stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,193700,1949777020,3715,3715,3715,3715,15513
20250221,193600,1949777020,3715,3715,3715,3715,0
20250221,193500,1949777020,3715,3715,3715,3715,0
20250221,193400,1949777020,3715,3715,3715,3715,0
20250221,193300,1949777020,3715,3715,3715,3715,0
20250221,193200,1949777020,3715,3715,3715,3715,0
20250221,193100,1949777020,3715,3715,3715,3715,0
20250221,193000,1949777020,3715,3715,3715,3715,0
20250221,192900,1949777020,3715,3715,3715,3715,0
20250221,192800,1949777020,3715,3715,3715,3715,0
20250221,192700,1949777020,3715,3715,3715,3715,0
20250221,192600,1949777020,3715,3715,3715,3715,0
20250221,192500,1949777020,3715,3715,3715,3715,0
20250221,192400,1949777020,3715,3715,3715,3715,0
20250221,192300,1949777020,3715,3715,3715,3715,0
20250221,192200,1949777020,3715,3715,3715,3715,0
20250221,192100,1949777020,3715,3715,3715,3715,0
20250221,192000,1949777020,3715,3715,3715,3715,0
20250221,191900,1949777020,3715,3715,3715,3715,0
20250221,191800,1949777020,3715,3715,3715,3715,0
20250221,191700,1949777020,3715,3715,3715,3715,0
20250221,191600,1949777020,3715,3715,3715,3715,0
20250221,191500,1949777020,3715,3715,3715,3715,0
20250221,191400,1949777020,3715,3715,3715,3715,0
20250221,191300,1949777020,3715,3715,3715,3715,0
20250221,191200,1949777020,3715,3715,3715,3715,0
20250221,191100,1949777020,3715,3715,3715,3715,0
20250221,191000,1949777020,3715,3715,3715,3715,0
20250221,190900,1949777020,3715,3715,3715,3715,0
20250221,190800,1949777020,3715,3715,3715,3715,0
20250221,190700,1949777020,3715,3715,3715,3715,15513
20250221,190600,1949777020,3715,3715,3715,3715,0
20250221,190500,1949777020,3715,3715,3715,3715,0
20250221,190400,1949777020,3715,3715,3715,3715,0
20250221,190300,1949777020,3715,3715,3715,3715,0
20250221,190200,1949777020,3715,3715,3715,3715,0
20250221,190100,1949777020,3715,3715,3715,3715,0
20250221,190000,1949777020,3715,3715,3715,3715,0
20250221,185900,1949777020,3715,3715,3715,3715,0
20250221,185800,1949777020,3715,3715,3715,3715,0
20250221,185700,1949777020,3715,3715,3715,3715,0
20250221,185600,1949777020,3715,3715,3715,3715,0
20250221,185500,1949777020,3715,3715,3715,3715,0
20250221,185400,1949777020,3715,3715,3715,3715,0
20250221,185300,1949777020,3715,3715,3715,3715,0
20250221,185200,1949777020,3715,3715,3715,3715,0
20250221,185100,1949777020,3715,3715,3715,3715,0
20250221,185000,1949777020,3715,3715,3715,3715,0
20250221,184900,1949777020,3715,3715,3715,3715,0
20250221,184800,1949777020,3715,3715,3715,3715,0
20250221,184700,1949777020,3715,3715,3715,3715,0
20250221,184600,1949777020,3715,3715,3715,3715,0
20250221,184500,1949777020,3715,3715,3715,3715,0
20250221,184400,1949777020,3715,3715,3715,3715,0
20250221,184300,1949777020,3715,3715,3715,3715,0
20250221,184200,1949777020,3715,3715,3715,3715,0
20250221,184100,1949777020,3715,3715,3715,3715,0
20250221,184000,1949777020,3715,3715,3715,3715,0
20250221,183900,1949777020,3715,3715,3715,3715,0
20250221,183800,1949777020,3715,3715,3715,3715,0
20250221,183700,1949777020,3715,3715,3715,3715,15513
20250221,183600,1949777020,3715,3715,3715,3715,0
20250221,183500,1949777020,3715,3715,3715,3715,0
20250221,183400,1949777020,3715,3715,3715,3715,0
20250221,183300,1949777020,3715,3715,3715,3715,0
20250221,183200,1949777020,3715,3715,3715,3715,0
20250221,183100,1949777020,3715,3715,3715,3715,0
20250221,183000,1949777020,3715,3715,3715,3715,0
20250221,182900,1949777020,3715,3715,3715,3715,0
20250221,182800,1949777020,3715,3715,3715,3715,0
20250221,182700,1949777020,3715,3715,3715,3715,0
20250221,182600,1949777020,3715,3715,3715,3715,0
20250221,182500,1949777020,3715,3715,3715,3715,0
20250221,182400,1949777020,3715,3715,3715,3715,0
20250221,182300,1949777020,3715,3715,3715,3715,0
20250221,182200,1949777020,3715,3715,3715,3715,0
20250221,182100,1949777020,3715,3715,3715,3715,0
20250221,182000,1949777020,3715,3715,3715,3715,0
20250221,181900,1949777020,3715,3715,3715,3715,0
20250221,181800,1949777020,3715,3715,3715,3715,0
20250221,181700,1949777020,3715,3715,3715,3715,0
20250221,181600,1949777020,3715,3715,3715,3715,0
20250221,181500,1949777020,3715,3715,3715,3715,0
20250221,181400,1949777020,3715,3715,3715,3715,0
20250221,181300,1949777020,3715,3715,3715,3715,0
20250221,181200,1949777020,3715,3715,3715,3715,0
20250221,181100,1949777020,3715,3715,3715,3715,0
20250221,181000,1949777020,3715,3715,3715,3715,0
20250221,180900,1949777020,3715,3715,3715,3715,0
20250221,180800,1949777020,3715,3715,3715,3715,0
20250221,180700,1949777020,3715,3715,3715,3715,15513
20250221,180600,1949777020,3715,3715,3715,3715,0
20250221,180500,1949777020,3715,3715,3715,3715,0
20250221,180400,1949777020,3715,3715,3715,3715,0
20250221,180300,1949777020,3715,3715,3715,3715,0
20250221,180200,1949777020,3715,3715,3715,3715,0
20250221,180100,1949777020,3715,3715,3715,3715,0
20250221,180000,1949777020,3715,3715,3715,3715,0
20250221,175900,1949777020,3715,3715,3715,3715,0
20250221,175800,1949777020,3715,3715,3715,3715,0
20250221,175700,1949777020,3715,3715,3715,3715,0
20250221,175600,1949777020,3715,3715,3715,3715,0
20250221,175500,1949777020,3715,3715,3715,3715,0
20250221,175400,1949777020,3715,3715,3715,3715,0
20250221,175300,1949777020,3715,3715,3715,3715,0
20250221,175200,1949777020,3715,3715,3715,3715,0
20250221,175100,1949777020,3715,3715,3715,3715,0
20250221,175000,1949777020,3715,3715,3715,3715,0
20250221,174900,1949777020,3715,3715,3715,3715,0
20250221,174800,1949777020,3715,3715,3715,3715,0
20250221,174700,1949777020,3715,3715,3715,3715,0
20250221,174600,1949777020,3715,3715,3715,3715,0
20250221,174500,1949777020,3715,3715,3715,3715,0
20250221,174400,1949777020,3715,3715,3715,3715,0
20250221,174300,1949777020,3715,3715,3715,3715,0
20250221,174200,1949777020,3715,3715,3715,3715,0
20250221,174100,1949777020,3715,3715,3715,3715,0
20250221,174000,1949777020,3715,3715,3715,3715,0
20250221,173900,1949777020,3715,3715,3715,3715,0
20250221,173800,1949777020,3715,3715,3715,3715,0
20250221,173700,1949777020,3715,3715,3715,3715,15513
20250221,173600,1949777020,3715,3715,3715,3715,0
20250221,173500,1949777020,3715,3715,3715,3715,0
20250221,173400,1949777020,3715,3715,3715,3715,0
20250221,173300,1949777020,3715,3715,3715,3715,0
20250221,173200,1949777020,3715,3715,3715,3715,0
20250221,173100,1949777020,3715,3715,3715,3715,0
20250221,173000,1949777020,3715,3715,3715,3715,0
20250221,172900,1949777020,3715,3715,3715,3715,0
20250221,172800,1949777020,3715,3715,3715,3715,0
20250221,172700,1949777020,3715,3715,3715,3715,0
20250221,172600,1949777020,3715,3715,3715,3715,0
20250221,172500,1949777020,3715,3715,3715,3715,0
20250221,172400,1949777020,3715,3715,3715,3715,0
20250221,172300,1949777020,3715,3715,3715,3715,0
20250221,172200,1949777020,3715,3715,3715,3715,0
20250221,172100,1949777020,3715,3715,3715,3715,0
20250221,172000,1949777020,3715,3715,3715,3715,0
20250221,171900,1949777020,3715,3715,3715,3715,0
20250221,171800,1949777020,3715,3715,3715,3715,0
20250221,171700,1949777020,3715,3715,3715,3715,0
20250221,171600,1949777020,3715,3715,3715,3715,0
20250221,171500,1949777020,3715,3715,3715,3715,0
20250221,171400,1949777020,3715,3715,3715,3715,0
20250221,171300,1949777020,3715,3715,3715,3715,0
20250221,171200,1949777020,3715,3715,3715,3715,0
20250221,171100,1949777020,3715,3715,3715,3715,0
20250221,171000,1949777020,3715,3715,3715,3715,0
20250221,170900,1949777020,3715,3715,3715,3715,0
20250221,170800,1949777020,3715,3715,3715,3715,0
20250221,170700,1949777020,3715,3715,3715,3715,15513
20250221,170600,1949777020,3715,3715,3715,3715,0
20250221,170500,1949777020,3715,3715,3715,3715,0
20250221,170400,1949777020,3715,3715,3715,3715,0
20250221,170300,1949777020,3715,3715,3715,3715,0
20250221,170200,1949777020,3715,3715,3715,3715,0
20250221,170100,1949777020,3715,3715,3715,3715,0
20250221,170000,1949777020,3715,3715,3715,3715,0
20250221,165900,1949777020,3715,3715,3715,3715,0
20250221,165800,1949777020,3715,3715,3715,3715,0
20250221,165700,1949777020,3715,3715,3715,3715,0
20250221,165600,1949777020,3715,3715,3715,3715,0
20250221,165500,1949777020,3715,3715,3715,3715,0
20250221,165400,1949777020,3715,3715,3715,3715,0
20250221,165300,1949777020,3715,3715,3715,3715,0
20250221,165200,1949777020,3715,3715,3715,3715,0
20250221,165100,1949777020,3715,3715,3715,3715,0
20250221,165000,1949777020,3715,3715,3715,3715,0
20250221,164900,1949777020,3715,3715,3715,3715,0
20250221,164800,1949777020,3715,3715,3715,3715,0
20250221,164700,1949777020,3715,3715,3715,3715,0
20250221,164600,1949777020,3715,3715,3715,3715,0
20250221,164500,1949777020,3715,3715,3715,3715,0
20250221,164400,1949777020,3715,3715,3715,3715,0
20250221,164300,1949777020,3715,3715,3715,3715,0
20250221,164200,1949777020,3715,3715,3715,3715,0
20250221,164100,1949777020,3715,3715,3715,3715,0
20250221,164000,1949777020,3715,3715,3715,3715,0
20250221,163900,1949777020,3715,3715,3715,3715,0
20250221,163800,1949777020,3715,3715,3715,3715,0
20250221,163700,1949777020,3715,3715,3715,3715,15513
20250221,163600,1949777020,3715,3715,3715,3715,0
20250221,163500,1949777020,3715,3715,3715,3715,0
20250221,163400,1949777020,3715,3715,3715,3715,0
20250221,163300,1949777020,3715,3715,3715,3715,0
20250221,163200,1949777020,3715,3715,3715,3715,0
20250221,163100,1949777020,3715,3715,3715,3715,0
20250221,163000,1949777020,3715,3715,3715,3715,0
20250221,162900,1949777020,3715,3715,3715,3715,0
20250221,162800,1949777020,3715,3715,3715,3715,0
20250221,162700,1949777020,3715,3715,3715,3715,0
20250221,162600,1949777020,3715,3715,3715,3715,0
20250221,162500,1949777020,3715,3715,3715,3715,0
20250221,162400,1949777020,3715,3715,3715,3715,0
20250221,162300,1949777020,3715,3715,3715,3715,0
20250221,162200,1949777020,3715,3715,3715,3715,0
20250221,162100,1949777020,3715,3715,3715,3715,0
20250221,162000,1949777020,3715,3715,3715,3715,0
20250221,161900,1949777020,3715,3715,3715,3715,0
20250221,161800,1949777020,3715,3715,3715,3715,0
20250221,161700,1949777020,3715,3715,3715,3715,0
20250221,161600,1949777020,3715,3715,3715,3715,0
20250221,161500,1949777020,3715,3715,3715,3715,0
20250221,161400,1949777020,3715,3715,3715,3715,0
20250221,161300,1949777020,3715,3715,3715,3715,0
20250221,161200,1949777020,3715,3715,3715,3715,0
20250221,161100,1949777020,3715,3715,3715,3715,0
20250221,161000,1949777020,3715,3715,3715,3715,0
20250221,160900,1949777020,3715,3715,3715,3715,0
20250221,160800,1949777020,3715,3715,3715,3715,0
20250221,160700,1949777020,3715,3715,3715,3715,15513
20250221,160600,1949777020,3715,3715,3715,3715,0
20250221,160500,1949777020,3715,3715,3715,3715,0
20250221,160400,1949777020,3715,3715,3715,3715,0
20250221,160300,1949777020,3715,3715,3715,3715,0
20250221,160200,1949777020,3715,3715,3715,3715,0
20250221,160100,1949777020,3715,3715,3715,3715,0
20250221,160000,1949777020,3715,3715,3715,3715,0
20250221,155900,1949777020,3715,3715,3715,3715,0
20250221,155800,1949777020,3715,3715,3715,3715,0
20250221,155700,1949777020,3715,3715,3715,3715,0
20250221,155600,1949777020,3715,3715,3715,3715,0
20250221,155500,1949777020,3715,3715,3715,3715,0
20250221,155400,1949777020,3715,3715,3715,3715,0
20250221,155300,1949777020,3715,3715,3715,3715,0
20250221,155200,1949777020,3715,3715,3715,3715,0
20250221,155100,1949777020,3715,3715,3715,3715,0
20250221,155000,1949777020,3715,3715,3715,3715,0
20250221,154900,1949777020,3715,3715,3715,3715,0
20250221,154800,1949777020,3715,3715,3715,3715,0
20250221,154700,1949777020,3715,3715,3715,3715,0
20250221,154600,1949777020,3715,3715,3715,3715,0
20250221,154500,1949777020,3715,3715,3715,3715,0
20250221,154400,1949777020,3715,3715,3715,3715,0
20250221,154300,1949777020,3715,3715,3715,3715,0
20250221,154200,1949777020,3715,3715,3715,3715,0
20250221,154100,1949777020,3715,3715,3715,3715,0
20250221,154000,1949777020,3715,3715,3715,3715,0
20250221,153900,1949777020,3715,3715,3715,3715,0
20250221,153800,1949777020,3715,3715,3715,3715,0
20250221,153700,1949777020,3715,3715,3715,3715,15513
20250221,153600,1949777020,3715,3715,3715,3715,0
20250221,153500,1949777020,3715,3715,3715,3715,0
20250221,153400,1949777020,3715,3715,3715,3715,0
20250221,153300,1949777020,3715,3715,3715,3715,0
20250221,153200,1949777020,3715,3715,3715,3715,0
20250221,153100,1949777020,3715,3715,3715,3715,0
20250221,153000,1949777020,3715,3715,3715,3715,15513
20250221,152900,1892146225,3700,3700,3700,3700,0
20250221,152800,1892146225,3700,3700,3700,3700,0
20250221,152700,1892146225,3700,3700,3700,3700,0
20250221,152600,1892146225,3700,3700,3700,3700,0
20250221,152500,1892146225,3700,3700,3700,3700,0
20250221,152400,1892146225,3700,3700,3700,3700,0
20250221,152300,1892146225,3700,3700,3700,3700,0
20250221,152200,1892146225,3700,3700,3700,3700,0
20250221,152100,1892146225,3700,3700,3700,3700,0
20250221,152000,1892146225,3700,3700,3700,3700,2144
20250221,151900,1884213425,3690,3690,3695,3690,5302
20250221,151800,1864647705,3690,3690,3695,3690,1218
20250221,151700,1860148235,3695,3695,3700,3695,1018
20250221,151600,1856384645,3695,3695,3695,3695,2530
20250221,151500,1847036295,3695,3695,3705,3695,3755
20250221,151400,1833146800,3695,3695,3700,3695,2328
20250221,151300,1824539595,3695,3705,3705,3695,9411
20250221,151200,1789723560,3705,3715,3715,3705,121
20250221,151100,1789274145,3720,3710,3720,3710,877
20250221,151000,1786020375,3715,3715,3720,3715,1932
20250221,150900,1778840845,3715,3715,3715,3715,1354
20250221,150800,1773810735,3715,3715,3725,3710,2497
20250221,150700,1764534375,3720,3725,3730,3720,3799
20250221,150600,1750374155,3725,3720,3730,3720,12680
20250221,150500,1703089670,3725,3720,3725,3715,3752
20250221,150400,1689147650,3715,3715,3725,3710,1648
20250221,150300,1683024295,3715,3705,3715,3705,1662
20250221,150200,1676858375,3710,3715,3715,3705,3035
20250221,150100,1665598565,3715,3720,3725,3710,1870
20250221,150000,1658654405,3725,3740,3745,3720,11973
20250221,145900,1613972585,3735,3725,3740,3720,15499
20250221,145800,1556130785,3730,3715,3730,3705,18093
20250221,145700,1488832145,3710,3700,3715,3695,7514
20250221,145600,1461000360,3700,3700,3705,3700,3457
20250221,145500,1448208700,3700,3695,3700,3690,1585
20250221,145400,1442351430,3690,3675,3690,3675,729
20250221,145300,1439663610,3675,3690,3695,3675,4060
20250221,145200,1424722795,3690,3685,3690,3685,1539
20250221,145100,1419043990,3680,3680,3685,3680,123
20250221,145000,1418591325,3680,3685,3685,3680,396
20250221,144900,1417132180,3680,3680,3680,3680,2094
20250221,144800,1409426260,3680,3675,3680,3675,1605
20250221,144700,1403527635,3675,3675,3675,3675,755
20250221,144600,1400753010,3675,3690,3690,3675,7253
20250221,144500,1374070505,3685,3685,3685,3685,1989
20250221,144400,1366741040,3695,3695,3695,3695,442
20250221,144300,1365107850,3695,3690,3700,3685,2502
20250221,144200,1355854650,3690,3685,3690,3685,1122
20250221,144100,1351714620,3685,3685,3690,3685,761
20250221,144000,1348909835,3685,3690,3690,3685,136
20250221,143900,1348408125,3690,3680,3700,3680,416
20250221,143800,1346877145,3685,3685,3700,3685,194
20250221,143700,1346162090,3680,3700,3705,3680,6521
20250221,143600,1322107150,3705,3705,3710,3700,2674
20250221,143500,1312201590,3705,3715,3715,3700,3211
20250221,143400,1300300585,3715,3710,3715,3705,4176
20250221,143300,1284808785,3705,3680,3710,3680,8788
20250221,143200,1252321075,3690,3690,3695,3680,2538
20250221,143100,1242959425,3690,3685,3695,3685,5243
20250221,143000,1223604455,3685,3670,3690,3670,19036
20250221,142900,1153538485,3665,3660,3665,3660,2687
20250221,142800,1143695320,3650,3665,3665,3650,183
20250221,142700,1143024775,3665,3650,3665,3650,5302
20250221,142600,1123595540,3650,3660,3660,3650,1902
20250221,142500,1116649325,3655,3655,3655,3655,444
20250221,142400,1115026505,3655,3655,3660,3655,541
20250221,142300,1113048650,3660,3660,3660,3660,16
20250221,142200,1112990090,3660,3660,3660,3660,40
20250221,142100,1112843690,3660,3655,3660,3655,1777
20250221,142000,1106344225,3645,3645,3645,3645,0
20250221,141900,1106344225,3645,3645,3645,3645,299
20250221,141800,1105254370,3645,3645,3645,3645,0
20250221,141700,1105254370,3645,3645,3645,3645,0
20250221,141600,1105254370,3645,3645,3645,3645,26
20250221,141500,1105159600,3650,3660,3660,3650,1001
20250221,141400,1101505940,3650,3650,3650,3650,0
20250221,141300,1101505940,3650,3650,3650,3650,5900
20250221,141200,1079970940,3665,3660,3665,3640,10513
20250221,141100,1041545000,3665,3665,3665,3665,936
20250221,141000,1038114560,3660,3670,3670,3660,3881
20250221,140900,1023887600,3675,3670,3675,3670,9486
20250221,140800,989073670,3670,3650,3670,3650,4406
20250221,140700,972934810,3655,3655,3655,3655,480
20250221,140600,971180410,3655,3650,3655,3650,4286
20250221,140500,955526895,3650,3645,3650,3640,1752
20250221,140400,949140855,3645,3645,3645,3645,172
20250221,140300,948513915,3645,3645,3645,3645,500
20250221,140200,946691415,3640,3640,3640,3640,0
20250221,140100,946691415,3640,3645,3645,3640,2355
20250221,140000,938107875,3640,3630,3640,3630,5353
20250221,135900,918639230,3615,3615,3615,3615,1
20250221,135800,918635615,3630,3620,3630,3620,325
20250221,135700,917459105,3615,3625,3625,3615,201
20250221,135600,916730490,3625,3625,3625,3625,0
20250221,135500,916730490,3625,3625,3625,3625,1267
20250221,135400,912137615,3625,3615,3625,3610,1000
20250221,135300,908527595,3610,3625,3625,3610,48
20250221,135200,908354070,3610,3610,3610,3610,0
20250221,135100,908354070,3610,3610,3610,3610,0
20250221,135000,908354070,3610,3610,3610,3610,0
20250221,134900,908354070,3610,3610,3610,3610,9
20250221,134800,908321580,3625,3625,3625,3610,265
20250221,134700,907361090,3625,3625,3625,3625,60
20250221,134600,907143590,3625,3610,3625,3610,1760
20250221,134500,900778065,3610,3610,3610,3610,2
20250221,134400,900770845,3615,3620,3620,3615,2622
20250221,134300,891292290,3620,3625,3630,3620,2615
20250221,134200,881815930,3630,3630,3630,3630,0
20250221,134100,881815930,3630,3630,3630,3630,690
20250221,134000,879311230,3630,3630,3630,3630,919
20250221,133900,875975260,3630,3630,3630,3630,0
20250221,133800,875975260,3630,3630,3630,3630,0
20250221,133700,875975260,3630,3630,3630,3630,0
20250221,133600,875975260,3630,3630,3630,3630,41
20250221,133500,875826430,3630,3630,3630,3630,26
20250221,133400,875732050,3645,3630,3645,3630,5259
20250221,133300,856613785,3630,3630,3630,3630,1
20250221,133200,856610155,3630,3630,3630,3630,269
20250221,133100,855633685,3630,3630,3630,3630,546
20250221,133000,853651705,3635,3635,3635,3635,0
20250221,132900,853651705,3635,3635,3635,3635,1
20250221,132800,853648070,3630,3630,3630,3630,0
20250221,132700,853648070,3630,3630,3630,3630,300
20250221,132600,852559070,3625,3625,3625,3625,0
20250221,132500,852559070,3625,3625,3625,3625,0
20250221,132400,852559070,3625,3625,3625,3625,0
20250221,132300,852559070,3625,3625,3625,3625,607
20250221,132200,850358695,3625,3630,3630,3625,700
20250221,132100,847818695,3625,3630,3630,3625,906
20250221,132000,844529945,3630,3635,3635,3630,700
20250221,131900,841987445,3635,3635,3635,3635,302
20250221,131800,840889675,3635,3635,3635,3635,0
20250221,131700,840889675,3635,3630,3635,3630,600
20250221,131600,838710175,3625,3625,3625,3625,0
20250221,131500,838710175,3625,3625,3625,3625,0
20250221,131400,838710175,3625,3625,3625,3625,0
20250221,131300,838710175,3625,3625,3625,3625,0
20250221,131200,838710175,3625,3625,3625,3625,50
20250221,131100,838528925,3625,3625,3625,3625,300
20250221,131000,837441425,3630,3630,3630,3630,0
20250221,130900,837441425,3630,3630,3630,3630,0
20250221,130800,837441425,3630,3630,3630,3630,449
20250221,130700,835811555,3625,3625,3625,3625,0
20250221,130600,835811555,3625,3625,3625,3625,0
20250221,130500,835811555,3625,3625,3625,3625,228
20250221,130400,834985055,3630,3630,3630,3630,1
20250221,130300,834981425,3630,3630,3630,3630,0
20250221,130200,834981425,3630,3630,3630,3630,40
20250221,130100,834836225,3640,3640,3640,3640,10
20250221,130000,834799825,3630,3630,3630,3630,2
20250221,125900,834792565,3635,3640,3640,3635,4
20250221,125800,834778015,3625,3625,3625,3625,300
20250221,125700,833690515,3640,3640,3640,3640,20
20250221,125600,833617715,3635,3635,3635,3635,1100
20250221,125500,829619215,3635,3635,3635,3635,61
20250221,125400,829397480,3635,3635,3635,3635,0
20250221,125300,829397480,3635,3635,3635,3635,4
20250221,125200,829382940,3635,3635,3635,3635,1000
20250221,125100,825747940,3630,3630,3630,3630,36
20250221,125000,825617260,3625,3625,3625,3625,2
20250221,124900,825610010,3620,3620,3620,3620,0
20250221,124800,825610010,3620,3620,3620,3620,0
20250221,124700,825610010,3620,3620,3620,3620,0
20250221,124600,825610010,3620,3620,3620,3620,0
20250221,124500,825610010,3620,3620,3620,3620,120
20250221,124400,825175610,3620,3620,3620,3620,7
20250221,124300,825150270,3620,3620,3620,3620,1068
20250221,124200,821284110,3635,3620,3635,3620,63
20250221,124100,821056035,3625,3625,3625,3625,0
20250221,124000,821056035,3625,3625,3625,3625,389
20250221,123900,819645910,3635,3635,3635,3625,32
20250221,123800,819529890,3625,3625,3625,3625,43
20250221,123700,819374015,3620,3620,3620,3620,0
20250221,123600,819374015,3620,3620,3620,3620,2
20250221,123500,819366775,3625,3635,3635,3625,2670
20250221,123400,809681025,3635,3635,3635,3635,1609
20250221,123300,803832310,3635,3635,3635,3635,10
20250221,123200,803795960,3635,3635,3635,3635,0
20250221,123100,803795960,3635,3630,3635,3630,331
20250221,123000,802593775,3630,3630,3630,3630,10
20250221,122900,802557475,3630,3625,3630,3625,348
20250221,122800,801295775,3625,3625,3625,3625,4
20250221,122700,801281275,3625,3625,3625,3625,5
20250221,122600,801263150,3640,3640,3640,3640,2200
20250221,122500,793255150,3640,3640,3640,3640,0
20250221,122400,793255150,3640,3635,3640,3635,144
20250221,122300,792731155,3625,3625,3625,3625,0
20250221,122200,792731155,3625,3625,3625,3625,0
20250221,122100,792731155,3625,3625,3625,3625,0
20250221,122000,792731155,3625,3625,3625,3625,0
20250221,121900,792731155,3625,3625,3625,3625,20
20250221,121800,792658655,3625,3625,3625,3625,0
20250221,121700,792658655,3625,3625,3625,3625,200
20250221,121600,791933655,3630,3630,3630,3630,0
20250221,121500,791933655,3630,3630,3630,3630,2221
20250221,121400,783871425,3640,3640,3640,3640,0
20250221,121300,783871425,3640,3635,3640,3635,17
20250221,121200,783809550,3640,3640,3640,3640,0
20250221,121100,783809550,3640,3630,3640,3630,50
20250221,121000,783627850,3635,3635,3635,3635,400
20250221,120900,782173850,3640,3640,3640,3640,0
20250221,120800,782173850,3640,3640,3640,3640,576
20250221,120700,780077210,3640,3640,3640,3640,288
20250221,120600,779028890,3640,3640,3640,3640,0
20250221,120500,779028890,3640,3640,3640,3640,0
20250221,120400,779028890,3640,3640,3640,3640,0
20250221,120300,779028890,3640,3640,3640,3640,0
20250221,120200,779028890,3640,3640,3640,3640,4
20250221,120100,779014330,3635,3635,3635,3635,2757
20250221,120000,768992635,3640,3640,3640,3640,0
20250221,115900,768992635,3640,3640,3640,3640,3
20250221,115800,768981715,3645,3635,3645,3635,148
20250221,115700,768442305,3645,3645,3645,3645,0
20250221,115600,768442305,3645,3645,3645,3645,0
20250221,115500,768442305,3645,3645,3645,3645,0
20250221,115400,768442305,3645,3645,3645,3645,0
20250221,115300,768442305,3645,3635,3645,3635,1005
20250221,115200,764780900,3635,3635,3635,3635,2
20250221,115100,764773630,3650,3650,3650,3650,20
20250221,115000,764700630,3650,3650,3650,3650,10
20250221,114900,764664130,3635,3650,3650,3635,645
20250221,114800,762317665,3650,3650,3650,3650,2507
20250221,114700,753167115,3650,3640,3650,3640,2032
20250221,114600,745756585,3640,3640,3640,3640,125
20250221,114500,745301585,3650,3650,3650,3650,0
20250221,114400,745301585,3650,3650,3650,3650,0
20250221,114300,745301585,3650,3650,3650,3650,1
20250221,114200,745297935,3650,3650,3650,3650,100
20250221,114100,744932935,3650,3650,3650,3650,2
20250221,114000,744925635,3650,3650,3650,3650,5
20250221,113900,744907385,3650,3655,3655,3650,2946
20250221,113800,734154250,3655,3650,3655,3645,1627
20250221,113700,728214850,3645,3640,3645,3640,1319
20250221,113600,723407845,3640,3640,3640,3640,1
20250221,113500,723404205,3640,3640,3640,3640,50
20250221,113400,723222205,3635,3640,3640,3635,624
20250221,113300,720950850,3640,3630,3640,3630,1921
20250221,113200,713959410,3630,3630,3630,3630,0
20250221,113100,713959410,3630,3630,3630,3630,0
20250221,113000,713959410,3630,3630,3630,3630,40
20250221,112900,713814210,3630,3630,3630,3630,1
20250221,112800,713810580,3630,3630,3630,3630,100
20250221,112700,713447580,3635,3635,3635,3635,6
20250221,112600,713425770,3640,3640,3640,3640,1505
20250221,112500,707947570,3640,3640,3640,3640,308
20250221,112400,706826450,3640,3640,3640,3640,1
20250221,112300,706822810,3640,3640,3645,3640,536
20250221,112200,704871245,3640,3640,3640,3640,3386
20250221,112100,692546205,3640,3640,3640,3640,550
20250221,112000,690544205,3640,3640,3640,3640,21
20250221,111900,690467765,3625,3625,3625,3625,0
20250221,111800,690467765,3625,3625,3625,3625,0
20250221,111700,690467765,3625,3625,3625,3625,0
20250221,111600,690467765,3625,3625,3625,3625,0
20250221,111500,690467765,3625,3625,3625,3625,5
20250221,111400,690449640,3640,3640,3640,3640,229
20250221,111300,689616080,3640,3640,3640,3640,1
20250221,111200,689612440,3640,3640,3640,3640,0
20250221,111100,689612440,3640,3640,3640,3640,299
20250221,111000,688524080,3640,3640,3640,3640,52
20250221,110900,688334800,3620,3625,3625,3620,945
20250221,110800,684913895,3650,3620,3650,3620,3000
20250221,110700,673986905,3615,3615,3615,3615,708
20250221,110600,671427485,3610,3610,3610,3610,0
20250221,110500,671427485,3610,3610,3610,3610,2268
20250221,110400,663240005,3620,3620,3620,3620,0
20250221,110300,663240005,3620,3620,3620,3620,0
20250221,110200,663240005,3620,3620,3620,3620,0
20250221,110100,663240005,3620,3620,3620,3620,0
20250221,110000,663240005,3620,3620,3620,3620,50
20250221,105900,663059005,3610,3610,3610,3610,48
20250221,105800,662885725,3605,3610,3610,3605,285
20250221,105700,661858280,3610,3615,3615,3610,1561
20250221,105600,656223015,3615,3615,3615,3615,0
20250221,105500,656223015,3615,3615,3615,3615,35
20250221,105400,656096490,3610,3610,3610,3610,72
20250221,105300,655836570,3610,3620,3620,3610,3254
20250221,105200,644077830,3625,3625,3625,3625,0
20250221,105100,644077830,3625,3615,3625,3615,845
20250221,105000,641023145,3620,3620,3620,3620,209
20250221,104900,640266565,3620,3620,3620,3620,0
20250221,104800,640266565,3620,3620,3620,3620,610
20250221,104700,638058365,3625,3625,3625,3625,0
20250221,104600,638058365,3625,3625,3625,3625,1003
20250221,104500,634422490,3625,3625,3625,3625,17
20250221,104400,634360865,3625,3625,3625,3625,169
20250221,104300,633748240,3625,3635,3635,3625,2503
20250221,104200,624655785,3635,3635,3635,3635,0
20250221,104100,624655785,3635,3635,3635,3635,0
20250221,104000,624655785,3635,3635,3635,3635,3
20250221,103900,624644880,3640,3640,3640,3640,287
20250221,103800,623600200,3645,3645,3645,3645,110
20250221,103700,623199250,3650,3645,3650,3645,22
20250221,103600,623118990,3640,3640,3640,3640,187
20250221,103500,622438310,3640,3650,3650,3640,1657
20250221,103400,616400260,3650,3640,3650,3640,1636
20250221,103300,610444045,3640,3650,3650,3640,1565
20250221,103200,604747045,3650,3645,3650,3640,4017
20250221,103100,590091390,3645,3645,3645,3645,5
20250221,103000,590073165,3650,3645,3650,3645,786
20250221,102900,587208180,3640,3650,3650,3640,2185
20250221,102800,579243305,3650,3650,3650,3650,200
20250221,102700,578513305,3655,3645,3655,3645,820
20250221,102600,575519325,3650,3660,3660,3650,5841
20250221,102500,554174410,3655,3655,3655,3655,202
20250221,102400,553436100,3655,3665,3665,3650,139
20250221,102300,552928355,3650,3650,3650,3650,40
20250221,102200,552782355,3650,3650,3665,3650,106
20250221,102100,552393955,3655,3655,3655,3655,1430
20250221,102000,547167305,3655,3665,3665,3655,633
20250221,101900,544847460,3665,3660,3665,3660,370
20250221,101800,543491700,3660,3660,3670,3660,1449
20250221,101700,538178985,3660,3670,3675,3660,1519
20250221,101600,532605175,3660,3645,3680,3645,10076
20250221,101500,495673995,3645,3645,3650,3645,180
20250221,101400,495017855,3640,3640,3640,3640,1048
20250221,101300,491203135,3640,3640,3640,3640,1
20250221,101200,491199495,3640,3640,3640,3640,0
20250221,101100,491199495,3640,3640,3640,3640,1
20250221,101000,491195855,3640,3640,3640,3640,724
20250221,100900,488560495,3650,3650,3650,3640,489
20250221,100800,486776695,3650,3650,3650,3650,2881
20250221,100700,476261045,3650,3650,3650,3650,2312
20250221,100600,467822245,3640,3640,3640,3640,138
20250221,100500,467319925,3640,3640,3640,3640,1506
20250221,100400,461838085,3640,3650,3650,3640,560
20250221,100300,459794185,3640,3650,3655,3640,1012
20250221,100200,456105410,3655,3655,3655,3655,507
20250221,100100,454252325,3655,3650,3655,3650,800
20250221,100000,451330300,3655,3655,3655,3650,7216
20250221,095900,424990390,3660,3640,3660,3640,8722
20250221,095800,393168690,3640,3635,3640,3635,1190
20250221,095700,388842375,3635,3635,3635,3635,0
20250221,095600,388842375,3635,3630,3635,3630,235
20250221,095500,387988245,3630,3630,3630,3630,1301
20250221,095400,383265615,3630,3630,3630,3630,1
20250221,095300,383261985,3630,3630,3630,3630,1930
20250221,095200,376256085,3630,3630,3630,3630,111
20250221,095100,375853155,3630,3630,3630,3630,315
20250221,095000,374709705,3615,3625,3630,3615,333
20250221,094900,373502830,3620,3620,3620,3620,349
20250221,094800,372239450,3620,3610,3620,3610,107
20250221,094700,371853160,3625,3615,3625,3615,798
20250221,094600,368961700,3615,3615,3615,3615,2
20250221,094500,368954470,3610,3610,3620,3610,961
20250221,094400,365479190,3610,3610,3610,3610,2177
20250221,094300,357620220,3615,3620,3620,3615,1451
20250221,094200,352373755,3615,3620,3620,3615,630
20250221,094100,350093590,3625,3620,3625,3620,176
20250221,094000,349455595,3620,3620,3620,3620,44
20250221,093900,349296315,3625,3630,3630,3625,1037
20250221,093800,345535620,3630,3635,3635,3625,1288
20250221,093700,340856140,3635,3635,3635,3635,220
20250221,093600,340056440,3635,3630,3635,3630,103
20250221,093500,339682050,3640,3640,3640,3635,151
20250221,093400,339132420,3640,3630,3640,3630,63
20250221,093300,338903330,3635,3640,3645,3635,3053
20250221,093200,327801440,3635,3625,3645,3625,8871
20250221,093100,295595290,3630,3615,3630,3615,5681
20250221,093000,274975860,3620,3600,3625,3595,6396
20250221,092900,251893130,3600,3600,3600,3600,105
20250221,092800,251515130,3600,3600,3600,3600,1048
20250221,092700,247742330,3600,3600,3610,3600,537
20250221,092600,245809120,3610,3610,3610,3610,0
20250221,092500,245809120,3610,3595,3610,3595,3568
20250221,092400,232945840,3595,3595,3595,3595,417
20250221,092300,231446725,3595,3595,3595,3595,310
20250221,092200,230332275,3595,3595,3595,3595,23
20250221,092100,230249590,3595,3600,3600,3595,3889
20250221,092000,216250270,3600,3610,3615,3600,7390
20250221,091900,189612740,3615,3615,3615,3605,1184
20250221,091800,185332790,3615,3610,3615,3610,1009
20250221,091700,181686390,3610,3610,3615,3610,3531
20250221,091600,168939335,3605,3605,3605,3600,6672
20250221,091500,144904565,3600,3600,3600,3585,4402
20250221,091400,129064560,3585,3595,3595,3585,487
20250221,091300,127317570,3595,3600,3600,3590,4877
20250221,091200,109797040,3600,3600,3600,3595,2303
20250221,091100,101506250,3600,3600,3600,3600,755
20250221,091000,98788250,3600,3600,3600,3600,22
20250221,090900,98709050,3610,3600,3610,3600,1393
20250221,090800,93684250,3600,3610,3610,3600,4097
20250221,090700,78912595,3605,3605,3605,3605,952
20250221,090600,75480635,3605,3605,3605,3605,607
20250221,090500,73292400,3595,3610,3610,3595,3767
20250221,090400,59701420,3610,3605,3610,3605,1147
20250221,090300,55561250,3600,3610,3615,3595,7505
20250221,090200,28525015,3585,3575,3625,3575,3510
20250221,090100,15886030,3575,3565,3575,3555,403
20250221,090000,14452885,3545,3600,3600,3545,4048