3395,0
20250221,182600,2480180495,3395,3395,3395,3395,0
20250221,182500,2480180495,3395,3395,3395,3395,0
20250221,182400,2480180495,3395,3395,3395,3395,0
20250221,182300,2480180495,3395,3395,3395,3395,0
20250221,182200,2480180495,3395,3395,3395,3395,0
20250221,182100,2480180495,3395,3395,3395,3395,0
20250221,182000,2480180495,3395,3395,3395,3395,0
20250221,181900,2480180495,3395,3395,3395,3395,0
20250221,181800,2480180495,3395,3395,3395,3395,0
20250221,181700,2480180495,3395,3395,3395,3395,0
20250221,181600,2480180495,3395,3395,3395,3395,0
20250221,181500,2480180495,3395,3395,3395,3395,0
20250221,181400,2480180495,3395,3395,3395,3395,0
20250221,181300,2480180495,3395,3395,3395,3395,0
20250221,181200,2480180495,3395,3395,3395,3395,0
20250221,181100,2480180495,3395,3395,3395,3395,0
20250221,181000,2480180495,3395,3395,3395,3395,0
20250221,180900,2480180495,3395,3395,3395,3395,0
20250221,180800,2480180495,3395,3395,3395,3395,0
20250221,180700,2480180495,3395,3395,3395,3395,0
20250221,180600,2480180495,3395,3395,3395,3395,0
20250221,180500,2480180495,3395,3395,3395,3395,0
20250221,180400,2480180495,3395,3395,3395,3395,44825
20250221,180300,2480180495,3395,3395,3395,3395,0
20250221,180200,2480180495,3395,3395,3395,3395,0
20250221,180100,2480180495,3395,3395,3395,3395,0
20250221,180000,2480180495,3395,3395,3395,3395,0
20250221,175900,2480180495,3395,3395,3395,3395,0
20250221,175800,2480180495,3395,3395,3395,3395,0
20250221,175700,2480180495,3395,3395,3395,3395,0
20250221,175600,2480180495,3395,3395,3395,3395,0
20250221,175500,2480180495,3395,3395,3395,3395,0
20250221,175400,2480180495,3395,3395,3395,3395,0
20250221,175300,2480180495,3395,3395,3395,3395,0
20250221,175200,2480180495,3395,3395,3395,3395,0
20250221,175100,2480180495,3395,3395,3395,3395,0
20250221,175000,2480180495,3395,3395,3395,3395,0
20250221,174900,2480180495,3395,3395,3395,3395,0
20250221,174800,2480180495,3395,3395,3395,3395,0
20250221,174700,2480180495,3395,3395,3395,3395,0
20250221,174600,2480180495,3395,3395,3395,3395,0
20250221,174500,2480180495,3395,3395,3395,3395,0
20250221,174400,2480180495,3395,3395,3395,3395,0
20250221,174300,2480180495,3395,3395,3395,3395,0
20250221,174200,2480180495,3395,3395,3395,3395,0
20250221,174100,2480180495,3395,3395,3395,3395,0
20250221,174000,2480180495,3395,3395,3395,3395,0
20250221,173900,2480180495,3395,3395,3395,3395,0
20250221,173800,2480180495,3395,3395,3395,3395,0
20250221,173700,2480180495,3395,3395,3395,3395,0
20250221,173600,2480180495,3395,3395,3395,3395,0
20250221,173500,2480180495,3395,3395,3395,3395,0
20250221,173400,2480180495,3395,3395,3395,3395,44825
20250221,173300,2480180495,3395,3395,3395,3395,0
20250221,173200,2480180495,3395,3395,3395,3395,0
20250221,173100,2480180495,3395,3395,3395,3395,0
20250221,173000,2480180495,3395,3395,3395,3395,0
20250221,172900,2480180495,3395,3395,3395,3395,0
20250221,172800,2480180495,3395,3395,3395,3395,0
20250221,172700,2480180495,3395,3395,3395,3395,0
20250221,172600,2480180495,3395,3395,3395,3395,0
20250221,172500,2480180495,3395,3395,3395,3395,0
20250221,172400,2480180495,3395,3395,3395,3395,0
20250221,172300,2480180495,3395,3395,3395,3395,0
20250221,172200,2480180495,3395,3395,3395,3395,0
20250221,172100,2480180495,3395,3395,3395,3395,0
20250221,172000,2480180495,3395,3395,3395,3395,0
20250221,171900,2480180495,3395,3395,3395,3395,0
20250221,171800,2480180495,3395,3395,3395,3395,0
20250221,171700,2480180495,3395,3395,3395,3395,0
20250221,171600,2480180495,3395,3395,3395,3395,0
20250221,171500,2480180495,3395,3395,3395,3395,0
20250221,171400,2480180495,3395,3395,3395,3395,0
20250221,171300,2480180495,3395,3395,3395,3395,0
20250221,171200,2480180495,3395,3395,3395,3395,0
20250221,171100,2480180495,3395,3395,3395,3395,0
20250221,171000,2480180495,3395,3395,3395,3395,0
20250221,170900,2480180495,3395,3395,3395,3395,0
20250221,170800,2480180495,3395,3395,3395,3395,0
20250221,170700,2480180495,3395,3395,3395,3395,0
20250221,170600,2480180495,3395,3395,3395,3395,0
20250221,170500,2480180495,3395,3395,3395,3395,0
20250221,170400,2480180495,3395,3395,3395,3395,44825
20250221,170300,2480180495,3395,3395,3395,3395,0
20250221,170200,2480180495,3395,3395,3395,3395,0
20250221,170100,2480180495,3395,3395,3395,3395,0
20250221,170000,2480180495,3395,3395,3395,3395,0
20250221,165900,2480180495,3395,3395,3395,3395,0
20250221,165800,2480180495,3395,3395,3395,3395,0
20250221,165700,2480180495,3395,3395,3395,3395,0
20250221,165600,2480180495,3395,3395,3395,3395,0
20250221,165500,2480180495,3395,3395,3395,3395,0
20250221,165400,2480180495,3395,3395,3395,3395,0
20250221,165300,2480180495,3395,3395,3395,3395,0
20250221,165200,2480180495,3395,3395,3395,3395,0
20250221,165100,2480180495,3395,3395,3395,3395,0
20250221,165000,2480180495,3395,3395,3395,3395,0
20250221,164900,2480180495,3395,3395,3395,3395,0
20250221,164800,2480180495,3395,3395,3395,3395,0
20250221,164700,2480180495,3395,3395,3395,3395,0
20250221,164600,2480180495,3395,3395,3395,3395,0
20250221,164500,2480180495,3395,3395,3395,3395,0
20250221,164400,2480180495,3395,3395,3395,3395,0
20250221,164300,2480180495,3395,3395,3395,3395,0
20250221,164200,2480180495,3395,3395,3395,3395,0
20250221,164100,2480180495,3395,3395,3395,3395,0
20250221,164000,2480180495,3395,3395,3395,3395,0
20250221,163900,2480180495,3395,3395,3395,3395,0
20250221,163800,2480180495,3395,3395,3395,3395,0
20250221,163700,2480180495,3395,3395,3395,3395,0
20250221,163600,2480180495,3395,3395,3395,3395,0
20250221,163500,2480180495,3395,3395,3395,3395,0
20250221,163400,2480180495,3395,3395,3395,3395,44825
20250221,163300,2480180495,3395,3395,3395,3395,0
20250221,163200,2480180495,3395,3395,3395,3395,0
20250221,163100,2480180495,3395,3395,3395,3395,0
20250221,163000,2480180495,3395,3395,3395,3395,0
20250221,162900,2480180495,3395,3395,3395,3395,0
20250221,162800,2480180495,3395,3395,3395,3395,0
20250221,162700,2480180495,3395,3395,3395,3395,0
20250221,162600,2480180495,3395,3395,3395,3395,0
20250221,162500,2480180495,3395,3395,3395,3395,0
20250221,162400,2480180495,3395,3395,3395,3395,0
20250221,162300,2480180495,3395,3395,3395,3395,0
20250221,162200,2480180495,3395,3395,3395,3395,0
20250221,162100,2480180495,3395,3395,3395,3395,0
20250221,162000,2480180495,3395,3395,3395,3395,0
20250221,161900,2480180495,3395,3395,3395,3395,0
20250221,161800,2480180495,3395,3395,3395,3395,0
20250221,161700,2480180495,3395,3395,3395,3395,0
20250221,161600,2480180495,3395,3395,3395,3395,0
20250221,161500,2480180495,3395,3395,3395,3395,0
20250221,161400,2480180495,3395,3395,3395,3395,0
20250221,161300,2480180495,3395,3395,3395,3395,0
20250221,161200,2480180495,3395,3395,3395,3395,0
20250221,161100,2480180495,3395,3395,3395,3395,0
20250221,161000,2480180495,3395,3395,3395,3395,0
20250221,160900,2480180495,3395,3395,3395,3395,0
20250221,160800,2480180495,3395,3395,3395,3395,0
20250221,160700,2480180495,3395,3395,3395,3395,0
20250221,160600,2480180495,3395,3395,3395,3395,0
20250221,160500,2480180495,3395,3395,3395,3395,0
20250221,160400,2480180495,3395,3395,3395,3395,44825
20250221,160300,2480180495,3395,3395,3395,3395,0
20250221,160200,2480180495,3395,3395,3395,3395,0
20250221,160100,2480180495,3395,3395,3395,3395,0
20250221,160000,2480180495,3395,3395,3395,3395,0
20250221,155900,2480180495,3395,3395,3395,3395,0
20250221,155800,2480180495,3395,3395,3395,3395,0
20250221,155700,2480180495,3395,3395,3395,3395,0
20250221,155600,2480180495,3395,3395,3395,3395,0
20250221,155500,2480180495,3395,3395,3395,3395,0
20250221,155400,2480180495,3395,3395,3395,3395,0
20250221,155300,2480180495,3395,3395,3395,3395,0
20250221,155200,2480180495,3395,3395,3395,3395,0
20250221,155100,2480180495,3395,3395,3395,3395,0
20250221,155000,2480180495,3395,3395,3395,3395,0
20250221,154900,2480180495,3395,3395,3395,3395,0
20250221,154800,2480180495,3395,3395,3395,3395,0
20250221,154700,2480180495,3395,3395,3395,3395,0
20250221,154600,2480180495,3395,3395,3395,3395,0
20250221,154500,2480180495,3395,3395,3395,3395,0
20250221,154400,2480180495,3395,3395,3395,3395,0
20250221,154300,2480180495,3395,3395,3395,3395,0
20250221,154200,2480180495,3395,3395,3395,3395,0
20250221,154100,2480180495,3395,3395,3395,3395,0
20250221,154000,2480180495,3395,3395,3395,3395,0
20250221,153900,2480180495,3395,3395,3395,3395,0
20250221,153800,2480180495,3395,3395,3395,3395,0
20250221,153700,2480180495,3395,3395,3395,3395,0
20250221,153600,2480180495,3395,3395,3395,3395,0
20250221,153500,2480180495,3395,3395,3395,3395,0
20250221,153400,2480180495,3395,3395,3395,3395,44825
20250221,153300,2480180495,3395,3395,3395,3395,0
20250221,153200,2480180495,3395,3395,3395,3395,0
20250221,153100,2480180495,3395,3395,3395,3395,0
20250221,153000,2480180495,3395,3395,3395,3395,44825
20250221,152900,2327999620,3395,3395,3395,3395,0
20250221,152800,2327999620,3395,3395,3395,3395,0
20250221,152700,2327999620,3395,3395,3395,3395,0
20250221,152600,2327999620,3395,3395,3395,3395,0
20250221,152500,2327999620,3395,3395,3395,3395,0
20250221,152400,2327999620,3395,3395,3395,3395,0
20250221,152300,2327999620,3395,3395,3395,3395,0
20250221,152200,2327999620,3395,3395,3395,3395,0
20250221,152100,2327999620,3395,3395,3395,3395,0
20250221,152000,2327999620,3395,3395,3395,3395,0
20250221,151900,2327999620,3395,3400,3405,3395,5409
20250221,151800,2309608715,3400,3405,3405,3400,446
20250221,151700,2308092275,3400,3405,3405,3400,1526
20250221,151600,2302903775,3405,3405,3405,3400,2104
20250221,151500,2295740940,3400,3400,3405,3400,1679
20250221,151400,2290027660,3400,3410,3410,3400,836
20250221,151300,2287183565,3410,3415,3415,3400,14497
20250221,151200,2237853920,3420,3410,3420,3410,874
20250221,151100,2234873300,3410,3415,3420,3410,6063
20250221,151000,2214170215,3420,3415,3420,3415,101
20250221,150900,2213825295,3420,3420,3420,3420,834
20250221,150800,2210973015,3420,3415,3420,3415,1921
20250221,150700,2204410295,3415,3415,3420,3415,2166
20250221,150600,2197013310,3420,3415,3420,3410,3089
20250221,150500,2186474560,3415,3415,3415,3415,4497
20250221,150400,2171117305,3415,3410,3415,3405,687
20250221,150300,2168774670,3410,3415,3415,3405,5248
20250221,150200,2150888450,3415,3415,3415,3415,1846
20250221,150100,2144584360,3415,3420,3420,3415,2316
20250221,150000,2136675175,3420,3415,3420,3415,756
20250221,145900,2134093360,3415,3415,3415,3415,27
20250221,145800,2134001155,3415,3415,3415,3415,1050
20250221,145700,2130415405,3415,3415,3415,3415,1011
20250221,145600,2126962840,3415,3415,3415,3415,500
20250221,145500,2125255340,3415,3415,3415,3415,1246
20250221,145400,2121000250,3415,3410,3415,3405,36
20250221,145300,2120877605,3415,3420,3430,3395,61131
20250221,145200,1912804520,3430,3425,3430,3425,501
20250221,145100,1911088590,3420,3430,3430,3420,8794
20250221,145000,1880987085,3430,3435,3435,3425,4184
20250221,144900,1866634330,3430,3430,3435,3430,292
20250221,144800,1865632760,3430,3430,3430,3430,320
20250221,144700,1864535160,3435,3435,3435,3430,1107
20250221,144600,1860737615,3435,3435,3435,3430,821
20250221,144500,1857919585,3435,3435,3435,3435,3230
20250221,144400,1846824535,3440,3440,3440,3440,0
20250221,144300,1846824535,3440,3435,3440,3435,101
20250221,144200,1846477595,3440,3440,3440,3440,0
20250221,144100,1846477595,3440,3440,3440,3440,1
20250221,144000,1846474155,3435,3440,3440,3435,71
20250221,143900,1846230265,3435,3435,3435,3435,6
20250221,143800,1846209655,3445,3445,3445,3445,0
20250221,143700,1846209655,3445,3445,3445,3445,111
20250221,143600,1845827260,3445,3430,3445,3430,405
20250221,143500,1844438095,3440,3440,3440,3425,13828
20250221,143400,1796995780,3445,3445,3445,3440,1104
20250221,143300,1793198000,3440,3445,3445,3440,443
20250221,143200,1791674075,3445,3445,3445,3445,1
20250221,143100,1791670630,3440,3445,3445,3440,1394
20250221,143000,1786875265,3440,3445,3445,3440,215
20250221,142900,1786135640,3445,3445,3445,3445,8
20250221,142800,1786108080,3445,3445,3445,3445,0
20250221,142700,1786108080,3445,3445,3445,3445,1
20250221,142600,1786104635,3440,3440,3445,3440,1294
20250221,142500,1781653270,3445,3445,3445,3445,1
20250221,142400,1781649825,3445,3440,3445,3440,1101
20250221,142300,1777862380,3445,3440,3445,3440,623
20250221,142200,1775719165,3445,3445,3445,3445,859
20250221,142100,1772759910,3450,3450,3450,3450,1
20250221,142000,1772756460,3445,3450,3450,3445,820
20250221,141900,1769931555,3445,3450,3450,3445,2676
20250221,141800,1760712720,3450,3450,3450,3450,2
20250221,141700,1760705820,3445,3450,3450,3445,7
20250221,141600,1760681700,3450,3450,3450,3450,0
20250221,141500,1760681700,3450,3450,3450,3450,6160
20250221,141400,1739429700,3450,3450,3450,3450,15
20250221,141300,1739377950,3460,3460,3460,3460,1
20250221,141200,1739374490,3460,3460,3460,3460,130
20250221,141100,1738924690,3460,3460,3460,3460,0
20250221,141000,1738924690,3460,3455,3460,3455,508
20250221,140900,1737169530,3455,3455,3460,3455,602
20250221,140800,1735089610,3460,3450,3460,3450,205
20250221,140700,1734380320,3455,3455,3455,3455,500
20250221,140600,1732652820,3455,3455,3455,3450,1469
20250221,140500,1727578135,3460,3455,3460,3455,971
20250221,140400,1724223325,3455,3460,3465,3455,2277
20250221,140300,1716351250,3455,3455,3460,3455,4
20250221,140200,1716337420,3455,3455,3455,3455,500
20250221,140100,1714609920,3460,3460,3460,3460,3
20250221,140000,1714599540,3460,3460,3460,3460,44
20250221,135900,1714447300,3460,3455,3460,3450,2587
20250221,135800,1705517245,3460,3455,3460,3455,2919
20250221,135700,1695430580,3460,3460,3460,3460,305
20250221,135600,1694375280,3465,3465,3465,3465,18
20250221,135500,1694312910,3465,3465,3465,3465,20
20250221,135400,1694243610,3465,3460,3465,3455,1001
20250221,135300,1690784145,3465,3465,3465,3465,0
20250221,135200,1690784145,3465,3460,3465,3460,992
20250221,135100,1687351815,3460,3460,3460,3455,2002
20250221,135000,1680429710,3470,3470,3470,3470,2
20250221,134900,1680422770,3465,3465,3465,3465,173
20250221,134800,1679823325,3470,3470,3470,3470,0
20250221,134700,1679823325,3470,3470,3470,3470,0
20250221,134600,1679823325,3470,3470,3470,3470,0
20250221,134500,1679823325,3470,3470,3470,3470,1
20250221,134400,1679819855,3470,3470,3470,3470,0
20250221,134300,1679819855,3470,3470,3470,3470,1864
20250221,134200,1673351775,3470,3470,3470,3470,0
20250221,134100,1673351775,3470,3470,3470,3470,0
20250221,134000,1673351775,3470,3470,3470,3470,1
20250221,133900,1673348305,3465,3465,3465,3465,1
20250221,133800,1673344840,3470,3470,3470,3470,1
20250221,133700,1673341370,3470,3470,3470,3470,0
20250221,133600,1673341370,3470,3470,3470,3470,1
20250221,133500,1673337900,3460,3465,3465,3460,138
20250221,133400,1672859830,3470,3470,3470,3470,2
20250221,133300,1672852890,3465,3465,3465,3465,1
20250221,133200,1672849425,3470,3470,3470,3470,0
20250221,133100,1672849425,3470,3470,3470,3470,0
20250221,133000,1672849425,3470,3470,3470,3470,0
20250221,132900,1672849425,3470,3470,3470,3470,0
20250221,132800,1672849425,3470,3460,3470,3460,683
20250221,132700,1670483820,3460,3460,3460,3460,227
20250221,132600,1669698400,3465,3460,3465,3455,402
20250221,132500,1668308120,3460,3460,3460,3460,100
20250221,132400,1667962120,3460,3455,3460,3455,3
20250221,132300,1667951745,3460,3455,3460,3455,165
20250221,132200,1667381650,3450,3450,3450,3450,81
20250221,132100,1667102200,3460,3460,3460,3460,0
20250221,132000,1667102200,3460,3460,3460,3460,750
20250221,131900,1664507200,3465,3455,3465,3445,14108
20250221,131800,1615855925,3455,3465,3470,3455,3187
20250221,131700,1604836205,3465,3465,3465,3465,30
20250221,131600,1604732255,3465,3465,3465,3465,0
20250221,131500,1604732255,3465,3465,3465,3465,55
20250221,131400,1604541680,3465,3465,3465,3465,300
20250221,131300,1603502180,3465,3465,3465,3465,503
20250221,131200,1601759285,3465,3460,3465,3460,4
20250221,131100,1601745440,3460,3465,3465,3460,133
20250221,131000,1601284760,3465,3460,3465,3460,440
20250221,130900,1599762355,3460,3460,3460,3460,0
20250221,130800,1599762355,3460,3465,3465,3455,9844
20250221,130700,1565708230,3465,3465,3465,3465,50
20250221,130600,1565534980,3465,3465,3465,3465,106
20250221,130500,1565167690,3465,3460,3465,3460,614
20250221,130400,1563042750,3465,3470,3470,3465,1774
20250221,130300,1556895825,3465,3465,3465,3465,461
20250221,130200,1555298460,3465,3465,3465,3465,1202
20250221,130100,1551133530,3465,3465,3465,3465,134
20250221,130000,1550669220,3465,3465,3465,3465,150
20250221,125900,1550149470,3470,3470,3470,3465,2760
20250221,125800,1540585545,3470,3470,3470,3470,100
20250221,125700,1540238545,3470,3470,3470,3470,16
20250221,125600,1540183025,3465,3465,3465,3465,0
20250221,125500,1540183025,3465,3470,3475,3465,2630
20250221,125400,1531069375,3465,3470,3470,3465,10898
20250221,125300,1493307800,3470,3470,3470,3470,3704
20250221,125200,1480454920,3470,3470,3470,3470,0
20250221,125100,1480454920,3470,3470,3470,3470,1000
20250221,125000,1476984920,3475,3475,3480,3475,828
20250221,124900,1474107155,3475,3475,3475,3475,108
20250221,124800,1473731855,3480,3480,3480,3480,3
20250221,124700,1473721415,3485,3485,3485,3485,0
20250221,124600,1473721415,3485,3485,3485,3485,0
20250221,124500,1473721415,3485,3480,3485,3470,1865
20250221,124400,1467239890,3485,3480,3485,3480,33
20250221,124300,1467124905,3485,3485,3485,3485,1
20250221,124200,1467121420,3480,3490,3490,3480,1855
20250221,124100,1460664350,3495,3490,3495,3490,27
20250221,124000,1460570115,3490,3490,3490,3490,50
20250221,123900,1460395615,3490,3485,3490,3480,750
20250221,123800,1457785030,3490,3490,3490,3490,1
20250221,123700,1457781540,3490,3485,3490,3485,7
20250221,123600,1457757140,3480,3480,3480,3480,3
20250221,123500,1457746700,3490,3480,3490,3480,1001
20250221,123400,1454262485,3485,3480,3485,3480,65
20250221,123300,1454035985,3485,3480,3485,3480,245
20250221,123200,1453183380,3485,3485,3485,3485,114
20250221,123100,1452786090,3485,3485,3485,3485,492
20250221,123000,1451071470,3490,3490,3490,3490,200
20250221,122900,1450373470,3490,3485,3490,3485,360
20250221,122800,1449118620,3485,3490,3490,3485,90
20250221,122700,1448804645,3490,3490,3490,3490,4779
20250221,122600,1432125935,3490,3490,3490,3490,600
20250221,122500,1430031935,3490,3490,3490,3490,0
20250221,122400,1430031935,3490,3490,3490,3490,9
20250221,122300,1430000525,3490,3490,3490,3490,102
20250221,122200,1429644545,3490,3490,3490,3490,0
20250221,122100,1429644545,3490,3500,3500,3485,2091
20250221,122000,1422349975,3500,3500,3500,3500,0
20250221,121900,1422349975,3500,3500,3500,3500,76
20250221,121800,1422083975,3500,3500,3500,3500,144
20250221,121700,1421579975,3500,3500,3500,3500,0
20250221,121600,1421579975,3500,3500,3500,3500,110
20250221,121500,1421194975,3500,3500,3500,3500,5
20250221,121400,1421177475,3500,3500,3500,3500,0
20250221,121300,1421177475,3500,3500,3500,3500,104
20250221,121200,1420813475,3500,3490,3500,3490,521
20250221,121100,1418992495,3490,3495,3495,3490,121
20250221,121000,1418569605,3495,3495,3495,3495,0
20250221,120900,1418569605,3495,3495,3495,3495,0
20250221,120800,1418569605,3495,3495,3495,3495,1
20250221,120700,1418566110,3485,3490,3490,3485,442
20250221,120600,1417023770,3490,3490,3490,3490,156
20250221,120500,1416479330,3490,3490,3490,3490,109
20250221,120400,1416098920,3490,3490,3490,3490,0
20250221,120300,1416098920,3490,3490,3490,3490,50
20250221,120200,1415924420,3490,3490,3490,3490,1
20250221,120100,1415920930,3485,3485,3485,3480,416
20250221,120000,1414471315,3485,3485,3485,3485,0
20250221,115900,1414471315,3485,3485,3485,3485,0
20250221,115800,1414471315,3485,3485,3485,3485,1
20250221,115700,1414467830,3480,3485,3485,3480,861
20250221,115600,1411471080,3490,3490,3490,3490,0
20250221,115500,1411471080,3490,3490,3490,3480,486
20250221,115400,1409778160,3490,3490,3490,3490,374
20250221,115300,1408472900,3490,3490,3490,3490,1
20250221,115200,1408469410,3485,3480,3485,3480,86
20250221,115100,1408170020,3480,3480,3480,3480,0
20250221,115000,1408170020,3480,3480,3480,3480,0
20250221,114900,1408170020,3480,3480,3480,3480,0
20250221,114800,1408170020,3480,3490,3490,3480,415
20250221,114700,1406724020,3495,3495,3495,3495,0
20250221,114600,1406724020,3495,3495,3495,3495,0
20250221,114500,1406724020,3495,3495,3495,3495,0
20250221,114400,1406724020,3495,3495,3495,3495,0
20250221,114300,1406724020,3495,3495,3495,3495,3
20250221,114200,1406713535,3485,3485,3485,3485,0
20250221,114100,1406713535,3485,3485,3485,3485,0
20250221,114000,1406713535,3485,3495,3495,3485,223
20250221,113900,1405936350,3480,3485,3485,3480,500
20250221,113800,1404195000,3485,3485,3485,3485,500
20250221,113700,1402452500,3485,3490,3490,3485,1385
20250221,113600,1397622975,3495,3495,3495,3495,3
20250221,113500,1397612490,3490,3490,3490,3490,200
20250221,113400,1396914490,3490,3490,3490,3490,341
20250221,113300,1395724400,3490,3490,3490,3490,12
20250221,113200,1395682520,3490,3485,3490,3485,59
20250221,113100,1395476860,3490,3490,3490,3490,1158
20250221,113000,1391435440,3495,3495,3495,3495,300
20250221,112900,1390386940,3495,3495,3495,3495,0
20250221,112800,1390386940,3495,3495,3495,3495,0
20250221,112700,1390386940,3495,3495,3495,3495,0
20250221,112600,1390386940,3495,3490,3495,3490,1528
20250221,112500,1385053580,3490,3495,3495,3490,4
20250221,112400,1385039605,3490,3495,3495,3490,79
20250221,112300,1384763645,3495,3495,3495,3495,3
20250221,112200,1384753160,3490,3495,3495,3490,22
20250221,112100,1384676370,3495,3495,3495,3495,109
20250221,112000,1384295415,3490,3490,3490,3490,0
20250221,111900,1384295415,3490,3495,3495,3490,51
20250221,111800,1384117175,3495,3495,3495,3495,13
20250221,111700,1384071740,3495,3495,3495,3495,3
20250221,111600,1384061255,3485,3485,3485,3485,10
20250221,111500,1384026405,3490,3495,3500,3490,4930
20250221,111400,1366810655,3500,3495,3500,3495,564
20250221,111300,1364839465,3490,3485,3490,3480,2737
20250221,111200,1355304705,3485,3485,3490,3485,210
20250221,111100,1354572355,3485,3490,3490,3485,520
20250221,111000,1352760080,3490,3490,3490,3490,10
20250221,110900,1352725180,3490,3490,3490,3490,0
20250221,110800,1352725180,3490,3490,3490,3490,83
20250221,110700,1352435510,3490,3480,3490,3480,1340
20250221,110600,1347770300,3480,3505,3505,3480,7197
20250221,110500,1322658550,3500,3500,3500,3500,500
20250221,110400,1320908550,3500,3505,3505,3500,1640
20250221,110300,1315168540,3505,3505,3505,3505,99
20250221,110200,1314821545,3515,3515,3515,3515,0
20250221,110100,1314821545,3515,3515,3515,3515,0
20250221,110000,1314821545,3515,3515,3515,3515,1
20250221,105900,1314818030,3515,3500,3515,3500,6783
20250221,105800,1291029310,3505,3500,3505,3500,1617
20250221,105700,1285367310,3505,3500,3505,3500,1363
20250221,105600,1280590385,3500,3500,3500,3500,3058
20250221,105500,1269887385,3505,3510,3510,3495,17477
20250221,105400,1208749370,3505,3505,3510,3505,4272
20250221,105300,1193775680,3510,3515,3515,3510,3414
20250221,105200,1181788290,3515,3515,3515,3515,79
20250221,105100,1181510605,3515,3520,3520,3515,2763
20250221,105000,1171797960,3525,3535,3535,3525,51588
20250221,104900,989935370,3525,3530,3530,3525,28914
20250221,104800,888013510,3535,3535,3535,3535,0
20250221,104700,888013510,3535,3530,3535,3530,1216
20250221,104600,883721010,3530,3535,3535,3530,3007
20250221,104500,873105425,3525,3535,3540,3525,2874
20250221,104400,862963385,3540,3540,3540,3535,3403
20250221,104300,850933485,3540,3540,3540,3540,400
20250221,104200,849517485,3540,3535,3540,3535,1673
20250221,104100,843603425,3530,3530,3535,3530,246
20250221,104000,842734640,3530,3530,3530,3530,1026
20250221,103900,839112860,3535,3535,3535,3535,1
20250221,103800,839109325,3535,3535,3535,3535,0
20250221,103700,839109325,3535,3535,3535,3535,3
20250221,103600,839098720,3520,3520,3520,3520,500
20250221,103500,837338720,3530,3530,3530,3530,871
20250221,103400,834264090,3530,3535,3535,3520,2897
20250221,103300,824059120,3535,3535,3535,3520,4903
20250221,103200,806794515,3525,3535,3535,3525,252
20250221,103100,805906195,3535,3530,3535,3530,282
20250221,103000,804909330,3535,3535,3535,3535,304
20250221,102900,803834690,3535,3515,3535,3515,4078
20250221,102800,789477125,3515,3520,3520,3515,708
20250221,102700,786986585,3525,3530,3530,3525,5628
20250221,102600,767141030,3530,3535,3535,3530,1067
20250221,102500,763374510,3540,3540,3540,3540,558
20250221,102400,761399190,3540,3540,3540,3540,75
20250221,102300,761133690,3540,3535,3540,3535,53
20250221,102200,760946320,3540,3540,3540,3540,3
20250221,102100,760935700,3540,3540,3540,3540,0
20250221,102000,760935700,3540,3540,3540,3540,37
20250221,101900,760804720,3540,3545,3545,3540,103
20250221,101800,760440085,3535,3535,3535,3535,28
20250221,101700,760341105,3545,3545,3545,3545,4
20250221,101600,760326925,3545,3545,3545,3545,0
20250221,101500,760326925,3545,3545,3545,3545,4
20250221,101400,760312745,3530,3530,3530,3530,0
20250221,101300,760312745,3530,3540,3545,3530,747
20250221,101200,757669245,3550,3530,3550,3530,5598
20250221,101100,737842905,3520,3520,3520,3510,13776
20250221,101000,689425620,3520,3535,3535,3520,503
20250221,100900,687655045,3535,3520,3535,3520,1002
20250221,100800,684127985,3525,3535,3535,3525,3512
20250221,100700,671748175,3535,3530,3535,3530,2219
20250221,100600,663915085,3530,3535,3535,3530,566
20250221,100500,661916775,3535,3535,3540,3535,1141
20250221,100400,657883325,3535,3535,3535,3535,101
20250221,100300,657526290,3540,3540,3540,3540,0
20250221,100200,657526290,3540,3540,3540,3540,112
20250221,100100,657129810,3540,3540,3540,3540,454
20250221,100000,655522650,3545,3545,3545,3540,2020
20250221,095900,648366750,3545,3540,3545,3540,134
20250221,095800,647892325,3540,3540,3540,3540,4
20250221,095700,647878165,3540,3535,3540,3535,1916
20250221,095600,641098345,3535,3535,3540,3535,2820
20250221,095500,631129630,3535,3525,3535,3520,705
20250221,095400,628646480,3535,3520,3535,3520,120
20250221,095300,628222580,3535,3515,3535,3515,255
20250221,095200,627323255,3515,3515,3515,3515,828
20250221,095100,624412835,3535,3535,3535,3535,1226
20250221,095000,620078925,3540,3520,3540,3520,7393
20250221,094900,593999270,3525,3520,3525,3520,4422
20250221,094800,578433815,3525,3525,3525,3525,1060
20250221,094700,574697315,3530,3530,3530,3530,0
20250221,094600,574697315,3530,3520,3530,3520,1087
20250221,094500,570870545,3520,3520,3520,3520,52
20250221,094400,570687505,3515,3515,3515,3515,271
20250221,094300,569734940,3515,3515,3515,3515,1963
20250221,094200,562834995,3515,3520,3520,3515,1813
20250221,094100,556460920,3525,3525,3525,3525,3
20250221,094000,556450345,3525,3525,3525,3525,1500
20250221,093900,551162845,3525,3520,3525,3515,1844
20250221,093800,544678655,3520,3515,3520,3515,84
20250221,093700,544383295,3520,3515,3520,3515,3688
20250221,093600,531419970,3520,3530,3530,3520,2252
20250221,093500,523492810,3530,3525,3530,3520,1092
20250221,093400,519645280,3520,3530,3530,3520,6281
20250221,093300,497519625,3530,3525,3530,3525,334
20250221,093200,496342255,3525,3540,3540,3525,5074
20250221,093100,478418540,3540,3540,3545,3535,1429
20250221,093000,473359555,3535,3540,3540,3535,2334
20250221,092900,465097325,3540,3540,3540,3540,100
20250221,092800,464743325,3540,3530,3540,3530,4117
20250221,092700,450199680,3525,3535,3535,3525,1394
20250221,092600,445277225,3530,3545,3545,3530,3095
20250221,092500,434323150,3545,3540,3560,3540,5670
20250221,092400,414195855,3555,3520,3555,3520,10811
20250221,092300,375917080,3530,3510,3530,3510,3519
20250221,092200,363544105,3515,3525,3525,3515,1765
20250221,092100,357339495,3525,3515,3525,3515,1893
20250221,092000,350668845,3520,3515,3525,3515,2817
20250221,091900,340759165,3520,3515,3520,3515,54
20250221,091800,340569255,3530,3545,3545,3500,5787
20250221,091700,320165445,3545,3525,3545,3515,10446
20250221,091600,283319145,3530,3490,3545,3490,31233
20250221,091500,173359930,3495,3475,3495,3475,60
20250221,091400,173151205,3490,3490,3490,3490,1
20250221,091300,173147715,3500,3475,3500,3475,4801
20250221,091200,156359685,3460,3480,3480,3455,1423
20250221,091100,151428920,3450,3490,3495,3450,5372
20250221,091000,132769440,3480,3490,3490,3480,1768
20250221,090900,126608615,3490,3500,3500,3490,1154
20250221,090800,122570530,3495,3500,3500,3490,677
20250221,090700,120201770,3500,3515,3515,3500,1408
20250221,090600,115269940,3510,3505,3515,3500,1031
20250221,090500,111653780,3515,3500,3525,3500,6753
20250221,090400,87926320,3500,3470,3500,3470,2024
20250221,090300,80865260,3470,3460,3470,3460,1171
20250221,090200,76813590,3460,3460,3460,3460,1690
20250221,090100,70966190,3455,3460,3475,3450,7525
20250221,090000,44974430,3480,3445,3490,3445,13005