stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,200500,8913697540,3295,3295,3295,3295,109070
20250214,200400,8913697540,3295,3295,3295,3295,0
20250214,200300,8913697540,3295,3295,3295,3295,0
20250214,200200,8913697540,3295,3295,3295,3295,0
20250214,200100,8913697540,3295,3295,3295,3295,0
20250214,200000,8913697540,3295,3295,3295,3295,0
20250214,195900,8913697540,3295,3295,3295,3295,0
20250214,195800,8913697540,3295,3295,3295,3295,0
20250214,195700,8913697540,3295,3295,3295,3295,0
20250214,195600,8913697540,3295,3295,3295,3295,0
20250214,195500,8913697540,3295,3295,3295,3295,0
20250214,195400,8913697540,3295,3295,3295,3295,0
20250214,195300,8913697540,3295,3295,3295,3295,0
20250214,195200,8913697540,3295,3295,3295,3295,0
20250214,195100,8913697540,3295,3295,3295,3295,0
20250214,195000,8913697540,3295,3295,3295,3295,0
20250214,194900,8913697540,3295,3295,3295,3295,0
20250214,194800,8913697540,3295,3295,3295,3295,0
20250214,194700,8913697540,3295,3295,3295,3295,0
20250214,194600,8913697540,3295,3295,3295,3295,0
20250214,194500,8913697540,3295,3295,3295,3295,0
20250214,194400,8913697540,3295,3295,3295,3295,0
20250214,194300,8913697540,3295,3295,3295,3295,0
20250214,194200,8913697540,3295,3295,3295,3295,0
20250214,194100,8913697540,3295,3295,3295,3295,0
20250214,194000,8913697540,3295,3295,3295,3295,0
20250214,193900,8913697540,3295,3295,3295,3295,0
20250214,193800,8913697540,3295,3295,3295,3295,0
20250214,193700,8913697540,3295,3295,3295,3295,0
20250214,193600,8913697540,3295,3295,3295,3295,0
20250214,193500,8913697540,3295,3295,3295,3295,109070
20250214,193400,8913697540,3295,3295,3295,3295,0
20250214,193300,8913697540,3295,3295,3295,3295,0
20250214,193200,8913697540,3295,3295,3295,3295,0
20250214,193100,8913697540,3295,3295,3295,3295,0
20250214,193000,8913697540,3295,3295,3295,3295,0
20250214,192900,8913697540,3295,3295,3295,3295,0
20250214,192800,8913697540,3295,3295,3295,3295,0
20250214,192700,8913697540,3295,3295,3295,3295,0
20250214,192600,8913697540,3295,3295,3295,3295,0
20250214,192500,8913697540,3295,3295,3295,3295,0
20250214,192400,8913697540,3295,3295,3295,3295,0
20250214,192300,8913697540,3295,3295,3295,3295,0
20250214,192200,8913697540,3295,3295,3295,3295,0
20250214,192100,8913697540,3295,3295,3295,3295,0
20250214,192000,8913697540,3295,3295,3295,3295,0
20250214,191900,8913697540,3295,3295,3295,3295,0
20250214,191800,8913697540,3295,3295,3295,3295,0
20250214,191700,8913697540,3295,3295,3295,3295,0
20250214,191600,8913697540,3295,3295,3295,3295,0
20250214,191500,8913697540,3295,3295,3295,3295,0
20250214,191400,8913697540,3295,3295,3295,3295,0
20250214,191300,8913697540,3295,3295,3295,3295,0
20250214,191200,8913697540,3295,3295,3295,3295,0
20250214,191100,8913697540,3295,3295,3295,3295,0
20250214,191000,8913697540,3295,3295,3295,3295,0
20250214,190900,8913697540,3295,3295,3295,3295,0
20250214,190800,8913697540,3295,3295,3295,3295,0
20250214,190700,8913697540,3295,3295,3295,3295,0
20250214,190600,8913697540,3295,3295,3295,3295,0
20250214,190500,8913697540,3295,3295,3295,3295,109070
20250214,190400,8913697540,3295,3295,3295,3295,0
20250214,190300,8913697540,3295,3295,3295,3295,0
20250214,190200,8913697540,3295,3295,3295,3295,0
20250214,190100,8913697540,3295,3295,3295,3295,0
20250214,190000,8913697540,3295,3295,3295,3295,0
20250214,185900,8913697540,3295,3295,3295,3295,0
20250214,185800,8913697540,3295,3295,3295,3295,0
20250214,185700,8913697540,3295,3295,3295,3295,0
20250214,185600,8913697540,3295,3295,3295,3295,0
20250214,185500,8913697540,3295,3295,3295,3295,0
20250214,185400,8913697540,3295,3295,3295,3295,0
20250214,185300,8913697540,3295,3295,3295,3295,0
20250214,185200,8913697540,3295,3295,3295,3295,0
20250214,185100,8913697540,3295,3295,3295,3295,0
20250214,185000,8913697540,3295,3295,3295,3295,0
20250214,184900,8913697540,3295,3295,3295,3295,0
20250214,184800,8913697540,3295,3295,3295,3295,0
20250214,184700,8913697540,3295,3295,3295,3295,0
20250214,184600,8913697540,3295,3295,3295,3295,0
20250214,184500,8913697540,3295,3295,3295,3295,0
20250214,184400,8913697540,3295,3295,3295,3295,0
20250214,184300,8913697540,3295,3295,3295,3295,0
20250214,184200,8913697540,3295,3295,3295,3295,0
20250214,184100,8913697540,3295,3295,3295,3295,0
20250214,184000,8913697540,3295,3295,3295,3295,0
20250214,183900,8913697540,3295,3295,3295,3295,0
20250214,183800,8913697540,3295,3295,3295,3295,0
20250214,183700,8913697540,3295,3295,3295,3295,0
20250214,183600,8913697540,3295,3295,3295,3295,0
20250214,183500,8913697540,3295,3295,3295,3295,109070
20250214,183400,8913697540,3295,3295,3295,3295,0
20250214,183300,8913697540,3295,3295,3295,3295,0
20250214,183200,8913697540,3295,3295,3295,3295,0
20250214,183100,8913697540,3295,3295,3295,3295,0
20250214,183000,8913697540,3295,3295,3295,3295,0
20250214,182900,8913697540,3295,3295,3295,3295,0
20250214,182800,8913697540,3295,3295,3295,3295,0
20250214,182700,8913697540,3295,3295,3295,3295,0
20250214,182600,8913697540,3295,3295,3295,3295,0
20250214,182500,8913697540,3295,3295,3295,3295,0
20250214,182400,8913697540,3295,3295,3295,3295,0
20250214,182300,8913697540,3295,3295,3295,3295,0
20250214,182200,8913697540,3295,3295,3295,3295,0
20250214,182100,8913697540,3295,3295,3295,3295,0
20250214,182000,8913697540,3295,3295,3295,3295,0
20250214,181900,8913697540,3295,3295,3295,3295,0
20250214,181800,8913697540,3295,3295,3295,3295,0
20250214,181700,8913697540,3295,3295,3295,3295,0
20250214,181600,8913697540,3295,3295,3295,3295,0
20250214,181500,8913697540,3295,3295,3295,3295,0
20250214,181400,8913697540,3295,3295,3295,3295,0
20250214,181300,8913697540,3295,3295,3295,3295,0
20250214,181200,8913697540,3295,3295,3295,3295,0
20250214,181100,8913697540,3295,3295,3295,3295,0
20250214,181000,8913697540,3295,3295,3295,3295,0
20250214,180900,8913697540,3295,3295,3295,3295,0
20250214,180800,8913697540,3295,3295,3295,3295,0
20250214,180700,8913697540,3295,3295,3295,3295,0
20250214,180600,8913697540,3295,3295,3295,3295,0
20250214,180500,8913697540,3295,3295,3295,3295,109070
20250214,180400,8913697540,3295,3295,3295,3295,0
20250214,180300,8913697540,3295,3295,3295,3295,0
20250214,180200,8913697540,3295,3295,3295,3295,0
20250214,180100,8913697540,3295,3295,3295,3295,0
20250214,180000,8913697540,3295,3295,3295,3295,0
20250214,175900,8913697540,3295,3295,3295,3295,0
20250214,175800,8913697540,3295,3295,3295,3295,0
20250214,175700,8913697540,3295,3295,3295,3295,0
20250214,175600,8913697540,3295,3295,3295,3295,0
20250214,175500,8913697540,3295,3295,3295,3295,0
20250214,175400,8913697540,3295,3295,3295,3295,0
20250214,175300,8913697540,3295,3295,3295,3295,0
20250214,175200,8913697540,3295,3295,3295,3295,0
20250214,175100,8913697540,3295,3295,3295,3295,0
20250214,175000,8913697540,3295,3295,3295,3295,0
20250214,174900,8913697540,3295,3295,3295,3295,0
20250214,174800,8913697540,3295,3295,3295,3295,0
20250214,174700,8913697540,3295,3295,3295,3295,0
20250214,174600,8913697540,3295,3295,3295,3295,0
20250214,174500,8913697540,3295,3295,3295,3295,0
20250214,174400,8913697540,3295,3295,3295,3295,0
20250214,174300,8913697540,3295,3295,3295,3295,0
20250214,174200,8913697540,3295,3295,3295,3295,0
20250214,174100,8913697540,3295,3295,3295,3295,0
20250214,174000,8913697540,3295,3295,3295,3295,0
20250214,173900,8913697540,3295,3295,3295,3295,0
20250214,173800,8913697540,3295,3295,3295,3295,0
20250214,173700,8913697540,3295,3295,3295,3295,0
20250214,173600,8913697540,3295,3295,3295,3295,0
20250214,173500,8913697540,3295,3295,3295,3295,109070
20250214,173400,8913697540,3295,3295,3295,3295,0
20250214,173300,8913697540,3295,3295,3295,3295,0
20250214,173200,8913697540,3295,3295,3295,3295,0
20250214,173100,8913697540,3295,3295,3295,3295,0
20250214,173000,8913697540,3295,3295,3295,3295,0
20250214,172900,8913697540,3295,3295,3295,3295,0
20250214,172800,8913697540,3295,3295,3295,3295,0
20250214,172700,8913697540,3295,3295,3295,3295,0
20250214,172600,8913697540,3295,3295,3295,3295,0
20250214,172500,8913697540,3295,3295,3295,3295,0
20250214,172400,8913697540,3295,3295,3295,3295,0
20250214,172300,8913697540,3295,3295,3295,3295,0
20250214,172200,8913697540,3295,3295,3295,3295,0
20250214,172100,8913697540,3295,3295,3295,3295,0
20250214,172000,8913697540,3295,3295,3295,3295,0
20250214,171900,8913697540,3295,3295,3295,3295,0
20250214,171800,8913697540,3295,3295,3295,3295,0
20250214,171700,8913697540,3295,3295,3295,3295,0
20250214,171600,8913697540,3295,3295,3295,3295,0
20250214,171500,8913697540,3295,3295,3295,3295,0
20250214,171400,8913697540,3295,3295,3295,3295,0
20250214,171300,8913697540,3295,3295,3295,3295,0
20250214,171200,8913697540,3295,3295,3295,3295,0
20250214,171100,8913697540,3295,3295,3295,3295,0
20250214,171000,8913697540,3295,3295,3295,3295,0
20250214,170900,8913697540,3295,3295,3295,3295,0
20250214,170800,8913697540,3295,3295,3295,3295,0
20250214,170700,8913697540,3295,3295,3295,3295,0
20250214,170600,8913697540,3295,3295,3295,3295,0
20250214,170500,8913697540,3295,3295,3295,3295,109070
20250214,170400,8913697540,3295,3295,3295,3295,0
20250214,170300,8913697540,3295,3295,3295,3295,0
20250214,170200,8913697540,3295,3295,3295,3295,0
20250214,170100,8913697540,3295,3295,3295,3295,0
20250214,170000,8913697540,3295,3295,3295,3295,0
20250214,165900,8913697540,3295,3295,3295,3295,0
20250214,165800,8913697540,3295,3295,3295,3295,0
20250214,165700,8913697540,3295,3295,3295,3295,0
20250214,165600,8913697540,3295,3295,3295,3295,0
20250214,165500,8913697540,3295,3295,3295,3295,0
20250214,165400,8913697540,3295,3295,3295,3295,0
20250214,165300,8913697540,3295,3295,3295,3295,0
20250214,165200,8913697540,3295,3295,3295,3295,0
20250214,165100,8913697540,3295,3295,3295,3295,0
20250214,165000,8913697540,3295,3295,3295,3295,0
20250214,164900,8913697540,3295,3295,3295,3295,0
20250214,164800,8913697540,3295,3295,3295,3295,0
20250214,164700,8913697540,3295,3295,3295,3295,0
20250214,164600,8913697540,3295,3295,3295,3295,0
20250214,164500,8913697540,3295,3295,3295,3295,0
20250214,164400,8913697540,3295,3295,3295,3295,0
20250214,164300,8913697540,3295,3295,3295,3295,0
20250214,164200,8913697540,3295,3295,3295,3295,0
20250214,164100,8913697540,3295,3295,3295,3295,0
20250214,164000,8913697540,3295,3295,3295,3295,0
20250214,163900,8913697540,3295,3295,3295,3295,0
20250214,163800,8913697540,3295,3295,3295,3295,0
20250214,163700,8913697540,3295,3295,3295,3295,0
20250214,163600,8913697540,3295,3295,3295,3295,0
20250214,163500,8913697540,3295,3295,3295,3295,109070
20250214,163400,8913697540,3295,3295,3295,3295,0
20250214,163300,8913697540,3295,3295,3295,3295,0
20250214,163200,8913697540,3295,3295,3295,3295,0
20250214,163100,8913697540,3295,3295,3295,3295,0
20250214,163000,8913697540,3295,3295,3295,3295,0
20250214,162900,8913697540,3295,3295,3295,3295,0
20250214,162800,8913697540,3295,3295,3295,3295,0
20250214,162700,8913697540,3295,3295,3295,3295,0
20250214,162600,8913697540,3295,3295,3295,3295,0
20250214,162500,8913697540,3295,3295,3295,3295,0
20250214,162400,8913697540,3295,3295,3295,3295,0
20250214,162300,8913697540,3295,3295,3295,3295,0
20250214,162200,8913697540,3295,3295,3295,3295,0
20250214,162100,8913697540,3295,3295,3295,3295,0
20250214,162000,8913697540,3295,3295,3295,3295,0
20250214,161900,8913697540,3295,3295,3295,3295,0
20250214,161800,8913697540,3295,3295,3295,3295,0
20250214,161700,8913697540,3295,3295,3295,3295,0
20250214,161600,8913697540,3295,3295,3295,3295,0
20250214,161500,8913697540,3295,3295,3295,3295,0
20250214,161400,8913697540,3295,3295,3295,3295,0
20250214,161300,8913697540,3295,3295,3295,3295,0
20250214,161200,8913697540,3295,3295,3295,3295,0
20250214,161100,8913697540,3295,3295,3295,3295,0
20250214,161000,8913697540,3295,3295,3295,3295,0
20250214,160900,8913697540,3295,3295,3295,3295,0
20250214,160800,8913697540,3295,3295,3295,3295,0
20250214,160700,8913697540,3295,3295,3295,3295,0
20250214,160600,8913697540,3295,3295,3295,3295,0
20250214,160500,8913697540,3295,3295,3295,3295,109070
20250214,160400,8913697540,3295,3295,3295,3295,0
20250214,160300,8913697540,3295,3295,3295,3295,0
20250214,160200,8913697540,3295,3295,3295,3295,0
20250214,160100,8913697540,3295,3295,3295,3295,0
20250214,160000,8913697540,3295,3295,3295,3295,0
20250214,155900,8913697540,3295,3295,3295,3295,0
20250214,155800,8913697540,3295,3295,3295,3295,0
20250214,155700,8913697540,3295,3295,3295,3295,0
20250214,155600,8913697540,3295,3295,3295,3295,0
20250214,155500,8913697540,3295,3295,3295,3295,0
20250214,155400,8913697540,3295,3295,3295,3295,0
20250214,155300,8913697540,3295,3295,3295,3295,0
20250214,155200,8913697540,3295,3295,3295,3295,0
20250214,155100,8913697540,3295,3295,3295,3295,0
20250214,155000,8913697540,3295,3295,3295,3295,0
20250214,154900,8913697540,3295,3295,3295,3295,0
20250214,154800,8913697540,3295,3295,3295,3295,0
20250214,154700,8913697540,3295,3295,3295,3295,0
20250214,154600,8913697540,3295,3295,3295,3295,0
20250214,154500,8913697540,3295,3295,3295,3295,0
20250214,154400,8913697540,3295,3295,3295,3295,0
20250214,154300,8913697540,3295,3295,3295,3295,0
20250214,154200,8913697540,3295,3295,3295,3295,0
20250214,154100,8913697540,3295,3295,3295,3295,0
20250214,154000,8913697540,3295,3295,3295,3295,0
20250214,153900,8913697540,3295,3295,3295,3295,0
20250214,153800,8913697540,3295,3295,3295,3295,0
20250214,153700,8913697540,3295,3295,3295,3295,0
20250214,153600,8913697540,3295,3295,3295,3295,0
20250214,153500,8913697540,3295,3295,3295,3295,109070
20250214,153400,8913697540,3295,3295,3295,3295,0
20250214,153300,8913697540,3295,3295,3295,3295,0
20250214,153200,8913697540,3295,3295,3295,3295,0
20250214,153100,8913697540,3295,3295,3295,3295,0
20250214,153000,8913697540,3295,3295,3295,3295,109070
20250214,152900,8554311890,3300,3300,3300,3300,0
20250214,152800,8554311890,3300,3300,3300,3300,0
20250214,152700,8554311890,3300,3300,3300,3300,0
20250214,152600,8554311890,3300,3300,3300,3300,0
20250214,152500,8554311890,3300,3300,3300,3300,0
20250214,152400,8554311890,3300,3300,3300,3300,0
20250214,152300,8554311890,3300,3300,3300,3300,0
20250214,152200,8554311890,3300,3300,3300,3300,0
20250214,152100,8554311890,3300,3300,3300,3300,0
20250214,152000,8554311890,3300,3300,3300,3300,0
20250214,151900,8554311890,3300,3300,3305,3290,52309
20250214,151800,8381792665,3300,3310,3310,3300,25881
20250214,151700,8296334355,3310,3310,3320,3305,10085
20250214,151600,8262966665,3310,3315,3320,3305,22673
20250214,151500,8187876330,3315,3320,3325,3315,5742
20250214,151400,8168812870,3320,3325,3325,3320,6418
20250214,151300,8147502775,3325,3330,3330,3325,4808
20250214,151200,8131503695,3325,3330,3330,3325,1999
20250214,151100,8124850090,3330,3325,3330,3320,4370
20250214,151000,8110317900,3325,3325,3325,3320,3251
20250214,150900,8099508350,3325,3315,3325,3315,11859
20250214,150800,8060135670,3320,3320,3320,3315,18836
20250214,150700,7997625420,3320,3325,3330,3315,6528
20250214,150600,7975945965,3325,3325,3330,3320,8595
20250214,150500,7947389760,3330,3325,3335,3320,17894
20250214,150400,7887870640,3325,3335,3340,3325,21976
20250214,150300,7814708530,3335,3340,3340,3330,48247
20250214,150200,7653672750,3345,3345,3350,3340,20444
20250214,150100,7585283795,3345,3350,3350,3345,15146
20250214,150000,7534602650,3350,3350,3350,3345,6166
20250214,145900,7513946570,3350,3350,3355,3345,8949
20250214,145800,7483963655,3350,3350,3350,3345,2271
20250214,145700,7476358820,3350,3350,3355,3345,6040
20250214,145600,7456133360,3350,3350,3355,3345,1544
20250214,145500,7450957360,3350,3345,3355,3345,2225
20250214,145400,7443504705,3345,3355,3355,3345,29103
20250214,145300,7346096455,3355,3355,3360,3355,7765
20250214,145200,7320044875,3350,3355,3360,3350,7164
20250214,145100,7296032250,3355,3355,3355,3350,1960
20250214,145000,7289458200,3350,3350,3355,3350,3106
20250214,144900,7279052925,3355,3350,3355,3350,3678
20250214,144800,7266722580,3350,3350,3350,3350,4369
20250214,144700,7252086430,3355,3355,3355,3350,13447
20250214,144600,7206978920,3355,3355,3360,3355,3026
20250214,144500,7196826260,3355,3355,3355,3355,2253
20250214,144400,7189267445,3355,3360,3360,3355,1797
20250214,144300,7183233810,3355,3355,3360,3350,4755
20250214,144200,7167280140,3355,3350,3355,3345,1386
20250214,144100,7162633350,3345,3355,3355,3345,741
20250214,144000,7160147305,3345,3350,3350,3345,1664
20250214,143900,7154577345,3350,3350,3355,3350,4550
20250214,143800,7139331145,3355,3345,3355,3345,578
20250214,143700,7137395020,3345,3350,3350,3345,16654
20250214,143600,7081608525,3350,3350,3350,3345,2598
20250214,143500,7072906635,3355,3350,3355,3345,3370
20250214,143400,7061613740,3350,3355,3355,3350,1361
20250214,143300,7057050190,3350,3350,3355,3350,2081
20250214,143200,7050078215,3350,3360,3360,3350,2914
20250214,143100,7040309905,3355,3360,3360,3350,8788
20250214,143000,7010839085,3355,3355,3355,3350,6247
20250214,142900,6989880410,3350,3350,3355,3350,860
20250214,142800,6986995125,3355,3355,3355,3355,1837
20250214,142700,6980831990,3355,3350,3355,3350,3434
20250214,142600,6969313475,3350,3355,3355,3350,2499
20250214,142500,6960938830,3355,3360,3360,3355,896
20250214,142400,6957929045,3355,3355,3360,3355,660
20250214,142300,6955714240,3360,3355,3360,3345,21713
20250214,142200,6882975545,3360,3360,3360,3355,2375
20250214,142100,6875002270,3355,3360,3360,3355,28
20250214,142000,6874908225,3360,3355,3360,3355,855
20250214,141900,6872035445,3355,3355,3355,3355,1
20250214,141800,6872032090,3360,3355,3360,3355,1555
20250214,141700,6866811360,3355,3355,3355,3350,785
20250214,141600,6864177700,3350,3350,3350,3350,2679
20250214,141500,6855203050,3350,3350,3355,3350,2701
20250214,141400,6846150995,3355,3355,3360,3355,606
20250214,141300,6844115365,3360,3350,3360,3350,1971
20250214,141200,6837505115,3350,3360,3360,3350,1780
20250214,141100,6831533385,3355,3360,3360,3355,16
20250214,141000,6831479675,3355,3355,3360,3355,3078
20250214,140900,6821149285,3355,3360,3360,3355,212
20250214,140800,6820436985,3360,3355,3360,3355,746
20250214,140700,6817930445,3360,3355,3360,3355,299
20250214,140600,6816925810,3355,3350,3355,3350,8796
20250214,140500,6787430290,3350,3350,3355,3350,3062
20250214,140400,6777168885,3350,3350,3350,3350,32
20250214,140300,6777061685,3350,3350,3355,3350,5467
20250214,140200,6758743535,3350,3350,3350,3350,5281
20250214,140100,6741052185,3355,3350,3355,3350,1042
20250214,140000,6737557780,3350,3355,3360,3350,7702
20250214,135900,6711747365,3355,3360,3360,3355,7473
20250214,135800,6686674435,3360,3360,3360,3360,980
20250214,135700,6683381635,3360,3350,3360,3350,2306
20250214,135600,6675643915,3355,3350,3355,3345,2327
20250214,135500,6667846265,3350,3350,3350,3350,31
20250214,135400,6667742415,3355,3355,3355,3345,19678
20250214,135300,6601896230,3350,3355,3355,3350,782
20250214,135200,6599272830,3350,3355,3355,3350,2223
20250214,135100,6591822935,3355,3355,3355,3350,1156
20250214,135000,6587944565,3350,3355,3355,3350,25
20250214,134900,6587860715,3355,3355,3355,3350,870
20250214,134800,6584942370,3350,3350,3350,3345,2733
20250214,134700,6575786825,3345,3350,3350,3345,3337
20250214,134600,6564616875,3355,3350,3355,3350,2472
20250214,134500,6556331975,3355,3350,3355,3350,1560
20250214,134400,6551103875,3350,3350,3350,3345,13001
20250214,134300,6507550535,3350,3355,3360,3350,38719
20250214,134200,6377689415,3360,3360,3360,3355,1089
20250214,134100,6374030380,3360,3365,3365,3360,7742
20250214,134000,6348013560,3360,3360,3365,3360,540
20250214,133900,6346198830,3365,3365,3365,3365,740
20250214,133800,6343708730,3360,3360,3360,3360,123
20250214,133700,6343295450,3360,3365,3365,3355,5745
20250214,133600,6323965550,3365,3360,3365,3360,803
20250214,133500,6321267445,3355,3360,3360,3355,3118
20250214,133400,6310790975,3360,3350,3365,3350,912
20250214,133300,6307722975,3360,3355,3360,3350,2367
20250214,133200,6299787775,3365,3355,3365,3350,5836
20250214,133100,6280182615,3355,3355,3355,3350,4489
20250214,133000,6265122030,3350,3360,3360,3350,5933
20250214,132900,6245216730,3360,3365,3365,3355,2598
20250214,132800,6236483760,3365,3365,3365,3360,2149
20250214,132700,6229252385,3370,3370,3370,3370,866
20250214,132600,6226333965,3365,3370,3370,3365,117
20250214,132500,6225940195,3370,3365,3370,3365,743
20250214,132400,6223436300,3365,3365,3370,3365,3752
20250214,132300,6210807120,3365,3365,3365,3365,3618
20250214,132200,6198632550,3365,3365,3370,3365,855
20250214,132100,6195751270,3365,3360,3365,3355,11707
20250214,132000,6156362940,3360,3355,3360,3355,1338
20250214,131900,6151868450,3355,3360,3360,3355,794
20250214,131800,6149200630,3355,3355,3355,3355,1001
20250214,131700,6145842275,3355,3355,3360,3355,797
20250214,131600,6143164505,3355,3355,3355,3355,306
20250214,131500,6142137875,3355,3360,3360,3355,742
20250214,131400,6139644760,3355,3355,3355,3355,5338
20250214,131300,6121735770,3355,3355,3360,3355,1366
20250214,131200,6117149140,3355,3360,3360,3355,1196
20250214,131100,6113131215,3360,3360,3360,3355,218
20250214,131000,6112398755,3360,3355,3360,3355,4322
20250214,130900,6097891835,3355,3355,3355,3355,70
20250214,130800,6097656985,3360,3355,3360,3355,2230
20250214,130700,6090171130,3355,3355,3360,3355,2005
20250214,130600,6083434355,3350,3355,3355,3350,3034
20250214,130500,6073265540,3355,3360,3360,3355,1442
20250214,130400,6068422925,3355,3355,3360,3355,761
20250214,130300,6065868770,3355,3355,3360,3350,981
20250214,130200,6062572840,3355,3360,3360,3355,1976
20250214,130100,6055942860,3360,3355,3360,3355,2200
20250214,130000,6048558000,3355,3355,3360,3355,9433
20250214,125900,6016906585,3355,3360,3360,3355,675
20250214,125800,6014638595,3360,3355,3360,3350,1795
20250214,125700,6008611385,3355,3350,3360,3350,963
20250214,125600,6005379995,3360,3355,3360,3355,1967
20250214,125500,5998777010,3355,3360,3360,3355,756
20250214,125400,5996236870,3355,3355,3355,3355,3
20250214,125300,5996226805,3355,3355,3355,3355,3710
20250214,125200,5983779755,3360,3360,3360,3355,1283
20250214,125100,5979468890,3360,3355,3360,3355,744
20250214,125000,5976969065,3360,3365,3365,3360,16
20250214,124900,5976915290,3360,3360,3360,3355,783
20250214,124800,5974284420,3350,3360,3360,3350,2973
20250214,124700,5964317410,3350,3355,3355,3350,7292
20250214,124600,5939871300,3355,3360,3365,3355,1117
20250214,124500,5936116160,3355,3360,3360,3355,1004
20250214,124400,5932742735,3360,3350,3360,3350,1119
20250214,124300,5928986330,3355,3360,3360,3355,1835
20250214,124200,5922826200,3355,3355,3355,3355,3
20250214,124100,5922816135,3350,3355,3355,3350,1070
20250214,124000,5919226435,3355,3355,3355,3355,357
20250214,123900,5918028700,3360,3355,3360,3355,2040
20250214,123800,5911180790,3350,3360,3360,3345,2276
20250214,123700,5903548805,3360,3345,3360,3345,258
20250214,123600,5902685155,3345,3360,3360,3345,5089
20250214,123500,5885629360,3355,3355,3355,3350,65
20250214,123400,5885411300,3355,3355,3360,3355,743
20250214,123300,5882918525,3355,3355,3360,3355,169
20250214,123200,5882351430,3360,3355,3360,3345,5271
20250214,123100,5864666115,3360,3360,3360,3360,740
20250214,123000,5862179715,3350,3355,3355,3350,2413
20250214,122900,5854089155,3360,3350,3360,3350,744
20250214,122800,5851589345,3350,3360,3360,3350,3027
20250214,122700,5841432695,3350,3345,3350,3345,179
20250214,122600,5840833405,3345,3360,3360,3345,2972
20250214,122500,5830858205,3350,3350,3350,3350,23
20250214,122400,5830781155,3350,3360,3360,3350,3147
20250214,122300,5820231305,3350,3350,3360,3350,230
20250214,122200,5819458925,3360,3350,3360,3350,744
20250214,122100,5816959115,3360,3360,3360,3350,104
20250214,122000,5816610005,3360,3350,3360,3350,1148
20250214,121900,5812752805,3360,3350,3360,3350,760
20250214,121800,5810199385,3350,3350,3350,3350,818
20250214,121700,5807459085,3350,3350,3355,3350,1243
20250214,121600,5803291330,3355,3355,3355,3350,650
20250214,121500,5801111140,3355,3355,3355,3355,1142
20250214,121400,5797279730,3355,3360,3360,3355,2361
20250214,121300,5789353375,3355,3360,3360,3355,6
20250214,121200,5789333240,3365,3365,3365,3365,879
20250214,121100,5786375405,3350,3360,3360,3350,1030
20250214,121000,5782914635,3360,3350,3360,3345,3034
20250214,120900,5772747565,3350,3360,3360,3350,4519
20250214,120800,5757597995,3360,3355,3360,3355,744
20250214,120700,5755098170,3355,3360,3360,3355,1441
20250214,120600,5750258910,3355,3355,3355,3355,0
20250214,120500,5750258910,3355,3355,3360,3345,5753
20250214,120400,5730974385,3355,3355,3360,3355,104
20250214,120300,5730625460,3355,3350,3355,3350,153
20250214,120200,5730112160,3350,3350,3350,3350,4027
20250214,120100,5716621710,3350,3350,3350,3345,110
20250214,120000,5716253225,3350,3355,3360,3350,2207
20250214,115900,5708851975,3355,3355,3355,3350,375
20250214,115800,5707595575,3355,3355,3355,3350,2588
20250214,115700,5698925010,3355,3360,3360,3355,7443
20250214,115600,5673953130,3360,3360,3365,3360,1451
20250214,115500,5669077590,3360,3355,3360,3355,6022
20250214,115400,5648859655,3360,3355,3360,3355,344
20250214,115300,5647703830,3360,3355,3360,3355,1603
20250214,115200,5642317895,3350,3360,3360,3350,4
20250214,115100,5642304475,3360,3345,3360,3345,5130
20250214,115000,5625130525,3345,3350,3350,3345,8397
20250214,114900,5597038340,3345,3350,3350,3345,742
20250214,114800,5594553600,3350,3345,3350,3345,5120
20250214,114700,5577423250,3345,3350,3350,3345,5528
20250214,114600,5558928680,3350,3350,3360,3345,4316
20250214,114500,5544467085,3350,3355,3360,3350,5213
20250214,114400,5526999695,3350,3355,3355,3350,765
20250214,114300,5524435930,3350,3350,3365,3350,17669
20250214,114200,5465236575,3350,3350,3350,3350,2
20250214,114100,5465229875,3350,3350,3355,3350,960
20250214,114000,5462009175,3355,3355,3355,3355,16
20250214,113900,5461955495,3355,3355,3355,3350,5899
20250214,113800,5442185050,3355,3360,3365,3355,26975
20250214,113700,5351647730,3360,3365,3365,3360,375
20250214,113600,5350386255,3360,3365,3365,3360,3637
20250214,113500,5338162085,3365,3365,3365,3360,4788
20250214,113400,5322073190,3365,3365,3365,3365,740
20250214,113300,5319583090,3365,3365,3365,3360,842
20250214,113200,5316749770,3360,3360,3360,3360,1352
20250214,113100,5312207050,3360,3365,3365,3360,3103
20250214,113000,5301775785,3360,3360,3365,3360,5586
20250214,112900,5283006805,3360,3355,3360,3355,297
20250214,112800,5282008900,3355,3355,3360,3355,1516
20250214,112700,5276921470,3355,3355,3360,3355,844
20250214,112600,5274086150,3355,3355,3360,3355,6743
20250214,112500,5251459685,3360,3365,3365,3360,18750
20250214,112400,5188417550,3360,3365,3365,3360,3114
20250214,112300,5177950120,3365,3360,3365,3360,3
20250214,112200,5177940035,3360,3360,3360,3350,13698
20250214,112100,5131971265,3360,3365,3365,3360,10197
20250214,112000,5097703145,3370,3360,3370,3360,503
20250214,111900,5096013035,3365,3355,3365,3355,7538
20250214,111800,5070667695,3355,3360,3365,3355,9186
20250214,111700,5039834605,3365,3360,3365,3360,3399
20250214,111600,5028410010,3365,3365,3365,3365,19
20250214,111500,5028346075,3370,3370,3370,3365,3432
20250214,111400,5016780735,3365,3365,3370,3360,2844
20250214,111300,5007206480,3365,3370,3370,3365,2168
20250214,111200,4999908550,3365,3365,3370,3365,1087
20250214,111100,4996247095,3370,3370,3370,3370,1045
20250214,111000,4992725445,3375,3370,3375,3370,1071
20250214,110900,4989110835,3370,3370,3375,3370,2041
20250214,110800,4982228960,3370,3375,3375,3370,2827
20250214,110700,4972687880,3375,3375,3380,3370,6480
20250214,110600,4950811025,3375,3375,3375,3375,5583
20250214,110500,4931968400,3375,3375,3380,3375,5440
20250214,110400,4913603235,3375,3370,3375,3370,380
20250214,110300,4912320750,3375,3370,3375,3370,3074
20250214,110200,4901957170,3370,3370,3375,3370,6322
20250214,110100,4880650530,3375,3370,3375,3370,5129
20250214,110000,4863340180,3370,3370,3375,3370,3768
20250214,105900,4850638320,3365,3370,3370,3365,5534
20250214,105800,4831988750,3375,3380,3380,3370,1308
20250214,105700,4827574245,3380,3365,3380,3365,5900
20250214,105600,4807670260,3365,3370,3375,3365,723
20250214,105500,4805234105,3370,3375,3375,3370,2926
20250214,105400,4795369500,3370,3380,3380,3370,1219
20250214,105300,4791255940,3380,3375,3380,3370,9383
20250214,105200,4759587820,3370,3370,3370,3370,1206
20250214,105100,4755523600,3370,3365,3370,3365,1162
20250214,105000,4751607675,3370,3375,3375,3370,2714
20250214,104900,4742457755,3370,3375,3380,3365,1420
20250214,104800,4737671105,3375,3370,3380,3370,19197
20250214,104700,4672827010,3370,3365,3375,3365,7932
20250214,104600,4646075325,3370,3365,3370,3360,1141
20250214,104500,4642231425,3365,3360,3370,3355,2810
20250214,104400,4632792095,3360,3360,3365,3345,1838
20250214,104300,4626619615,3360,3355,3360,3345,3916
20250214,104200,4613502495,3355,3360,3360,3355,849
20250214,104100,4610650150,3355,3355,3360,3355,955
20250214,104000,4607442350,3355,3355,3360,3355,1753
20250214,103900,4601561025,3350,3355,3355,3350,6333
20250214,103800,4580344040,3355,3350,3355,3350,952
20250214,103700,4577151035,3350,3345,3355,3345,2195
20250214,103600,4569790425,3355,3340,3355,3335,3704
20250214,103500,4557419860,3340,3335,3340,3325,24252
20250214,103400,4476535170,3335,3335,3345,3335,11529
20250214,103300,4437991835,3335,3340,3345,3335,7143
20250214,103200,4414131385,3340,3340,3345,3340,636
20250214,103100,4412007045,3335,3340,3340,3335,2721
20250214,103000,4402926355,3340,3345,3345,3340,17287
20250214,102900,4345151355,3345,3350,3350,3345,3770
20250214,102800,4332535495,3350,3350,3350,3350,3180
20250214,102700,4321882495,3345,3350,3350,3345,2314
20250214,102600,4314131610,3350,3340,3360,3340,2373
20250214,102500,4306174615,3340,3345,3345,3340,4157
20250214,102400,4292279675,3345,3355,3355,3335,17750
20250214,102300,4232916655,3355,3370,3370,3355,1912
20250214,102200,4226491670,3365,3360,3365,3360,1230
20250214,102100,4222355605,3365,3370,3375,3365,3776
20250214,102000,4209639825,3375,3370,3375,3370,2734
20250214,101900,4200420655,3370,3360,3380,3360,36144
20250214,101800,4078704135,3360,3360,3360,3345,2543
20250214,101700,4070185320,3360,3355,3360,3355,1175
20250214,101600,4066238940,3360,3355,3360,3355,5508
20250214,101500,4047755005,3355,3355,3360,3355,3369
20250214,101400,4036451375,3355,3355,3360,3350,1687
20250214,101300,4030787260,3360,3360,3360,3355,1711
20250214,101200,4025042055,3360,3355,3365,3350,11235
20250214,101100,3987334370,3355,3355,3355,3355,1006
20250214,101000,3983959240,3355,3350,3355,3350,13616
20250214,100900,3938280815,3355,3360,3365,3355,6780
20250214,100800,3915494795,3360,3360,3365,3360,866
20250214,100700,3912584510,3360,3370,3375,3360,4004
20250214,100600,3899096650,3375,3360,3375,3355,12302
20250214,100500,3857700785,3360,3360,3365,3360,4030
20250214,100400,3844159200,3360,3360,3365,3360,1080
20250214,100300,3840530095,3360,3350,3360,3345,6767
20250214,100200,3817849490,3345,3350,3355,3345,4775
20250214,100100,3801839830,3355,3350,3355,3350,1251
20250214,100000,3797643820,3350,3360,3360,3350,9670
20250214,095900,3765177450,3365,3360,3370,3355,33064
20250214,095800,3654056655,3365,3365,3365,3360,14313
20250214,095700,3605898510,3365,3385,3385,3365,6663
20250214,095600,3583410260,3385,3385,3395,3380,29150
20250214,095500,3484713560,3385,3380,3390,3380,19192
20250214,095400,3419797315,3385,3390,3390,3380,15532
20250214,095300,3367210965,3380,3355,3390,3355,42960
20250214,095200,3222226520,3360,3340,3365,3340,42739
20250214,095100,3078899270,3335,3320,3340,3320,7639
20250214,095000,3053437055,3325,3320,3330,3315,4576
20250214,094900,3038220225,3305,3320,3330,3305,7353
20250214,094800,3013760870,3320,3310,3330,3300,23644
20250214,094700,2935279335,3305,3305,3315,3305,6108
20250214,094600,2915068815,3305,3315,3320,3305,2063
20250214,094500,2908246540,3315,3310,3315,3305,3692
20250214,094400,2896015655,3320,3315,3325,3300,5756
20250214,094300,2876948055,3315,3280,3320,3275,31596
20250214,094200,2772688620,3280,3275,3280,3275,5805
20250214,094100,2753675525,3280,3280,3280,3275,4398
20250214,094000,2739267995,3280,3275,3280,3270,3817
20250214,093900,2726766190,3270,3275,3280,3270,8512
20250214,093800,2698894740,3275,3275,3275,3265,37613
20250214,093700,2575835090,3280,3270,3280,3270,4231
20250214,093600,2561986030,3275,3290,3290,3270,24983
20250214,093500,2480122775,3290,3300,3300,3285,17124
20250214,093400,2423804595,3300,3300,3300,3290,1928
20250214,093300,2417452955,3300,3285,3305,3285,10055
20250214,093200,2384389150,3290,3290,3300,3290,8906
20250214,093100,2355057560,3285,3280,3300,3280,1410
20250214,093000,2350415850,3280,3275,3285,3275,15363
20250214,092900,2300100690,3275,3275,3280,3275,20477
20250214,092800,2232987765,3275,3295,3300,3275,66543
20250214,092700,2014659505,3300,3300,3300,3285,10341
20250214,092600,1980657965,3300,3290,3300,3285,7432
20250214,092500,1956207080,3290,3285,3290,3285,2782
20250214,092400,1947062755,3285,3290,3295,3280,13500
20250214,092300,1902706965,3285,3295,3295,3280,13835
20250214,092200,1857268560,3295,3290,3295,3285,3644
20250214,092100,1845290330,3290,3290,3290,3275,22544
20250214,092000,1771320260,3280,3290,3290,3280,78675
20250214,091900,1512991515,3290,3300,3300,3285,30374
20250214,091800,1412989095,3300,3300,3310,3295,16650
20250214,091700,1358065005,3310,3305,3310,3300,9141
20250214,091600,1327894160,3305,3305,3315,3305,3906
20250214,091500,1314972955,3315,3305,3315,3300,3545
20250214,091400,1303256125,3305,3300,3320,3295,7076
20250214,091300,1279873640,3300,3295,3305,3295,4101
20250214,091200,1266353105,3295,3310,3320,3290,24106
20250214,091100,1186829385,3320,3315,3320,3300,11594
20250214,091000,1148461535,3315,3315,3315,3300,5957
20250214,090900,1128722225,3315,3285,3315,3280,13750
20250214,090800,1083340515,3280,3300,3300,3280,42241
20250214,090700,944487605,3305,3315,3320,3295,40910
20250214,090600,809243490,3315,3305,3320,3300,21709
20250214,090500,737511340,3315,3330,3335,3300,37347
20250214,090400,613513145,3340,3325,3340,3325,12562
20250214,090300,571664535,3325,3340,3350,3320,107727
20250214,090200,213790660,3340,3350,3355,3340,8408
20250214,090100,185649840,3350,3375,3375,3350,19819
20250214,090000,119078070,3375,3375,3380,3360,35366