stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,190200,634345149,1351,1351,1351,1351,6457
20250221,190100,634345149,1351,1351,1351,1351,0
20250221,190000,634345149,1351,1351,1351,1351,0
20250221,185900,634345149,1351,1351,1351,1351,0
20250221,185800,634345149,1351,1351,1351,1351,0
20250221,185700,634345149,1351,1351,1351,1351,0
20250221,185600,634345149,1351,1351,1351,1351,0
20250221,185500,634345149,1351,1351,1351,1351,0
20250221,185400,634345149,1351,1351,1351,1351,0
20250221,185300,634345149,1351,1351,1351,1351,0
20250221,185200,634345149,1351,1351,1351,1351,0
20250221,185100,634345149,1351,1351,1351,1351,0
20250221,185000,634345149,1351,1351,1351,1351,0
20250221,184900,634345149,1351,1351,1351,1351,0
20250221,184800,634345149,1351,1351,1351,1351,0
20250221,184700,634345149,1351,1351,1351,1351,0
20250221,184600,634345149,1351,1351,1351,1351,0
20250221,184500,634345149,1351,1351,1351,1351,0
20250221,184400,634345149,1351,1351,1351,1351,0
20250221,184300,634345149,1351,1351,1351,1351,0
20250221,184200,634345149,1351,1351,1351,1351,0
20250221,184100,634345149,1351,1351,1351,1351,0
20250221,184000,634345149,1351,1351,1351,1351,0
20250221,183900,634345149,1351,1351,1351,1351,0
20250221,183800,634345149,1351,1351,1351,1351,0
20250221,183700,634345149,1351,1351,1351,1351,0
20250221,183600,634345149,1351,1351,1351,1351,0
20250221,183500,634345149,1351,1351,1351,1351,0
20250221,183400,634345149,1351,1351,1351,1351,0
20250221,183300,634345149,1351,1351,1351,1351,0
20250221,183200,634345149,1351,1351,1351,1351,6457
20250221,183100,634345149,1351,1351,1351,1351,0
20250221,183000,634345149,1351,1351,1351,1351,0
20250221,182900,634345149,1351,1351,1351,1351,0
20250221,182800,634345149,1351,1351,1351,1351,0
20250221,182700,634345149,1351,1351,1351,1351,0
20250221,182600,634345149,1351,1351,1351,1351,0
20250221,182500,634345149,1351,1351,1351,1351,0
20250221,182400,634345149,1351,1351,1351,1351,0
20250221,182300,634345149,1351,1351,1351,1351,0
20250221,182200,634345149,1351,1351,1351,1351,0
20250221,182100,634345149,1351,1351,1351,1351,0
20250221,182000,634345149,1351,1351,1351,1351,0
20250221,181900,634345149,1351,1351,1351,1351,0
20250221,181800,634345149,1351,1351,1351,1351,0
20250221,181700,634345149,1351,1351,1351,1351,0
20250221,181600,634345149,1351,1351,1351,1351,0
20250221,181500,634345149,1351,1351,1351,1351,0
20250221,181400,634345149,1351,1351,1351,1351,0
20250221,181300,634345149,1351,1351,1351,1351,0
20250221,181200,634345149,1351,1351,1351,1351,0
20250221,181100,634345149,1351,1351,1351,1351,0
20250221,181000,634345149,1351,1351,1351,1351,0
20250221,180900,634345149,1351,1351,1351,1351,0
20250221,180800,634345149,1351,1351,1351,1351,0
20250221,180700,634345149,1351,1351,1351,1351,0
20250221,180600,634345149,1351,1351,1351,1351,0
20250221,180500,634345149,1351,1351,1351,1351,0
20250221,180400,634345149,1351,1351,1351,1351,0
20250221,180300,634345149,1351,1351,1351,1351,0
20250221,180200,634345149,1351,1351,1351,1351,6457
20250221,180100,634345149,1351,1351,1351,1351,0
20250221,180000,634345149,1351,1351,1351,1351,0
20250221,175900,634345149,1351,1351,1351,1351,0
20250221,175800,634345149,1351,1351,1351,1351,0
20250221,175700,634345149,1351,1351,1351,1351,0
20250221,175600,634345149,1351,1351,1351,1351,0
20250221,175500,634345149,1351,1351,1351,1351,0
20250221,175400,634345149,1351,1351,1351,1351,0
20250221,175300,634345149,1351,1351,1351,1351,0
20250221,175200,634345149,1351,1351,1351,1351,0
20250221,175100,634345149,1351,1351,1351,1351,0
20250221,175000,634345149,1351,1351,1351,1351,0
20250221,174900,634345149,1351,1351,1351,1351,0
20250221,174800,634345149,1351,1351,1351,1351,0
20250221,174700,634345149,1351,1351,1351,1351,0
20250221,174600,634345149,1351,1351,1351,1351,0
20250221,174500,634345149,1351,1351,1351,1351,0
20250221,174400,634345149,1351,1351,1351,1351,0
20250221,174300,634345149,1351,1351,1351,1351,0
20250221,174200,634345149,1351,1351,1351,1351,0
20250221,174100,634345149,1351,1351,1351,1351,0
20250221,174000,634345149,1351,1351,1351,1351,0
20250221,173900,634345149,1351,1351,1351,1351,0
20250221,173800,634345149,1351,1351,1351,1351,0
20250221,173700,634345149,1351,1351,1351,1351,0
20250221,173600,634345149,1351,1351,1351,1351,0
20250221,173500,634345149,1351,1351,1351,1351,0
20250221,173400,634345149,1351,1351,1351,1351,0
20250221,173300,634345149,1351,1351,1351,1351,0
20250221,173200,634345149,1351,1351,1351,1351,6457
20250221,173100,634345149,1351,1351,1351,1351,0
20250221,173000,634345149,1351,1351,1351,1351,0
20250221,172900,634345149,1351,1351,1351,1351,0
20250221,172800,634345149,1351,1351,1351,1351,0
20250221,172700,634345149,1351,1351,1351,1351,0
20250221,172600,634345149,1351,1351,1351,1351,0
20250221,172500,634345149,1351,1351,1351,1351,0
20250221,172400,634345149,1351,1351,1351,1351,0
20250221,172300,634345149,1351,1351,1351,1351,0
20250221,172200,634345149,1351,1351,1351,1351,0
20250221,172100,634345149,1351,1351,1351,1351,0
20250221,172000,634345149,1351,1351,1351,1351,0
20250221,171900,634345149,1351,1351,1351,1351,0
20250221,171800,634345149,1351,1351,1351,1351,0
20250221,171700,634345149,1351,1351,1351,1351,0
20250221,171600,634345149,1351,1351,1351,1351,0
20250221,171500,634345149,1351,1351,1351,1351,0
20250221,171400,634345149,1351,1351,1351,1351,0
20250221,171300,634345149,1351,1351,1351,1351,0
20250221,171200,634345149,1351,1351,1351,1351,0
20250221,171100,634345149,1351,1351,1351,1351,0
20250221,171000,634345149,1351,1351,1351,1351,0
20250221,170900,634345149,1351,1351,1351,1351,0
20250221,170800,634345149,1351,1351,1351,1351,0
20250221,170700,634345149,1351,1351,1351,1351,0
20250221,170600,634345149,1351,1351,1351,1351,0
20250221,170500,634345149,1351,1351,1351,1351,0
20250221,170400,634345149,1351,1351,1351,1351,0
20250221,170300,634345149,1351,1351,1351,1351,0
20250221,170200,634345149,1351,1351,1351,1351,6457
20250221,170100,634345149,1351,1351,1351,1351,0
20250221,170000,634345149,1351,1351,1351,1351,0
20250221,165900,634345149,1351,1351,1351,1351,0
20250221,165800,634345149,1351,1351,1351,1351,0
20250221,165700,634345149,1351,1351,1351,1351,0
20250221,165600,634345149,1351,1351,1351,1351,0
20250221,165500,634345149,1351,1351,1351,1351,0
20250221,165400,634345149,1351,1351,1351,1351,0
20250221,165300,634345149,1351,1351,1351,1351,0
20250221,165200,634345149,1351,1351,1351,1351,0
20250221,165100,634345149,1351,1351,1351,1351,0
20250221,165000,634345149,1351,1351,1351,1351,0
20250221,164900,634345149,1351,1351,1351,1351,0
20250221,164800,634345149,1351,1351,1351,1351,0
20250221,164700,634345149,1351,1351,1351,1351,0
20250221,164600,634345149,1351,1351,1351,1351,0
20250221,164500,634345149,1351,1351,1351,1351,0
20250221,164400,634345149,1351,1351,1351,1351,0
20250221,164300,634345149,1351,1351,1351,1351,0
20250221,164200,634345149,1351,1351,1351,1351,0
20250221,164100,634345149,1351,1351,1351,1351,0
20250221,164000,634345149,1351,1351,1351,1351,0
20250221,163900,634345149,1351,1351,1351,1351,0
20250221,163800,634345149,1351,1351,1351,1351,0
20250221,163700,634345149,1351,1351,1351,1351,0
20250221,163600,634345149,1351,1351,1351,1351,0
20250221,163500,634345149,1351,1351,1351,1351,0
20250221,163400,634345149,1351,1351,1351,1351,0
20250221,163300,634345149,1351,1351,1351,1351,0
20250221,163200,634345149,1351,1351,1351,1351,6457
20250221,163100,634345149,1351,1351,1351,1351,0
20250221,163000,634345149,1351,1351,1351,1351,0
20250221,162900,634345149,1351,1351,1351,1351,0
20250221,162800,634345149,1351,1351,1351,1351,0
20250221,162700,634345149,1351,1351,1351,1351,0
20250221,162600,634345149,1351,1351,1351,1351,0
20250221,162500,634345149,1351,1351,1351,1351,0
20250221,162400,634345149,1351,1351,1351,1351,0
20250221,162300,634345149,1351,1351,1351,1351,0
20250221,162200,634345149,1351,1351,1351,1351,0
20250221,162100,634345149,1351,1351,1351,1351,0
20250221,162000,634345149,1351,1351,1351,1351,0
20250221,161900,634345149,1351,1351,1351,1351,0
20250221,161800,634345149,1351,1351,1351,1351,0
20250221,161700,634345149,1351,1351,1351,1351,0
20250221,161600,634345149,1351,1351,1351,1351,0
20250221,161500,634345149,1351,1351,1351,1351,0
20250221,161400,634345149,1351,1351,1351,1351,0
20250221,161300,634345149,1351,1351,1351,1351,0
20250221,161200,634345149,1351,1351,1351,1351,0
20250221,161100,634345149,1351,1351,1351,1351,0
20250221,161000,634345149,1351,1351,1351,1351,0
20250221,160900,634345149,1351,1351,1351,1351,0
20250221,160800,634345149,1351,1351,1351,1351,0
20250221,160700,634345149,1351,1351,1351,1351,0
20250221,160600,634345149,1351,1351,1351,1351,0
20250221,160500,634345149,1351,1351,1351,1351,0
20250221,160400,634345149,1351,1351,1351,1351,0
20250221,160300,634345149,1351,1351,1351,1351,0
20250221,160200,634345149,1351,1351,1351,1351,6457
20250221,160100,634345149,1351,1351,1351,1351,0
20250221,160000,634345149,1351,1351,1351,1351,0
20250221,155900,634345149,1351,1351,1351,1351,0
20250221,155800,634345149,1351,1351,1351,1351,0
20250221,155700,634345149,1351,1351,1351,1351,0
20250221,155600,634345149,1351,1351,1351,1351,0
20250221,155500,634345149,1351,1351,1351,1351,0
20250221,155400,634345149,1351,1351,1351,1351,0
20250221,155300,634345149,1351,1351,1351,1351,0
20250221,155200,634345149,1351,1351,1351,1351,0
20250221,155100,634345149,1351,1351,1351,1351,0
20250221,155000,634345149,1351,1351,1351,1351,0
20250221,154900,634345149,1351,1351,1351,1351,0
20250221,154800,634345149,1351,1351,1351,1351,0
20250221,154700,634345149,1351,1351,1351,1351,0
20250221,154600,634345149,1351,1351,1351,1351,0
20250221,154500,634345149,1351,1351,1351,1351,0
20250221,154400,634345149,1351,1351,1351,1351,0
20250221,154300,634345149,1351,1351,1351,1351,0
20250221,154200,634345149,1351,1351,1351,1351,0
20250221,154100,634345149,1351,1351,1351,1351,0
20250221,154000,634345149,1351,1351,1351,1351,0
20250221,153900,634345149,1351,1351,1351,1351,0
20250221,153800,634345149,1351,1351,1351,1351,0
20250221,153700,634345149,1351,1351,1351,1351,0
20250221,153600,634345149,1351,1351,1351,1351,0
20250221,153500,634345149,1351,1351,1351,1351,0
20250221,153400,634345149,1351,1351,1351,1351,0
20250221,153300,634345149,1351,1351,1351,1351,0
20250221,153200,634345149,1351,1351,1351,1351,6457
20250221,153100,634345149,1351,1351,1351,1351,0
20250221,153000,634345149,1351,1351,1351,1351,6457
20250221,152900,625621742,1356,1356,1356,1356,0
20250221,152800,625621742,1356,1356,1356,1356,0
20250221,152700,625621742,1356,1356,1356,1356,0
20250221,152600,625621742,1356,1356,1356,1356,0
20250221,152500,625621742,1356,1356,1356,1356,0
20250221,152400,625621742,1356,1356,1356,1356,0
20250221,152300,625621742,1356,1356,1356,1356,0
20250221,152200,625621742,1356,1356,1356,1356,0
20250221,152100,625621742,1356,1356,1356,1356,0
20250221,152000,625621742,1356,1356,1356,1356,0
20250221,151900,625621742,1356,1351,1359,1351,1253
20250221,151800,623923028,1355,1356,1356,1355,309
20250221,151700,623504332,1356,1355,1357,1355,1059
20250221,151600,622067491,1355,1355,1355,1355,611
20250221,151500,621239586,1355,1353,1355,1353,701
20250221,151400,620290131,1353,1353,1353,1353,112
20250221,151300,620138595,1353,1351,1353,1350,1022
20250221,151200,618757921,1350,1350,1350,1350,0
20250221,151100,618757921,1350,1351,1351,1350,406
20250221,151000,618209816,1350,1354,1354,1350,315
20250221,150900,617784365,1355,1355,1355,1355,10
20250221,150800,617770815,1355,1354,1355,1354,4000
20250221,150700,612352345,1354,1354,1354,1354,38
20250221,150600,612300893,1357,1357,1357,1357,0
20250221,150500,612300893,1357,1348,1357,1348,2985
20250221,150400,608269868,1348,1349,1349,1348,1592
20250221,150300,606123851,1346,1347,1347,1346,100
20250221,150200,605989240,1349,1347,1349,1346,491
20250221,150100,605328217,1349,1349,1349,1349,3
20250221,150000,605324170,1349,1353,1353,1347,10610
20250221,145900,591006795,1353,1353,1353,1353,0
20250221,145800,591006795,1353,1353,1353,1353,5
20250221,145700,591000030,1353,1351,1353,1351,228
20250221,145600,590691732,1352,1352,1352,1352,11
20250221,145500,590676860,1352,1352,1352,1352,1321
20250221,145400,588890868,1352,1352,1352,1352,0
20250221,145300,588890868,1352,1352,1352,1352,127
20250221,145200,588719164,1352,1352,1352,1352,22
20250221,145100,588689420,1352,1352,1352,1352,2065
20250221,145000,585897540,1352,1352,1352,1352,99
20250221,144900,585763692,1352,1352,1352,1352,502
20250221,144800,585084988,1352,1352,1352,1352,0
20250221,144700,585084988,1352,1352,1352,1352,5
20250221,144600,585078228,1352,1351,1352,1350,73
20250221,144500,584979597,1352,1352,1352,1352,8
20250221,144400,584968781,1352,1352,1352,1352,0
20250221,144300,584968781,1352,1353,1353,1352,441
20250221,144200,584372535,1353,1353,1353,1353,539
20250221,144100,583643268,1357,1357,1357,1357,1
20250221,144000,583641911,1357,1357,1357,1357,435
20250221,143900,583051616,1357,1357,1357,1357,13
20250221,143800,583033975,1357,1357,1357,1357,0
20250221,143700,583033975,1357,1357,1357,1357,0
20250221,143600,583033975,1357,1357,1357,1357,0
20250221,143500,583033975,1357,1357,1357,1357,100
20250221,143400,582898275,1357,1357,1357,1357,11
20250221,143300,582883348,1357,1353,1357,1353,579
20250221,143200,582099293,1352,1352,1352,1352,363
20250221,143100,581608517,1352,1353,1353,1352,77
20250221,143000,581504411,1354,1357,1357,1354,3
20250221,142900,581500346,1352,1358,1358,1352,1012
20250221,142800,580131522,1358,1358,1359,1352,993
20250221,142700,578784131,1358,1358,1358,1358,0
20250221,142600,578784131,1358,1353,1359,1353,1046
20250221,142500,577368847,1359,1353,1359,1353,615
20250221,142400,576536746,1359,1359,1359,1359,150
20250221,142300,576332896,1360,1354,1360,1353,952
20250221,142200,575044128,1360,1354,1360,1354,917
20250221,142100,573802504,1360,1360,1360,1360,524
20250221,142000,573089864,1360,1357,1360,1357,1000
20250221,141900,571732315,1357,1357,1357,1357,0
20250221,141800,571732315,1357,1357,1357,1357,1
20250221,141700,571730958,1357,1357,1357,1357,0
20250221,141600,571730958,1357,1354,1357,1354,1003
20250221,141500,570372893,1354,1354,1354,1354,10
20250221,141400,570359353,1360,1360,1360,1360,57
20250221,141300,570281833,1354,1355,1360,1354,367
20250221,141200,569782965,1357,1357,1357,1351,2521
20250221,141100,566376962,1357,1354,1357,1354,1038
20250221,141000,564971486,1354,1351,1354,1351,2
20250221,140900,564968781,1354,1351,1354,1351,29
20250221,140800,564929548,1351,1348,1351,1348,467
20250221,140700,564298853,1348,1348,1348,1348,1000
20250221,140600,562950853,1348,1349,1349,1347,6635
20250221,140500,554006657,1349,1350,1351,1349,3690
20250221,140400,549028381,1354,1353,1354,1350,1333
20250221,140300,547228812,1354,1357,1357,1354,5492
20250221,140200,539791124,1360,1361,1361,1357,64
20250221,140100,539704261,1361,1361,1361,1361,6
20250221,140000,539696095,1361,1361,1361,1361,5
20250221,135900,539689290,1357,1358,1358,1357,541
20250221,135800,538955121,1358,1358,1358,1358,48
20250221,135700,538889937,1361,1360,1361,1360,30
20250221,135600,538849122,1357,1361,1361,1357,563
20250221,135500,538085107,1361,1361,1361,1361,0
20250221,135400,538085107,1361,1361,1361,1361,11
20250221,135300,538070136,1361,1361,1361,1361,10
20250221,135200,538056526,1361,1360,1361,1360,81
20250221,135100,537946335,1357,1357,1357,1357,221
20250221,135000,537646438,1357,1356,1357,1356,50
20250221,134900,537578627,1356,1356,1356,1356,201
20250221,134800,537306071,1356,1355,1356,1355,81
20250221,134700,537196270,1355,1355,1355,1355,120
20250221,134600,537033670,1354,1354,1354,1349,3134
20250221,134500,532803702,1354,1352,1354,1352,1015
20250221,134400,531429968,1352,1350,1352,1350,600
20250221,134300,530619768,1352,1352,1352,1352,418
20250221,134200,530054632,1352,1352,1352,1352,100
20250221,134100,529919432,1352,1352,1352,1352,1
20250221,134000,529918080,1350,1351,1351,1350,1934
20250221,133900,527306284,1352,1354,1354,1352,521
20250221,133800,526601770,1354,1355,1355,1353,4964
20250221,133700,519880210,1358,1358,1358,1358,0
20250221,133600,519880210,1358,1358,1358,1358,0
20250221,133500,519880210,1358,1358,1358,1358,1
20250221,133400,519878852,1356,1356,1356,1356,75
20250221,133300,519777152,1358,1358,1358,1358,90
20250221,133200,519654932,1358,1358,1358,1358,0
20250221,133100,519654932,1358,1358,1358,1358,65
20250221,133000,519566662,1359,1359,1359,1359,0
20250221,132900,519566662,1359,1359,1359,1359,213
20250221,132800,519277195,1359,1358,1359,1358,400
20250221,132700,518733695,1359,1359,1359,1359,1
20250221,132600,518732336,1360,1360,1360,1360,610
20250221,132500,517902736,1360,1357,1360,1357,501
20250221,132400,517222876,1360,1360,1360,1360,0
20250221,132300,517222876,1360,1360,1360,1360,75
20250221,132200,517120876,1360,1360,1360,1360,3
20250221,132100,517116796,1361,1361,1361,1361,0
20250221,132000,517116796,1361,1361,1361,1361,0
20250221,131900,517116796,1361,1361,1361,1361,0
20250221,131800,517116796,1361,1361,1361,1361,1
20250221,131700,517115435,1356,1356,1356,1356,1400
20250221,131600,515217035,1357,1358,1358,1357,4800
20250221,131500,508703355,1357,1357,1357,1357,596
20250221,131400,507894583,1357,1357,1357,1357,304
20250221,131300,507482055,1361,1361,1361,1361,0
20250221,131200,507482055,1361,1361,1361,1361,0
20250221,131100,507482055,1361,1361,1361,1361,0
20250221,131000,507482055,1361,1357,1361,1357,301
20250221,130900,507073594,1361,1361,1361,1361,0
20250221,130800,507073594,1361,1361,1361,1361,0
20250221,130700,507073594,1361,1361,1361,1361,20
20250221,130600,507046374,1361,1361,1361,1361,25
20250221,130500,507012349,1361,1359,1361,1356,504
20250221,130400,506328911,1361,1357,1361,1356,1051
20250221,130300,504903249,1361,1361,1361,1361,41
20250221,130200,504847448,1361,1361,1361,1361,40
20250221,130100,504793008,1361,1361,1361,1358,24
20250221,130000,504760359,1362,1362,1362,1362,0
20250221,125900,504760359,1362,1362,1362,1362,0
20250221,125800,504760359,1362,1362,1362,1362,0
20250221,125700,504760359,1362,1362,1362,1362,0
20250221,125600,504760359,1362,1362,1362,1362,100
20250221,125500,504624159,1362,1362,1362,1362,7
20250221,125400,504614625,1357,1357,1357,1357,241
20250221,125300,504287588,1357,1357,1357,1357,686
20250221,125200,503356686,1357,1357,1357,1357,2152
20250221,125100,500436422,1362,1357,1362,1357,2004
20250221,125000,497716974,1357,1357,1357,1357,1152
20250221,124900,496153710,1357,1357,1357,1357,1098
20250221,124800,494663724,1357,1357,1357,1357,1000
20250221,124700,493306724,1364,1364,1364,1364,0
20250221,124600,493306724,1364,1357,1364,1357,181
20250221,124500,493061100,1357,1357,1357,1357,846
20250221,124400,491913078,1357,1358,1358,1357,2092
20250221,124300,489074144,1365,1365,1365,1365,773
20250221,124200,488018999,1365,1365,1365,1365,1220
20250221,124100,486353699,1365,1365,1365,1365,0
20250221,124000,486353699,1365,1365,1365,1365,0
20250221,123900,486353699,1365,1365,1365,1365,1
20250221,123800,486352334,1359,1359,1359,1359,505
20250221,123700,485666039,1365,1365,1365,1365,75
20250221,123600,485563664,1365,1365,1365,1365,0
20250221,123500,485563664,1365,1365,1365,1365,0
20250221,123400,485563664,1365,1359,1365,1359,6
20250221,123300,485555504,1365,1365,1365,1365,0
20250221,123200,485555504,1365,1359,1365,1359,301
20250221,123100,485146439,1365,1365,1365,1365,0
20250221,123000,485146439,1365,1365,1365,1365,5
20250221,122900,485139614,1361,1361,1361,1361,9
20250221,122800,485127365,1359,1358,1365,1358,4551
20250221,122700,478945279,1360,1360,1360,1360,558
20250221,122600,478186399,1365,1365,1365,1365,0
20250221,122500,478186399,1365,1365,1365,1365,0
20250221,122400,478186399,1365,1360,1365,1360,772
20250221,122300,477136474,1360,1360,1360,1360,0
20250221,122200,477136474,1360,1360,1360,1360,0
20250221,122100,477136474,1360,1358,1360,1358,368
20250221,122000,476636720,1360,1360,1360,1360,0
20250221,121900,476636720,1360,1360,1360,1360,825
20250221,121800,475514720,1365,1365,1365,1365,5
20250221,121700,475507895,1362,1363,1363,1362,580
20250221,121600,474717855,1363,1363,1363,1363,0
20250221,121500,474717855,1363,1363,1363,1363,2000
20250221,121400,471991855,1363,1363,1363,1363,4
20250221,121300,471986403,1358,1363,1363,1358,1119
20250221,121200,470466781,1359,1363,1363,1359,4640
20250221,121100,464157038,1365,1363,1365,1363,35
20250221,121000,464109323,1363,1363,1363,1363,881
20250221,120900,462908520,1363,1363,1363,1363,0
20250221,120800,462908520,1363,1363,1363,1363,8
20250221,120700,462897616,1365,1366,1366,1365,3
20250221,120600,462893520,1363,1367,1367,1363,50
20250221,120500,462825290,1367,1367,1367,1367,0
20250221,120400,462825290,1367,1367,1367,1367,0
20250221,120300,462825290,1367,1367,1367,1367,8
20250221,120200,462814354,1365,1365,1365,1365,200
20250221,120100,462541354,1367,1367,1367,1367,0
20250221,120000,462541354,1367,1367,1367,1367,0
20250221,115900,462541354,1367,1367,1367,1367,20
20250221,115800,462514014,1366,1366,1366,1366,1799
20250221,115700,460056580,1366,1366,1366,1366,15
20250221,115600,460036090,1366,1366,1366,1366,0
20250221,115500,460036090,1366,1366,1366,1366,14
20250221,115400,460016966,1366,1366,1366,1366,291
20250221,115300,459619460,1366,1363,1366,1363,563
20250221,115200,458851511,1363,1363,1363,1363,240
20250221,115100,458524391,1363,1363,1363,1363,4
20250221,115000,458518939,1363,1363,1363,1363,0
20250221,114900,458518939,1363,1363,1363,1363,0
20250221,114800,458518939,1363,1360,1363,1360,736
20250221,114700,457517871,1360,1360,1360,1360,0
20250221,114600,457517871,1360,1360,1360,1360,2718
20250221,114500,453821391,1360,1360,1360,1360,0
20250221,114400,453821391,1360,1360,1360,1360,235
20250221,114300,453501791,1361,1361,1361,1361,368
20250221,114200,453000943,1361,1361,1361,1361,1020
20250221,114100,451612723,1361,1362,1362,1361,861
20250221,114000,450440801,1362,1360,1362,1360,4598
20250221,113900,444186521,1360,1360,1360,1360,0
20250221,113800,444186521,1360,1358,1360,1358,1510
20250221,113700,442132941,1362,1362,1362,1362,3
20250221,113600,442128855,1364,1364,1364,1364,0
20250221,113500,442128855,1364,1364,1364,1364,796
20250221,113400,441043111,1364,1364,1364,1364,85
20250221,113300,440927171,1365,1365,1365,1365,0
20250221,113200,440927171,1365,1365,1365,1365,1
20250221,113100,440925806,1356,1356,1356,1356,1000
20250221,113000,439569806,1365,1364,1365,1364,8111
20250221,112900,428506292,1357,1358,1358,1357,184
20250221,112800,428256526,1364,1364,1364,1364,0
20250221,112700,428256526,1364,1364,1364,1364,0
20250221,112600,428256526,1364,1364,1364,1364,0
20250221,112500,428256526,1364,1358,1364,1358,5069
20250221,112400,421372812,1366,1358,1366,1358,1175
20250221,112300,419777154,1359,1359,1359,1359,1858
20250221,112200,417252132,1367,1367,1367,1367,93
20250221,112100,417125001,1359,1359,1359,1359,0
20250221,112000,417125001,1359,1363,1363,1359,358
20250221,111900,416638247,1363,1363,1363,1363,1378
20250221,111800,414760033,1363,1360,1363,1360,440
20250221,111700,414160373,1363,1360,1363,1360,308
20250221,111600,413741469,1360,1360,1363,1360,617
20250221,111500,412902295,1358,1361,1361,1358,4236
20250221,111400,407149804,1361,1361,1361,1361,2000
20250221,111300,404427804,1361,1361,1361,1361,8
20250221,111200,404416916,1360,1360,1360,1360,600
20250221,111100,403600916,1360,1360,1360,1360,128
20250221,111000,403426836,1360,1358,1360,1358,2306
20250221,110900,400295246,1358,1358,1358,1358,1
20250221,110800,400293888,1357,1357,1357,1357,748
20250221,110700,399278852,1357,1357,1357,1357,90
20250221,110600,399156722,1357,1357,1357,1357,0
20250221,110500,399156722,1357,1357,1357,1357,63
20250221,110400,399071231,1357,1357,1357,1357,100
20250221,110300,398935531,1357,1357,1357,1357,600
20250221,110200,398121331,1357,1356,1357,1356,500
20250221,110100,397443065,1357,1357,1357,1357,0
20250221,110000,397443065,1357,1351,1357,1351,1854
20250221,105900,394935305,1358,1358,1358,1358,613
20250221,105800,394102851,1358,1350,1358,1347,301
20250221,105700,393696904,1347,1360,1360,1347,908
20250221,105600,392471855,1360,1360,1360,1360,86
20250221,105500,392354895,1350,1368,1368,1349,18256
20250221,105400,367559861,1364,1364,1364,1364,620
20250221,105300,366714181,1368,1368,1368,1368,14
20250221,105200,366695029,1362,1374,1374,1361,6911
20250221,105100,357234058,1378,1378,1378,1374,1571
20250221,105000,355071529,1379,1381,1381,1379,219
20250221,104900,354769093,1381,1381,1381,1381,0
20250221,104800,354769093,1381,1381,1381,1381,46
20250221,104700,354705567,1381,1381,1381,1381,0
20250221,104600,354705567,1381,1378,1381,1378,149
20250221,104500,354499921,1378,1377,1378,1377,41
20250221,104400,354443428,1377,1381,1381,1377,2531
20250221,104300,350953903,1381,1384,1384,1381,4763
20250221,104200,344374225,1384,1392,1392,1384,2300
20250221,104100,341186303,1391,1392,1392,1390,2715
20250221,104000,337410573,1387,1387,1387,1387,0
20250221,103900,337410573,1387,1392,1392,1387,14
20250221,103800,337391135,1386,1386,1386,1386,81
20250221,103700,337278869,1386,1390,1390,1385,1119
20250221,103600,335726429,1390,1386,1390,1386,33
20250221,103500,335680687,1390,1390,1390,1390,1
20250221,103400,335679297,1386,1386,1386,1386,60
20250221,103300,335596137,1387,1395,1395,1387,636
20250221,103200,334713283,1395,1388,1395,1388,193
20250221,103100,334444524,1387,1390,1396,1387,612
20250221,103000,333592648,1396,1396,1396,1396,0
20250221,102900,333592648,1396,1398,1398,1391,948
20250221,102800,332270168,1393,1394,1394,1393,127
20250221,102700,332093243,1394,1396,1399,1394,929
20250221,102600,330796644,1399,1396,1399,1396,305
20250221,102500,330369952,1397,1400,1400,1396,4082
20250221,102400,324658179,1399,1397,1399,1397,2185
20250221,102300,321601484,1396,1385,1396,1385,3798
20250221,102200,316326719,1390,1389,1390,1389,3053
20250221,102100,312084947,1389,1380,1389,1377,1619
20250221,102000,309848352,1390,1380,1390,1380,1237
20250221,101900,308141102,1377,1400,1401,1377,5044
20250221,101800,301120262,1404,1407,1407,1404,548
20250221,101700,300350744,1409,1406,1409,1390,16422
20250221,101600,277270039,1407,1386,1411,1386,29803
20250221,101500,235682905,1389,1388,1389,1386,5756
20250221,101400,227698982,1386,1381,1386,1381,9171
20250221,101300,215008513,1378,1378,1380,1378,1866
20250221,101200,212436397,1378,1378,1380,1378,798
20250221,101100,211336553,1378,1376,1378,1376,1046
20250221,101000,209896065,1377,1377,1377,1377,224
20250221,100900,209587617,1375,1369,1375,1369,2827
20250221,100800,205708622,1369,1369,1369,1369,601
20250221,100700,204885853,1369,1369,1369,1369,1076
20250221,100600,203412809,1369,1366,1369,1366,20
20250221,100500,203385434,1366,1357,1366,1357,3559
20250221,100400,198528257,1357,1355,1357,1355,1554
20250221,100300,196420447,1355,1355,1355,1355,1
20250221,100200,196419092,1351,1355,1355,1351,21
20250221,100100,196390717,1355,1355,1356,1355,1105
20250221,100000,194893048,1356,1356,1356,1356,0
20250221,095900,194893048,1356,1356,1356,1356,0
20250221,095800,194893048,1356,1356,1356,1356,0
20250221,095700,194893048,1356,1356,1356,1356,0
20250221,095600,194893048,1356,1356,1356,1356,126
20250221,095500,194722192,1356,1348,1356,1346,2813
20250221,095400,190918003,1346,1347,1348,1346,118
20250221,095300,190759123,1346,1352,1352,1346,1583
20250221,095200,188628387,1346,1352,1352,1345,10503
20250221,095100,174471303,1351,1354,1354,1351,4863
20250221,095000,167893411,1354,1357,1357,1354,2340
20250221,094900,164721914,1357,1357,1357,1357,1
20250221,094800,164720557,1357,1357,1357,1357,7
20250221,094700,164711058,1357,1357,1357,1357,1300
20250221,094600,162946958,1356,1357,1357,1355,520
20250221,094500,162241839,1358,1358,1358,1358,1
20250221,094400,162240481,1357,1355,1358,1354,504
20250221,094300,161558051,1357,1357,1357,1357,0
20250221,094200,161558051,1357,1357,1357,1357,8
20250221,094100,161547195,1357,1357,1357,1357,67
20250221,094000,161456276,1354,1355,1355,1354,1092
20250221,093900,159977542,1356,1356,1356,1356,10
20250221,093800,159963982,1356,1356,1356,1356,2
20250221,093700,159961270,1354,1354,1354,1354,1000
20250221,093600,158607270,1361,1362,1363,1354,603
20250221,093500,157790784,1360,1364,1364,1354,58
20250221,093400,157711853,1365,1360,1365,1355,1676
20250221,093300,155433954,1360,1358,1360,1358,248
20250221,093200,155097148,1357,1357,1357,1357,700
20250221,093100,154147248,1352,1364,1364,1352,4554
20250221,093000,147984647,1365,1362,1365,1362,2075
20250221,092900,145152468,1355,1355,1356,1355,2320
20250221,092800,142008781,1355,1357,1358,1355,3053
20250221,092700,137868217,1357,1360,1360,1357,107
20250221,092600,137722840,1362,1360,1362,1360,21
20250221,092500,137694258,1362,1362,1362,1362,0
20250221,092400,137694258,1362,1362,1362,1362,53
20250221,092300,137622072,1362,1364,1365,1362,971
20250221,092200,136299024,1362,1363,1369,1356,23114
20250221,092100,104859012,1362,1364,1364,1362,1274
20250221,092000,103121456,1370,1370,1370,1370,101
20250221,091900,102983086,1364,1365,1365,1364,1711
20250221,091800,100648928,1365,1371,1371,1365,12339
20250221,091700,83769822,1371,1379,1380,1371,1998
20250221,091600,81019608,1380,1380,1380,1372,15191
20250221,091500,60155281,1374,1374,1374,1374,1
20250221,091400,60153907,1380,1378,1381,1374,1805
20250221,091300,57670636,1378,1377,1378,1377,666
20250221,091200,56753039,1372,1373,1373,1372,313
20250221,091100,56323403,1372,1372,1372,1372,101
20250221,091000,56184831,1372,1382,1382,1372,977
20250221,090900,54840717,1384,1371,1384,1371,33
20250221,090800,54795461,1370,1370,1370,1370,200
20250221,090700,54521461,1385,1379,1387,1369,12584
20250221,090600,37137337,1377,1367,1377,1367,1477
20250221,090500,35109521,1369,1370,1370,1367,4106
20250221,090400,29491327,1375,1368,1376,1368,207
20250221,090300,29207659,1368,1379,1379,1368,2385
20250221,090200,25934562,1379,1381,1381,1368,5023
20250221,090100,19041338,1381,1363,1381,1363,3833
20250221,090000,13813197,1363,1391,1391,1363,9958