stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,185300,13716432747,669,669,669,669,63248
20250221,185200,13716432747,669,669,669,669,0
20250221,185100,13716432747,669,669,669,669,0
20250221,185000,13716432747,669,669,669,669,0
20250221,184900,13716432747,669,669,669,669,0
20250221,184800,13716432747,669,669,669,669,0
20250221,184700,13716432747,669,669,669,669,0
20250221,184600,13716432747,669,669,669,669,0
20250221,184500,13716432747,669,669,669,669,0
20250221,184400,13716432747,669,669,669,669,0
20250221,184300,13716432747,669,669,669,669,0
20250221,184200,13716432747,669,669,669,669,0
20250221,184100,13716432747,669,669,669,669,0
20250221,184000,13716432747,669,669,669,669,0
20250221,183900,13716432747,669,669,669,669,0
20250221,183800,13716432747,669,669,669,669,0
20250221,183700,13716432747,669,669,669,669,0
20250221,183600,13716432747,669,669,669,669,0
20250221,183500,13716432747,669,669,669,669,0
20250221,183400,13716432747,669,669,669,669,0
20250221,183300,13716432747,669,669,669,669,0
20250221,183200,13716432747,669,669,669,669,0
20250221,183100,13716432747,669,669,669,669,0
20250221,183000,13716432747,669,669,669,669,0
20250221,182900,13716432747,669,669,669,669,0
20250221,182800,13716432747,669,669,669,669,0
20250221,182700,13716432747,669,669,669,669,0
20250221,182600,13716432747,669,669,669,669,0
20250221,182500,13716432747,669,669,669,669,0
20250221,182400,13716432747,669,669,669,669,0
20250221,182300,13716432747,669,669,669,669,63248
20250221,182200,13716432747,669,669,669,669,0
20250221,182100,13716432747,669,669,669,669,0
20250221,182000,13716432747,669,669,669,669,0
20250221,181900,13716432747,669,669,669,669,0
20250221,181800,13716432747,669,669,669,669,0
20250221,181700,13716432747,669,669,669,669,0
20250221,181600,13716432747,669,669,669,669,0
20250221,181500,13716432747,669,669,669,669,0
20250221,181400,13716432747,669,669,669,669,0
20250221,181300,13716432747,669,669,669,669,0
20250221,181200,13716432747,669,669,669,669,0
20250221,181100,13716432747,669,669,669,669,0
20250221,181000,13716432747,669,669,669,669,0
20250221,180900,13716432747,669,669,669,669,0
20250221,180800,13716432747,669,669,669,669,0
20250221,180700,13716432747,669,669,669,669,0
20250221,180600,13716432747,669,669,669,669,0
20250221,180500,13716432747,669,669,669,669,0
20250221,180400,13716432747,669,669,669,669,0
20250221,180300,13716432747,669,669,669,669,0
20250221,180200,13716432747,669,669,669,669,0
20250221,180100,13716432747,669,669,669,669,0
20250221,180000,13716432747,669,669,669,669,0
20250221,175900,13716432747,669,669,669,669,0
20250221,175800,13716432747,669,669,669,669,0
20250221,175700,13716432747,669,669,669,669,0
20250221,175600,13716432747,669,669,669,669,0
20250221,175500,13716432747,669,669,669,669,0
20250221,175400,13716432747,669,669,669,669,0
20250221,175300,13716432747,669,669,669,669,63248
20250221,175200,13716432747,669,669,669,669,0
20250221,175100,13716432747,669,669,669,669,0
20250221,175000,13716432747,669,669,669,669,0
20250221,174900,13716432747,669,669,669,669,0
20250221,174800,13716432747,669,669,669,669,0
20250221,174700,13716432747,669,669,669,669,0
20250221,174600,13716432747,669,669,669,669,0
20250221,174500,13716432747,669,669,669,669,0
20250221,174400,13716432747,669,669,669,669,0
20250221,174300,13716432747,669,669,669,669,0
20250221,174200,13716432747,669,669,669,669,0
20250221,174100,13716432747,669,669,669,669,0
20250221,174000,13716432747,669,669,669,669,0
20250221,173900,13716432747,669,669,669,669,0
20250221,173800,13716432747,669,669,669,669,0
20250221,173700,13716432747,669,669,669,669,0
20250221,173600,13716432747,669,669,669,669,0
20250221,173500,13716432747,669,669,669,669,0
20250221,173400,13716432747,669,669,669,669,0
20250221,173300,13716432747,669,669,669,669,0
20250221,173200,13716432747,669,669,669,669,0
20250221,173100,13716432747,669,669,669,669,0
20250221,173000,13716432747,669,669,669,669,0
20250221,172900,13716432747,669,669,669,669,0
20250221,172800,13716432747,669,669,669,669,0
20250221,172700,13716432747,669,669,669,669,0
20250221,172600,13716432747,669,669,669,669,0
20250221,172500,13716432747,669,669,669,669,0
20250221,172400,13716432747,669,669,669,669,0
20250221,172300,13716432747,669,669,669,669,63248
20250221,172200,13716432747,669,669,669,669,0
20250221,172100,13716432747,669,669,669,669,0
20250221,172000,13716432747,669,669,669,669,0
20250221,171900,13716432747,669,669,669,669,0
20250221,171800,13716432747,669,669,669,669,0
20250221,171700,13716432747,669,669,669,669,0
20250221,171600,13716432747,669,669,669,669,0
20250221,171500,13716432747,669,669,669,669,0
20250221,171400,13716432747,669,669,669,669,0
20250221,171300,13716432747,669,669,669,669,0
20250221,171200,13716432747,669,669,669,669,0
20250221,171100,13716432747,669,669,669,669,0
20250221,171000,13716432747,669,669,669,669,0
20250221,170900,13716432747,669,669,669,669,0
20250221,170800,13716432747,669,669,669,669,0
20250221,170700,13716432747,669,669,669,669,0
20250221,170600,13716432747,669,669,669,669,0
20250221,170500,13716432747,669,669,669,669,0
20250221,170400,13716432747,669,669,669,669,0
20250221,170300,13716432747,669,669,669,669,0
20250221,170200,13716432747,669,669,669,669,0
20250221,170100,13716432747,669,669,669,669,0
20250221,170000,13716432747,669,669,669,669,0
20250221,165900,13716432747,669,669,669,669,0
20250221,165800,13716432747,669,669,669,669,0
20250221,165700,13716432747,669,669,669,669,0
20250221,165600,13716432747,669,669,669,669,0
20250221,165500,13716432747,669,669,669,669,0
20250221,165400,13716432747,669,669,669,669,0
20250221,165300,13716432747,669,669,669,669,63248
20250221,165200,13716432747,669,669,669,669,0
20250221,165100,13716432747,669,669,669,669,0
20250221,165000,13716432747,669,669,669,669,0
20250221,164900,13716432747,669,669,669,669,0
20250221,164800,13716432747,669,669,669,669,0
20250221,164700,13716432747,669,669,669,669,0
20250221,164600,13716432747,669,669,669,669,0
20250221,164500,13716432747,669,669,669,669,0
20250221,164400,13716432747,669,669,669,669,0
20250221,164300,13716432747,669,669,669,669,0
20250221,164200,13716432747,669,669,669,669,0
20250221,164100,13716432747,669,669,669,669,0
20250221,164000,13716432747,669,669,669,669,0
20250221,163900,13716432747,669,669,669,669,0
20250221,163800,13716432747,669,669,669,669,0
20250221,163700,13716432747,669,669,669,669,0
20250221,163600,13716432747,669,669,669,669,0
20250221,163500,13716432747,669,669,669,669,0
20250221,163400,13716432747,669,669,669,669,0
20250221,163300,13716432747,669,669,669,669,0
20250221,163200,13716432747,669,669,669,669,0
20250221,163100,13716432747,669,669,669,669,0
20250221,163000,13716432747,669,669,669,669,0
20250221,162900,13716432747,669,669,669,669,0
20250221,162800,13716432747,669,669,669,669,0
20250221,162700,13716432747,669,669,669,669,0
20250221,162600,13716432747,669,669,669,669,0
20250221,162500,13716432747,669,669,669,669,0
20250221,162400,13716432747,669,669,669,669,0
20250221,162300,13716432747,669,669,669,669,63248
20250221,162200,13716432747,669,669,669,669,0
20250221,162100,13716432747,669,669,669,669,0
20250221,162000,13716432747,669,669,669,669,0
20250221,161900,13716432747,669,669,669,669,0
20250221,161800,13716432747,669,669,669,669,0
20250221,161700,13716432747,669,669,669,669,0
20250221,161600,13716432747,669,669,669,669,0
20250221,161500,13716432747,669,669,669,669,0
20250221,161400,13716432747,669,669,669,669,0
20250221,161300,13716432747,669,669,669,669,0
20250221,161200,13716432747,669,669,669,669,0
20250221,161100,13716432747,669,669,669,669,0
20250221,161000,13716432747,669,669,669,669,0
20250221,160900,13716432747,669,669,669,669,0
20250221,160800,13716432747,669,669,669,669,0
20250221,160700,13716432747,669,669,669,669,0
20250221,160600,13716432747,669,669,669,669,0
20250221,160500,13716432747,669,669,669,669,0
20250221,160400,13716432747,669,669,669,669,0
20250221,160300,13716432747,669,669,669,669,0
20250221,160200,13716432747,669,669,669,669,0
20250221,160100,13716432747,669,669,669,669,0
20250221,160000,13716432747,669,669,669,669,0
20250221,155900,13716432747,669,669,669,669,0
20250221,155800,13716432747,669,669,669,669,0
20250221,155700,13716432747,669,669,669,669,0
20250221,155600,13716432747,669,669,669,669,0
20250221,155500,13716432747,669,669,669,669,0
20250221,155400,13716432747,669,669,669,669,0
20250221,155300,13716432747,669,669,669,669,63248
20250221,155200,13716432747,669,669,669,669,0
20250221,155100,13716432747,669,669,669,669,0
20250221,155000,13716432747,669,669,669,669,0
20250221,154900,13716432747,669,669,669,669,0
20250221,154800,13716432747,669,669,669,669,0
20250221,154700,13716432747,669,669,669,669,0
20250221,154600,13716432747,669,669,669,669,0
20250221,154500,13716432747,669,669,669,669,0
20250221,154400,13716432747,669,669,669,669,0
20250221,154300,13716432747,669,669,669,669,0
20250221,154200,13716432747,669,669,669,669,0
20250221,154100,13716432747,669,669,669,669,0
20250221,154000,13716432747,669,669,669,669,0
20250221,153900,13716432747,669,669,669,669,0
20250221,153800,13716432747,669,669,669,669,0
20250221,153700,13716432747,669,669,669,669,0
20250221,153600,13716432747,669,669,669,669,0
20250221,153500,13716432747,669,669,669,669,0
20250221,153400,13716432747,669,669,669,669,0
20250221,153300,13716432747,669,669,669,669,0
20250221,153200,13716432747,669,669,669,669,0
20250221,153100,13716432747,669,669,669,669,0
20250221,153000,13716432747,669,669,669,669,63248
20250221,152900,13674119835,671,671,671,671,0
20250221,152800,13674119835,671,671,671,671,0
20250221,152700,13674119835,671,671,671,671,0
20250221,152600,13674119835,671,671,671,671,0
20250221,152500,13674119835,671,671,671,671,0
20250221,152400,13674119835,671,671,671,671,0
20250221,152300,13674119835,671,671,671,671,0
20250221,152200,13674119835,671,671,671,671,0
20250221,152100,13674119835,671,671,671,671,0
20250221,152000,13674119835,671,671,671,671,0
20250221,151900,13674119835,671,669,671,669,14450
20250221,151800,13664452761,671,669,671,668,24374
20250221,151700,13648147480,670,670,670,669,6216
20250221,151600,13643986302,670,670,670,669,27303
20250221,151500,13625720540,670,671,671,670,15738
20250221,151400,13615175616,671,670,671,670,5068
20250221,151300,13611780054,670,671,671,669,5533
20250221,151200,13608076043,671,670,671,669,11096
20250221,151100,13600635232,671,671,671,670,18183
20250221,151000,13588451872,671,671,671,670,1115
20250221,150900,13587704201,672,671,672,671,1588
20250221,150800,13586637365,672,672,672,670,6831
20250221,150700,13582052182,672,670,672,670,5571
20250221,150600,13578316706,672,672,672,670,41945
20250221,150500,13550213402,670,672,673,670,24067
20250221,150400,13534052949,672,672,673,672,2004
20250221,150300,13532705313,674,673,674,673,3060
20250221,150200,13530643130,674,673,674,672,4420
20250221,150100,13527668881,673,672,673,671,2548
20250221,150000,13525957380,673,673,673,673,2
20250221,145900,13525956034,670,672,673,670,20596
20250221,145800,13512131708,672,672,674,672,3224
20250221,145700,13509962700,673,675,675,672,14946
20250221,145600,13499896018,674,675,676,674,1950
20250221,145500,13498579866,676,675,676,675,44
20250221,145400,13498550164,675,674,675,674,7892
20250221,145300,13493225166,674,674,675,674,9591
20250221,145200,13486760629,675,674,675,674,8585
20250221,145100,13480972198,674,674,674,672,19485
20250221,145000,13467854733,674,676,676,672,13474
20250221,144900,13458768058,676,677,678,670,85430
20250221,144800,13401316544,678,676,678,676,11834
20250221,144700,13393297584,677,677,678,676,5410
20250221,144600,13389633687,678,676,678,676,19733
20250221,144500,13376271220,677,676,678,676,10151
20250221,144400,13369399011,676,676,677,676,4336
20250221,144300,13366463924,677,676,677,675,6290
20250221,144200,13362211266,677,677,678,676,10102
20250221,144100,13355376144,678,677,679,676,22727
20250221,144000,13339984627,678,676,678,675,14554
20250221,143900,13330135553,675,679,679,674,21399
20250221,143800,13315661176,678,677,679,676,11469
20250221,143700,13307891247,676,680,681,675,16139
20250221,143600,13296924043,675,677,680,674,31529
20250221,143500,13275547804,677,677,679,677,44261
20250221,143400,13245530689,676,672,676,672,98321
20250221,143300,13179117028,672,672,674,671,2971
20250221,143200,13177122935,672,674,674,672,452
20250221,143100,13176818787,674,674,674,671,4551
20250221,143000,13173755521,671,672,672,671,4316
20250221,142900,13170857485,674,674,674,672,37
20250221,142800,13170832600,675,672,675,671,3455
20250221,142700,13168508622,672,672,674,672,5641
20250221,142600,13164717866,673,674,674,673,5901
20250221,142500,13160745493,673,675,675,672,19960
20250221,142400,13147330856,675,675,675,675,848
20250221,142300,13146758456,675,675,675,675,3013
20250221,142200,13144724681,673,675,675,673,3245
20250221,142100,13142538627,675,674,676,674,14159
20250221,142000,13132987260,675,674,675,674,14934
20250221,141900,13122906811,674,674,674,674,6531
20250221,141800,13118504917,675,675,675,675,0
20250221,141700,13118504917,675,672,675,672,22770
20250221,141600,13103135170,675,674,675,674,7686
20250221,141500,13097949808,674,673,674,673,20071
20250221,141400,13084422967,673,671,673,670,8495
20250221,141300,13078713064,673,673,673,673,90
20250221,141200,13078652494,673,673,673,673,0
20250221,141100,13078652494,673,671,674,671,6427
20250221,141000,13074339969,674,674,674,674,0
20250221,140900,13074339969,674,675,675,674,5004
20250221,140800,13070967269,675,670,676,670,18242
20250221,140700,13058661445,670,670,673,670,3260
20250221,140600,13056477240,675,672,675,670,49755
20250221,140500,13023039910,670,671,672,670,1689
20250221,140400,13021906620,671,670,671,670,7109
20250221,140300,13017139346,670,672,672,670,9638
20250221,140200,13010681831,671,673,673,671,4152
20250221,140100,13007895835,673,672,673,671,4415
20250221,140000,13004929365,671,671,671,671,9
20250221,135900,13004923326,672,671,672,670,624
20250221,135800,13004505233,672,670,672,670,609
20250221,135700,13004097185,672,670,672,670,671
20250221,135600,13003647595,671,670,671,670,6390
20250221,135500,12999366293,671,672,672,671,3
20250221,135400,12999364278,673,670,673,670,2069
20250221,135300,12997978045,670,673,673,670,5503
20250221,135200,12994289809,673,671,674,671,2975
20250221,135100,12992289633,673,673,673,673,0
20250221,135000,12992289633,673,673,674,671,834
20250221,134900,12991729596,674,675,675,673,5643
20250221,134800,12987927510,675,674,675,673,2558
20250221,134700,12986203412,674,673,675,673,1751
20250221,134600,12985022737,674,674,674,674,9
20250221,134500,12985016671,675,672,676,672,20041
20250221,134400,12971515803,671,671,671,671,528
20250221,134300,12971161515,671,673,675,671,3069
20250221,134200,12969099110,673,674,675,673,2114
20250221,134100,12967674274,674,675,675,672,5
20250221,134000,12967670907,672,672,675,672,9089
20250221,133900,12961561015,670,671,672,670,674
20250221,133800,12961109355,672,672,672,671,153
20250221,133700,12961006684,672,670,672,670,1355
20250221,133600,12960098824,670,671,673,670,2782
20250221,133500,12958232046,673,673,673,673,17
20250221,133400,12958220605,673,672,673,671,459
20250221,133300,12957912293,673,673,673,673,23
20250221,133200,12957896814,673,673,673,673,2
20250221,133100,12957895468,672,671,672,670,13219
20250221,133000,12949027980,671,672,672,670,5634
20250221,132900,12945247758,672,673,673,672,18017
20250221,132800,12933138183,674,673,674,673,1300
20250221,132700,12932263281,673,673,674,673,454
20250221,132600,12931957712,674,674,674,674,306
20250221,132500,12931751468,674,675,675,674,24360
20250221,132400,12915327818,676,676,676,676,103
20250221,132300,12915258190,676,677,677,676,4798
20250221,132200,12912010643,677,674,678,674,29862
20250221,132100,12891795018,674,675,677,674,20628
20250221,132000,12877846557,675,672,676,672,30233
20250221,131900,12857423796,673,671,676,671,21321
20250221,131800,12843037195,671,671,672,671,2112
20250221,131700,12841619912,671,669,671,669,6171
20250221,131600,12837485262,670,674,676,664,82266
20250221,131500,12782579624,674,671,676,671,68887
20250221,131400,12736116198,672,672,672,671,1571
20250221,131300,12735061286,672,671,672,671,880
20250221,131200,12734470560,671,670,671,670,2304
20250221,131100,12732926779,671,670,671,670,4721
20250221,131000,12729762709,670,671,671,670,5471
20250221,130900,12726095384,671,670,671,670,7925
20250221,130800,12720783110,671,671,672,670,6795
20250221,130700,12716224032,671,672,672,671,8635
20250221,130600,12710429798,672,671,672,671,1813
20250221,130500,12709213274,672,672,672,671,512
20250221,130400,12708869505,673,673,673,673,29
20250221,130300,12708849988,672,672,672,672,753
20250221,130200,12708343972,672,672,672,672,3871
20250221,130100,12705742660,673,672,673,672,1561
20250221,130000,12704692307,673,672,673,671,1515
20250221,125900,12703673272,670,670,672,670,441
20250221,125800,12703377800,671,670,671,670,2786
20250221,125700,12701511179,671,672,673,671,9020
20250221,125600,12695457249,671,671,671,671,790
20250221,125500,12694927159,671,670,671,670,2087
20250221,125400,12693528359,670,671,671,670,5
20250221,125300,12693525006,671,669,671,668,2524
20250221,125200,12691836848,668,669,669,668,2847
20250221,125100,12689934013,668,671,671,668,23907
20250221,125000,12673902894,671,673,673,671,5299
20250221,124900,12670341118,674,670,674,670,16310
20250221,124800,12659379796,671,672,672,669,1426
20250221,124700,12658423250,672,672,672,669,1324
20250221,124600,12657533579,672,669,672,668,20532
20250221,124500,12643760026,669,667,669,667,2487
20250221,124400,12642098643,667,669,670,667,5179
20250221,124300,12638642218,671,668,671,666,27798
20250221,124200,12620017431,668,668,668,666,4643
20250221,124100,12616924555,668,668,668,667,367
20250221,124000,12616679499,668,668,668,666,3
20250221,123900,12616677497,668,667,668,664,2152
20250221,123800,12615243294,668,666,668,664,14237
20250221,123700,12605765637,666,665,666,665,5291
20250221,123600,12602247120,665,667,667,665,9538
20250221,123500,12595897291,667,667,667,667,549
20250221,123400,12595531108,667,669,669,666,2025
20250221,123300,12594180430,668,667,668,667,2219
20250221,123200,12592699308,668,666,668,665,6108
20250221,123100,12588632367,665,664,666,664,19214
20250221,123000,12575848945,664,669,669,664,78794
20250221,122900,12523471594,668,668,669,667,5395
20250221,122800,12519867761,668,668,668,667,8772
20250221,122700,12514015966,667,669,669,665,75658
20250221,122600,12463607331,670,669,670,668,15492
20250221,122500,12453248401,669,669,671,669,17378
20250221,122400,12441593518,669,674,674,667,243899
20250221,122300,12278119065,674,675,675,674,380
20250221,122200,12277862944,674,674,675,673,23905
20250221,122100,12261768135,674,675,675,674,2737
20250221,122000,12259921893,675,675,675,674,7660
20250221,121900,12254756930,675,675,675,675,905
20250221,121800,12254146055,674,675,675,674,1077
20250221,121700,12253420036,675,676,676,675,2130
20250221,121600,12251982258,675,675,675,675,8279
20250221,121500,12246393933,676,675,676,675,2661
20250221,121400,12244597650,675,676,676,675,1824
20250221,121300,12243365267,676,676,676,675,14305
20250221,121200,12233709234,675,676,676,675,9272
20250221,121100,12227445894,676,677,677,675,8860
20250221,121000,12221452520,677,677,677,675,1083
20250221,120900,12220720425,678,675,679,675,25253
20250221,120800,12203654755,675,675,675,674,4719
20250221,120700,12200469543,675,675,675,675,2
20250221,120600,12200468193,675,675,675,673,21609
20250221,120500,12185903584,675,675,675,675,86
20250221,120400,12185845534,675,677,677,675,9504
20250221,120300,12179430236,675,674,676,674,19157
20250221,120200,12166510000,674,675,675,674,4704
20250221,120100,12163335188,675,675,677,674,14309
20250221,120000,12153679701,675,675,675,674,9746
20250221,115900,12147101982,674,675,676,674,13220
20250221,115800,12138179737,675,676,676,675,352
20250221,115700,12137942134,675,677,677,675,4958
20250221,115600,12134591503,679,679,679,676,5431
20250221,115500,12130916983,679,680,680,677,745
20250221,115400,12130412058,677,677,680,677,3928
20250221,115300,12127747940,677,675,677,675,5955
20250221,115200,12123719380,676,677,677,675,1040
20250221,115100,12123016260,677,676,677,674,9675
20250221,115000,12116481342,676,677,678,676,6973
20250221,114900,12111760867,677,676,678,675,22753
20250221,114800,12096383086,676,676,676,675,11457
20250221,114700,12088645795,676,675,676,675,6198
20250221,114600,12084457552,676,673,677,673,217212
20250221,114500,11937938369,673,674,675,673,50930
20250221,114400,11903631469,674,680,680,674,45103
20250221,114300,11873129686,680,681,682,680,19488
20250221,114200,11859860808,682,681,682,680,7580
20250221,114100,11854698591,683,682,684,682,40366
20250221,114000,11827168970,683,684,685,682,11806
20250221,113900,11819103969,685,683,685,683,8837
20250221,113800,11813063379,683,684,685,682,6780
20250221,113700,11808424800,684,681,684,681,66231
20250221,113600,11763236695,681,681,681,680,14830
20250221,113500,11753140224,681,680,681,680,7410
20250221,113400,11748101173,680,680,681,680,8364
20250221,113300,11742412553,680,679,681,679,57372
20250221,113200,11703405552,680,680,681,680,14811
20250221,113100,11693333911,680,685,686,680,131418
20250221,113000,11603347083,685,684,687,681,212812
20250221,112900,11457568323,685,681,685,681,55293
20250221,112800,11419793017,682,680,682,680,14165
20250221,112700,11410145048,681,678,681,678,60531
20250221,112600,11368987269,681,678,682,677,45597
20250221,112500,11337998351,678,677,678,677,1532
20250221,112400,11336961087,677,677,677,677,6244
20250221,112300,11332733899,677,677,677,677,561
20250221,112200,11332354102,676,676,677,676,3715
20250221,112100,11329842752,676,675,676,675,17846
20250221,112000,11317793756,675,675,675,674,9697
20250221,111900,11311249181,675,675,676,675,6218
20250221,111800,11307051929,676,677,677,676,6360
20250221,111700,11302747872,676,677,677,676,9726
20250221,111600,11296172846,676,678,678,676,2047
20250221,111500,11294788464,676,677,679,676,9514
20250221,111400,11288339936,675,675,675,675,14138
20250221,111300,11278796786,677,676,677,676,1366
20250221,111200,11277873369,675,678,678,675,5266
20250221,111100,11274314744,678,676,679,675,1333
20250221,111000,11273413101,676,677,677,675,13450
20250221,110900,11264326763,677,677,679,677,1484
20250221,110800,11263320941,679,676,680,676,25656
20250221,110700,11245931056,676,677,677,675,18434
20250221,110600,11233469792,677,677,679,676,24015
20250221,110500,11217199279,676,676,678,675,40986
20250221,110400,11189471688,678,675,679,673,20930
20250221,110300,11175334434,675,673,675,672,17494
20250221,110200,11163569870,674,674,674,672,38972
20250221,110100,11137352430,675,674,675,673,12456
20250221,110000,11128953764,674,674,675,674,17202
20250221,105900,11117359591,675,674,675,674,1719
20250221,105800,11116200869,675,674,675,674,14734
20250221,105700,11106270103,674,675,675,674,2683
20250221,105600,11104459551,675,675,675,674,5992
20250221,105500,11100420765,675,675,676,674,10415
20250221,105400,11093390872,675,676,676,675,4145
20250221,105300,11090592339,676,677,677,675,9738
20250221,105200,11084005199,678,678,678,677,1361
20250221,105100,11083083441,678,679,679,677,5420
20250221,105000,11079413607,679,677,679,677,594
20250221,104900,11079010909,677,679,679,677,1477
20250221,104800,11078008028,679,678,679,678,7253
20250221,104700,11073084852,678,677,678,677,1435
20250221,104600,11072111935,676,676,678,676,4008
20250221,104500,11069401873,678,678,678,676,3619
20250221,104400,11066950977,678,680,680,678,5552
20250221,104300,11063181068,678,679,679,678,36529
20250221,104200,11038401183,679,680,680,679,23651
20250221,104100,11022321880,681,683,684,680,4917
20250221,104000,11018963733,683,680,683,680,57780
20250221,103900,10979522444,682,678,682,678,29911
20250221,103800,10959177769,679,679,682,678,24020
20250221,103700,10942863438,679,683,683,679,17251
20250221,103600,10931115897,684,679,685,676,130829
20250221,103500,10841943029,679,676,679,676,12485
20250221,103400,10833487401,677,675,677,675,9539
20250221,103300,10827042528,674,673,674,672,26019
20250221,103200,10809519406,672,674,674,672,15497
20250221,103100,10799088971,674,673,674,673,1520
20250221,103000,10798065707,673,674,674,673,412
20250221,102900,10797788020,674,673,674,673,14511
20250221,102800,10788020109,673,674,675,673,23688
20250221,102700,10772066085,674,674,674,673,12561
20250221,102600,10763611339,674,673,674,673,13880
20250221,102500,10754256223,673,675,675,673,32595
20250221,102400,10732295554,675,677,678,674,23052
20250221,102300,10716727200,677,676,677,676,13564
20250221,102200,10707546324,676,675,677,674,34955
20250221,102100,10683908474,676,673,676,672,20403
20250221,102000,10670137937,674,673,674,672,21198
20250221,101900,10655889444,672,672,673,672,44271
20250221,101800,10626137146,672,673,674,672,46889
20250221,101700,10594583249,673,676,676,673,23705
20250221,101600,10578594383,677,677,677,676,9867
20250221,101500,10571917705,677,677,677,676,10635
20250221,101400,10564720744,677,675,677,675,4553
20250221,101300,10561642504,676,675,676,674,42164
20250221,101200,10533182910,675,673,675,673,29385
20250221,101100,10513402723,673,673,673,672,62864
20250221,101000,10471124105,674,674,675,673,43825
20250221,100900,10441610098,674,675,676,674,31271
20250221,100800,10420505624,674,673,675,672,87793
20250221,100700,10361478813,673,677,677,673,99144
20250221,100600,10294606569,678,678,678,676,12346
20250221,100500,10286243639,678,676,678,676,14352
20250221,100400,10276529529,677,680,680,676,66773
20250221,100300,10231301146,679,682,682,678,119064
20250221,100200,10150349975,681,682,682,680,38630
20250221,100100,10124028358,680,681,682,680,35432
20250221,100000,10099899178,680,680,681,679,43626
20250221,095900,10070211360,679,680,680,679,37686
20250221,095800,10044592704,679,680,680,679,16928
20250221,095700,10033094267,679,679,680,678,29350
20250221,095600,10013160105,678,680,682,678,72229
20250221,095500,9964053044,681,678,683,678,42218
20250221,095400,9935323956,680,683,685,678,177871
20250221,095300,9814304252,683,678,685,678,71308
20250221,095200,9765674570,680,678,680,677,39903
20250221,095100,9738605285,679,677,680,676,30294
20250221,095000,9718067652,677,676,679,675,39112
20250221,094900,9691626029,675,680,682,674,140697
20250221,094800,9596385986,680,681,682,680,28289
20250221,094700,9577121321,681,683,683,680,38057
20250221,094600,9551200364,681,683,684,681,56485
20250221,094500,9512653213,684,683,685,682,53070
20250221,094400,9476358468,682,682,684,681,39337
20250221,094300,9449506477,682,683,684,680,69947
20250221,094200,9401849739,684,681,684,680,45560
20250221,094100,9370770982,680,680,683,680,38347
20250221,094000,9344632662,680,679,684,678,53599
20250221,093900,9308146675,679,680,680,672,273399
20250221,093800,9123223848,680,684,685,679,275940
20250221,093700,8935320816,684,682,685,682,107930
20250221,093600,8861538098,682,695,696,680,411971
20250221,093500,8578825467,696,692,696,691,68974
20250221,093400,8530997168,693,692,697,691,129879
20250221,093300,8440787248,691,690,692,689,62022
20250221,093200,8398004015,689,691,691,689,57294
20250221,093100,8358492164,690,691,692,689,59555
20250221,093000,8317395151,690,689,692,689,112455
20250221,092900,8239828010,688,691,691,688,60045
20250221,092800,8198452693,690,690,690,688,58133
20250221,092700,8158379913,690,694,695,689,137719
20250221,092600,8063076229,695,695,696,693,64749
20250221,092500,8018099643,694,695,696,691,168014
20250221,092400,7901600173,693,690,696,689,103872
20250221,092300,7829587590,689,688,692,688,84843
20250221,092200,7771051789,689,692,697,688,81575
20250221,092100,7714769867,696,687,696,685,204952
20250221,092000,7573675841,688,700,700,687,228083
20250221,091900,7415478032,699,701,702,696,126326
20250221,091800,7327226883,699,692,701,692,116425
20250221,091700,7246205930,693,692,694,690,117722
20250221,091600,7164791405,691,698,699,690,209318
20250221,091500,7019522781,698,699,703,697,213609
20250221,091400,6870262647,699,698,702,697,210458
20250221,091300,6723165270,698,697,705,695,146985
20250221,091200,6620379799,695,691,698,690,166916
20250221,091100,6504380309,690,693,697,688,277228
20250221,091000,6312773070,694,697,698,686,434381
20250221,090900,6012186409,698,701,704,696,331840
20250221,090800,5780064204,701,704,706,694,410831
20250221,090700,5492103449,703,709,713,701,371312
20250221,090600,5229647562,710,716,726,707,970012
20250221,090500,4534865113,712,724,726,710,818212
20250221,090400,3948052573,724,737,737,681,1746041
20250221,090300,2682310011,745,745,745,745,0
20250221,090200,2682310011,745,745,745,745,0
20250221,090100,2682310011,745,708,745,705,1738627
20250221,090000,1416924239,708,678,745,676,1960892