stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,183400,5199230362,927,927,927,927,43022
20250220,183300,5199230362,927,927,927,927,0
20250220,183200,5199230362,927,927,927,927,0
20250220,183100,5199230362,927,927,927,927,0
20250220,183000,5199230362,927,927,927,927,0
20250220,182900,5199230362,927,927,927,927,0
20250220,182800,5199230362,927,927,927,927,0
20250220,182700,5199230362,927,927,927,927,0
20250220,182600,5199230362,927,927,927,927,0
20250220,182500,5199230362,927,927,927,927,0
20250220,182400,5199230362,927,927,927,927,0
20250220,182300,5199230362,927,927,927,927,0
20250220,182200,5199230362,927,927,927,927,0
20250220,182100,5199230362,927,927,927,927,0
20250220,182000,5199230362,927,927,927,927,0
20250220,181900,5199230362,927,927,927,927,0
20250220,181800,5199230362,927,927,927,927,0
20250220,181700,5199230362,927,927,927,927,0
20250220,181600,5199230362,927,927,927,927,0
20250220,181500,5199230362,927,927,927,927,0
20250220,181400,5199230362,927,927,927,927,0
20250220,181300,5199230362,927,927,927,927,0
20250220,181200,5199230362,927,927,927,927,0
20250220,181100,5199230362,927,927,927,927,0
20250220,181000,5199230362,927,927,927,927,0
20250220,180900,5199230362,927,927,927,927,0
20250220,180800,5199230362,927,927,927,927,0
20250220,180700,5199230362,927,927,927,927,0
20250220,180600,5199230362,927,927,927,927,0
20250220,180500,5199230362,927,927,927,927,0
20250220,180400,5199230362,927,927,927,927,43022
20250220,180300,5199230362,927,927,927,927,0
20250220,180200,5199230362,927,927,927,927,0
20250220,180100,5199230362,927,927,927,927,0
20250220,180000,5199230362,927,927,927,927,0
20250220,175900,5199230362,927,927,927,927,0
20250220,175800,5199230362,927,927,927,927,0
20250220,175700,5199230362,927,927,927,927,0
20250220,175600,5199230362,927,927,927,927,0
20250220,175500,5199230362,927,927,927,927,0
20250220,175400,5199230362,927,927,927,927,0
20250220,175300,5199230362,927,927,927,927,0
20250220,175200,5199230362,927,927,927,927,0
20250220,175100,5199230362,927,927,927,927,0
20250220,175000,5199230362,927,927,927,927,0
20250220,174900,5199230362,927,927,927,927,0
20250220,174800,5199230362,927,927,927,927,0
20250220,174700,5199230362,927,927,927,927,0
20250220,174600,5199230362,927,927,927,927,0
20250220,174500,5199230362,927,927,927,927,0
20250220,174400,5199230362,927,927,927,927,0
20250220,174300,5199230362,927,927,927,927,0
20250220,174200,5199230362,927,927,927,927,0
20250220,174100,5199230362,927,927,927,927,0
20250220,174000,5199230362,927,927,927,927,0
20250220,173900,5199230362,927,927,927,927,0
20250220,173800,5199230362,927,927,927,927,0
20250220,173700,5199230362,927,927,927,927,0
20250220,173600,5199230362,927,927,927,927,0
20250220,173500,5199230362,927,927,927,927,0
20250220,173400,5199230362,927,927,927,927,43022
20250220,173300,5199230362,927,927,927,927,0
20250220,173200,5199230362,927,927,927,927,0
20250220,173100,5199230362,927,927,927,927,0
20250220,173000,5199230362,927,927,927,927,0
20250220,172900,5199230362,927,927,927,927,0
20250220,172800,5199230362,927,927,927,927,0
20250220,172700,5199230362,927,927,927,927,0
20250220,172600,5199230362,927,927,927,927,0
20250220,172500,5199230362,927,927,927,927,0
20250220,172400,5199230362,927,927,927,927,0
20250220,172300,5199230362,927,927,927,927,0
20250220,172200,5199230362,927,927,927,927,0
20250220,172100,5199230362,927,927,927,927,0
20250220,172000,5199230362,927,927,927,927,0
20250220,171900,5199230362,927,927,927,927,0
20250220,171800,5199230362,927,927,927,927,0
20250220,171700,5199230362,927,927,927,927,0
20250220,171600,5199230362,927,927,927,927,0
20250220,171500,5199230362,927,927,927,927,0
20250220,171400,5199230362,927,927,927,927,0
20250220,171300,5199230362,927,927,927,927,0
20250220,171200,5199230362,927,927,927,927,0
20250220,171100,5199230362,927,927,927,927,0
20250220,171000,5199230362,927,927,927,927,0
20250220,170900,5199230362,927,927,927,927,0
20250220,170800,5199230362,927,927,927,927,0
20250220,170700,5199230362,927,927,927,927,0
20250220,170600,5199230362,927,927,927,927,0
20250220,170500,5199230362,927,927,927,927,0
20250220,170400,5199230362,927,927,927,927,43022
20250220,170300,5199230362,927,927,927,927,0
20250220,170200,5199230362,927,927,927,927,0
20250220,170100,5199230362,927,927,927,927,0
20250220,170000,5199230362,927,927,927,927,0
20250220,165900,5199230362,927,927,927,927,0
20250220,165800,5199230362,927,927,927,927,0
20250220,165700,5199230362,927,927,927,927,0
20250220,165600,5199230362,927,927,927,927,0
20250220,165500,5199230362,927,927,927,927,0
20250220,165400,5199230362,927,927,927,927,0
20250220,165300,5199230362,927,927,927,927,0
20250220,165200,5199230362,927,927,927,927,0
20250220,165100,5199230362,927,927,927,927,0
20250220,165000,5199230362,927,927,927,927,0
20250220,164900,5199230362,927,927,927,927,0
20250220,164800,5199230362,927,927,927,927,0
20250220,164700,5199230362,927,927,927,927,0
20250220,164600,5199230362,927,927,927,927,0
20250220,164500,5199230362,927,927,927,927,0
20250220,164400,5199230362,927,927,927,927,0
20250220,164300,5199230362,927,927,927,927,0
20250220,164200,5199230362,927,927,927,927,0
20250220,164100,5199230362,927,927,927,927,0
20250220,164000,5199230362,927,927,927,927,0
20250220,163900,5199230362,927,927,927,927,0
20250220,163800,5199230362,927,927,927,927,0
20250220,163700,5199230362,927,927,927,927,0
20250220,163600,5199230362,927,927,927,927,0
20250220,163500,5199230362,927,927,927,927,0
20250220,163400,5199230362,927,927,927,927,43022
20250220,163300,5199230362,927,927,927,927,0
20250220,163200,5199230362,927,927,927,927,0
20250220,163100,5199230362,927,927,927,927,0
20250220,163000,5199230362,927,927,927,927,0
20250220,162900,5199230362,927,927,927,927,0
20250220,162800,5199230362,927,927,927,927,0
20250220,162700,5199230362,927,927,927,927,0
20250220,162600,5199230362,927,927,927,927,0
20250220,162500,5199230362,927,927,927,927,0
20250220,162400,5199230362,927,927,927,927,0
20250220,162300,5199230362,927,927,927,927,0
20250220,162200,5199230362,927,927,927,927,0
20250220,162100,5199230362,927,927,927,927,0
20250220,162000,5199230362,927,927,927,927,0
20250220,161900,5199230362,927,927,927,927,0
20250220,161800,5199230362,927,927,927,927,0
20250220,161700,5199230362,927,927,927,927,0
20250220,161600,5199230362,927,927,927,927,0
20250220,161500,5199230362,927,927,927,927,0
20250220,161400,5199230362,927,927,927,927,0
20250220,161300,5199230362,927,927,927,927,0
20250220,161200,5199230362,927,927,927,927,0
20250220,161100,5199230362,927,927,927,927,0
20250220,161000,5199230362,927,927,927,927,0
20250220,160900,5199230362,927,927,927,927,0
20250220,160800,5199230362,927,927,927,927,0
20250220,160700,5199230362,927,927,927,927,0
20250220,160600,5199230362,927,927,927,927,0
20250220,160500,5199230362,927,927,927,927,0
20250220,160400,5199230362,927,927,927,927,43022
20250220,160300,5199230362,927,927,927,927,0
20250220,160200,5199230362,927,927,927,927,0
20250220,160100,5199230362,927,927,927,927,0
20250220,160000,5199230362,927,927,927,927,0
20250220,155900,5199230362,927,927,927,927,0
20250220,155800,5199230362,927,927,927,927,0
20250220,155700,5199230362,927,927,927,927,0
20250220,155600,5199230362,927,927,927,927,0
20250220,155500,5199230362,927,927,927,927,0
20250220,155400,5199230362,927,927,927,927,0
20250220,155300,5199230362,927,927,927,927,0
20250220,155200,5199230362,927,927,927,927,0
20250220,155100,5199230362,927,927,927,927,0
20250220,155000,5199230362,927,927,927,927,0
20250220,154900,5199230362,927,927,927,927,0
20250220,154800,5199230362,927,927,927,927,0
20250220,154700,5199230362,927,927,927,927,0
20250220,154600,5199230362,927,927,927,927,0
20250220,154500,5199230362,927,927,927,927,0
20250220,154400,5199230362,927,927,927,927,0
20250220,154300,5199230362,927,927,927,927,0
20250220,154200,5199230362,927,927,927,927,0
20250220,154100,5199230362,927,927,927,927,0
20250220,154000,5199230362,927,927,927,927,0
20250220,153900,5199230362,927,927,927,927,0
20250220,153800,5199230362,927,927,927,927,0
20250220,153700,5199230362,927,927,927,927,0
20250220,153600,5199230362,927,927,927,927,0
20250220,153500,5199230362,927,927,927,927,0
20250220,153400,5199230362,927,927,927,927,43022
20250220,153300,5199230362,927,927,927,927,0
20250220,153200,5199230362,927,927,927,927,0
20250220,153100,5199230362,927,927,927,927,0
20250220,153000,5199230362,927,927,927,927,43022
20250220,152900,5159348968,928,928,928,928,0
20250220,152800,5159348968,928,928,928,928,0
20250220,152700,5159348968,928,928,928,928,0
20250220,152600,5159348968,928,928,928,928,0
20250220,152500,5159348968,928,928,928,928,0
20250220,152400,5159348968,928,928,928,928,0
20250220,152300,5159348968,928,928,928,928,0
20250220,152200,5159348968,928,928,928,928,0
20250220,152100,5159348968,928,928,928,928,0
20250220,152000,5159348968,928,928,928,928,0
20250220,151900,5159348968,928,927,928,926,24997
20250220,151800,5136183994,927,927,928,926,3691
20250220,151700,5132762926,927,927,927,926,6481
20250220,151600,5126755059,926,927,927,926,2287
20250220,151500,5124635311,927,927,927,927,586
20250220,151400,5124092089,927,925,927,925,4125
20250220,151300,5120274650,925,925,925,924,13324
20250220,151200,5107950150,925,925,925,924,355
20250220,151100,5107621805,925,926,927,924,9509
20250220,151000,5098824878,926,926,927,925,54580
20250220,150900,5048332851,926,925,926,925,3763
20250220,150800,5044848688,925,926,926,925,14858
20250220,150700,5031096980,926,926,926,925,2846
20250220,150600,5028461684,926,926,926,925,5800
20250220,150500,5023093484,926,926,926,925,25952
20250220,150400,4999083965,926,929,929,925,31720
20250220,150300,4969706825,928,928,928,927,6724
20250220,150200,4963468229,928,927,928,927,6686
20250220,150100,4957269300,927,926,927,926,234
20250220,150000,4957052466,927,928,928,927,2336
20250220,145900,4954886893,928,928,928,927,6805
20250220,145800,4948578144,929,929,929,927,1903
20250220,145700,4946811660,930,929,930,928,4094
20250220,145600,4943008834,929,929,929,927,3004
20250220,145500,4940218260,929,928,929,926,6005
20250220,145400,4934651079,927,928,928,927,14931
20250220,145300,4920799431,928,927,928,927,2341
20250220,145200,4918629158,927,925,927,925,5190
20250220,145100,4913825197,926,926,926,925,511
20250220,145000,4913352221,926,926,926,926,331
20250220,144900,4913045715,926,926,926,925,3443
20250220,144800,4909858567,926,925,926,925,3935
20250220,144700,4906217617,925,926,926,925,2402
20250220,144600,4903994450,926,926,926,925,869
20250220,144500,4903189784,926,925,926,925,2593
20250220,144400,4900788896,925,926,926,925,2253
20250220,144300,4898703857,926,925,926,924,31195
20250220,144200,4869866296,925,925,925,925,10310
20250220,144100,4860329546,925,925,925,925,4361
20250220,144000,4856295621,925,926,926,925,5092
20250220,143900,4851585515,926,925,926,925,2124
20250220,143800,4849620701,926,925,926,925,2121
20250220,143700,4847658663,925,925,926,925,14325
20250220,143600,4834407769,925,926,926,925,4447
20250220,143500,4830294194,926,925,926,925,652
20250220,143400,4829690672,925,926,926,925,6812
20250220,143300,4823386271,926,926,926,925,7054
20250220,143200,4816861313,925,926,926,925,3902
20250220,143100,4813250452,926,926,926,925,2461
20250220,143000,4810972966,926,926,926,925,3467
20250220,142900,4807765934,926,926,926,925,5681
20250220,142800,4802505435,925,925,925,925,1130
20250220,142700,4801460185,925,925,925,925,16572
20250220,142600,4786131085,925,926,926,925,6861
20250220,142500,4779784557,926,926,926,926,210
20250220,142400,4779590097,925,926,926,925,37741
20250220,142300,4744679060,926,925,926,925,1162
20250220,142200,4743604145,925,926,926,925,2222
20250220,142100,4741547772,926,926,926,925,1118
20250220,142000,4740512524,926,926,926,925,1642
20250220,141900,4738992033,926,925,926,925,12659
20250220,141800,4727281954,925,925,926,925,10604
20250220,141700,4717467846,926,926,926,925,3143
20250220,141600,4714559530,925,926,926,925,2825
20250220,141500,4711946393,926,926,926,926,126
20250220,141400,4711829717,926,926,926,926,3363
20250220,141300,4708715579,926,926,926,925,1680
20250220,141200,4707159920,926,927,927,925,11340
20250220,141100,4696666350,927,927,927,926,10263
20250220,141000,4687162549,927,926,927,926,1229
20250220,140900,4686023281,926,927,927,926,248
20250220,140800,4685793392,927,927,927,926,2080
20250220,140700,4683865234,927,927,927,927,800
20250220,140600,4683123634,928,928,928,925,27099
20250220,140500,4658017510,928,928,928,927,3555
20250220,140400,4654721758,928,928,928,927,1209
20250220,140300,4653600665,928,927,928,927,1393
20250220,140200,4652309210,928,927,928,927,3971
20250220,140100,4648627734,927,927,927,927,2820
20250220,140000,4646013594,927,927,928,927,2633
20250220,135900,4643571803,927,928,928,927,9491
20250220,135800,4634772996,928,928,928,928,7906
20250220,135700,4627436228,929,929,929,928,1229
20250220,135600,4626295487,929,929,929,928,2388
20250220,135500,4624079298,929,929,929,928,1631
20250220,135400,4622565355,929,929,929,929,305
20250220,135300,4622282010,929,929,930,928,3526
20250220,135200,4619006933,930,929,930,929,2164
20250220,135100,4616996049,929,929,930,929,2279
20250220,135000,4614878805,930,929,930,929,4697
20250220,134900,4610515290,929,929,929,929,3025
20250220,134800,4607705065,928,929,929,928,646
20250220,134700,4607104951,929,929,929,928,2920
20250220,134600,4604392272,929,928,929,928,4179
20250220,134500,4600512532,928,928,928,927,1470
20250220,134400,4599149414,927,928,928,927,1207
20250220,134300,4598029418,927,929,929,927,1589
20250220,134200,4596553469,929,927,929,927,473
20250220,134100,4596114996,927,927,927,926,13778
20250220,134000,4583355185,927,927,927,926,215
20250220,133900,4583155918,927,927,927,927,2166
20250220,133800,4581148036,927,927,927,926,11430
20250220,133700,4570553426,927,927,927,927,533
20250220,133600,4570059335,927,927,928,927,13877
20250220,133500,4557195354,928,928,929,928,39700
20250220,133400,4520353752,929,929,929,928,3956
20250220,133300,4516681583,929,929,929,928,51484
20250220,133200,4468892977,930,929,930,929,374
20250220,133100,4468545419,930,929,930,929,2121
20250220,133000,4466575009,930,929,930,929,6056
20250220,132900,4460948364,930,930,930,929,2392
20250220,132800,4458726090,930,930,930,929,325
20250220,132700,4458423841,930,930,930,929,1970
20250220,132600,4456592041,929,930,930,929,1430
20250220,132500,4455263441,930,929,930,929,1013
20250220,132400,4454321703,930,930,930,929,948
20250220,132300,4453440563,929,930,930,929,1247
20250220,132200,4452281853,929,929,929,929,1367
20250220,132100,4451011910,930,930,930,929,102
20250220,132000,4450917130,929,930,930,929,1721
20250220,131900,4449317270,930,930,930,929,144
20250220,131800,4449183371,930,930,930,929,4334
20250220,131700,4445154296,930,930,930,929,5025
20250220,131600,4440481049,930,930,930,930,1210
20250220,131500,4439355749,930,929,930,929,15422
20250220,131400,4425027200,930,929,930,929,418
20250220,131300,4424638539,929,930,930,929,8347
20250220,131200,4416882864,930,930,930,929,9214
20250220,131100,4408318338,929,931,931,929,823
20250220,131000,4407552453,930,931,931,930,282
20250220,130900,4407289921,931,929,931,929,2024
20250220,130800,4405407769,930,930,930,929,2090
20250220,130700,4403465657,929,929,930,929,4968
20250220,130600,4398849956,930,930,930,929,2887
20250220,130500,4396167836,929,930,931,929,9598
20250220,130400,4387244851,931,931,931,930,3517
20250220,130300,4383970526,931,931,931,931,87
20250220,130200,4383889529,931,931,932,930,12185
20250220,130100,4372557428,932,931,932,930,5989
20250220,130000,4366984534,932,932,932,932,65
20250220,125900,4366923954,931,932,932,931,2655
20250220,125800,4364449927,932,931,932,931,2021
20250220,125700,4362568349,931,931,931,931,223
20250220,125600,4362360736,931,931,931,930,1192
20250220,125500,4361250997,931,932,932,931,2692
20250220,125400,4358744691,932,931,932,930,458
20250220,125300,4358318073,932,932,933,931,4287
20250220,125200,4354321590,932,932,932,930,10199
20250220,125100,4344829322,932,932,932,931,3040
20250220,125000,4341996054,931,932,932,931,1583
20250220,124900,4340520914,932,931,932,931,7307
20250220,124800,4333715792,932,933,933,932,1381
20250220,124700,4332428669,931,930,931,930,2820
20250220,124600,4329803746,931,930,931,930,4456
20250220,124500,4325657485,931,933,933,930,4480
20250220,124400,4321487827,931,933,934,930,2156
20250220,124300,4319480864,933,933,933,931,77700
20250220,124200,4246995731,933,932,933,931,39657
20250220,124100,4210055694,932,931,932,931,6023
20250220,124000,4204448177,930,930,931,930,1303
20250220,123900,4203236384,930,929,930,929,46412
20250220,123800,4160073706,929,929,929,929,4116
20250220,123700,4156249942,929,929,930,929,8262
20250220,123600,4148574543,929,929,929,928,7943
20250220,123500,4141202988,929,928,929,928,346
20250220,123400,4140881753,929,929,929,929,1215
20250220,123300,4139753018,929,928,929,928,493
20250220,123200,4139295372,929,929,929,929,620
20250220,123100,4138719392,929,929,929,928,5177
20250220,123000,4133913659,928,929,929,928,435
20250220,122900,4133509796,929,929,929,929,158
20250220,122800,4133363014,929,929,929,928,5218
20250220,122700,4128519343,929,929,929,927,1230
20250220,122600,4127378351,929,929,929,928,2144
20250220,122500,4125386703,929,929,929,927,5362
20250220,122400,4120411177,929,929,929,928,4623
20250220,122300,4116116416,928,929,929,928,2066
20250220,122200,4114199102,929,928,929,928,543
20250220,122100,4113694657,928,928,928,927,2798
20250220,122000,4111098273,928,928,928,927,4203
20250220,121900,4107200368,928,928,928,927,2608
20250220,121800,4104780448,927,928,928,927,2605
20250220,121700,4102363412,928,929,930,928,2782
20250220,121600,4099780053,929,930,930,928,2768
20250220,121500,4097205934,929,929,929,928,4650
20250220,121400,4092886219,929,929,929,927,10757
20250220,121300,4082892976,929,929,929,929,794
20250220,121200,4082155350,929,925,929,925,13540
20250220,121100,4069592197,925,929,929,925,37292
20250220,121000,4035051111,929,930,930,929,1873
20250220,120900,4033310922,930,929,930,928,5313
20250220,120800,4028375105,929,930,930,928,2452
20250220,120700,4026097466,929,930,930,929,3368
20250220,120600,4022967526,930,930,930,929,2170
20250220,120500,4020950143,929,929,930,929,829
20250220,120400,4020179419,930,929,930,929,8157
20250220,120300,4012596452,929,929,929,929,12799
20250220,120200,4000706181,929,929,929,929,2550
20250220,120100,3998337231,929,928,929,928,1404
20250220,120000,3997034315,928,928,928,928,3170
20250220,115900,3994092555,928,928,928,928,5744
20250220,115800,3988762123,928,928,928,927,4906
20250220,115700,3984209411,927,928,928,927,989
20250220,115600,3983291650,928,928,928,927,2225
20250220,115500,3981227366,927,928,928,927,5004
20250220,115400,3976584654,927,927,927,927,13006
20250220,115300,3964528092,927,927,927,926,1343
20250220,115200,3963283158,927,926,927,926,1532
20250220,115100,3961863504,926,926,927,925,3504
20250220,115000,3958618885,926,925,926,925,755
20250220,114900,3957919855,925,925,925,924,4929
20250220,114800,3953360559,926,926,926,925,2623
20250220,114700,3950931961,925,926,926,925,769
20250220,114600,3950220203,926,925,926,925,295
20250220,114500,3949947287,926,926,926,925,10052
20250220,114400,3940640136,926,926,926,925,6056
20250220,114300,3935032291,926,927,927,926,15746
20250220,114200,3920451445,927,926,927,926,3807
20250220,114100,3916922456,927,927,927,926,6782
20250220,114000,3910635687,927,927,927,927,1201
20250220,113900,3909522360,926,925,926,925,58123
20250220,113800,3855732391,925,925,925,924,4775
20250220,113700,3851315606,924,924,925,924,5540
20250220,113600,3846196622,924,924,925,924,11352
20250220,113500,3835704369,925,924,925,924,532
20250220,113400,3835212329,924,924,925,924,3031
20250220,113300,3832410684,924,924,925,924,6425
20250220,113200,3826472992,925,925,925,924,5321
20250220,113100,3821553067,924,924,925,924,4084
20250220,113000,3817779251,925,925,925,924,2601
20250220,112900,3815374281,924,924,925,924,4796
20250220,112800,3810942772,924,924,925,924,1097
20250220,112700,3809929112,925,924,925,923,12921
20250220,112600,3797990608,924,925,925,923,25870
20250220,112500,3774087178,924,925,925,924,1607
20250220,112400,3772600781,924,924,925,924,12428
20250220,112300,3761117175,924,924,924,924,6033
20250220,112200,3755542683,925,925,925,924,6018
20250220,112100,3749981431,925,925,925,924,10188
20250220,112000,3740567578,925,925,925,924,1007
20250220,111900,3739636243,925,924,925,924,3500
20250220,111800,3736400102,924,924,924,924,8642
20250220,111700,3728414894,923,924,924,923,8479
20250220,111600,3720580898,924,924,924,923,7362
20250220,111500,3713781480,924,924,924,923,27935
20250220,111400,3687975086,925,925,925,924,4482
20250220,111300,3683829337,925,924,925,924,5794
20250220,111200,3678475387,924,925,925,924,2643
20250220,111100,3676030622,925,924,925,924,1775
20250220,111000,3674390208,925,925,925,924,3311
20250220,110900,3671330674,924,925,925,924,1036
20250220,110800,3670373287,925,925,925,924,3224
20250220,110700,3667392087,925,925,925,925,1704
20250220,110600,3665815887,925,925,925,924,3815
20250220,110500,3662289721,925,925,925,923,14564
20250220,110400,3648839874,924,925,925,924,8542
20250220,110300,3640947060,924,925,925,924,6225
20250220,110200,3635195052,925,925,925,924,5733
20250220,110100,3629897381,925,925,925,924,25284
20250220,110000,3606529716,925,925,925,924,753
20250220,105900,3605833211,925,924,925,924,2883
20250220,105800,3603168893,924,924,925,923,2169
20250220,105700,3601164755,924,924,925,924,18984
20250220,105600,3583623280,925,925,925,924,6692
20250220,105500,3577439092,925,925,925,925,9411
20250220,105400,3568733917,926,926,926,925,12242
20250220,105300,3557399490,926,925,926,925,1712
20250220,105200,3555815838,925,925,926,924,10675
20250220,105100,3545936235,925,926,926,925,10303
20250220,105000,3536405777,925,926,926,925,3604
20250220,104900,3533071806,925,926,926,924,40742
20250220,104800,3495418937,926,926,926,925,800
20250220,104700,3494678437,926,926,926,925,1567
20250220,104600,3493227461,925,926,926,925,4176
20250220,104500,3489361081,925,925,925,924,6592
20250220,104400,3483265390,924,925,925,924,1511
20250220,104300,3481867834,925,925,925,924,3601
20250220,104200,3478536968,925,926,926,925,12718
20250220,104100,3466772250,926,925,926,924,3650
20250220,104000,3463396000,925,926,926,925,27377
20250220,103900,3438071865,925,926,926,925,2863
20250220,103800,3435422808,926,925,926,925,7116
20250220,103700,3428839384,926,926,926,925,8995
20250220,103600,3420513715,927,926,927,926,4354
20250220,103500,3416481818,926,926,927,925,20941
20250220,103400,3397091638,926,926,926,925,12331
20250220,103300,3385674132,926,925,926,925,17241
20250220,103200,3369722484,925,925,926,925,1847
20250220,103100,3368013967,925,926,926,924,12254
20250220,103000,3356677860,926,925,926,925,46151
20250220,102900,3313942746,926,925,926,925,5589
20250220,102800,3308772432,925,924,926,924,22520
20250220,102700,3287923803,925,924,925,923,10541
20250220,102600,3278181839,924,925,925,923,5687
20250220,102500,3272930624,925,924,925,923,8194
20250220,102400,3265359261,925,926,926,924,8680
20250220,102300,3257334336,926,926,926,925,22694
20250220,102200,3236323943,926,926,926,925,2111
20250220,102100,3234369223,926,923,926,922,66091
20250220,102000,3173352338,923,922,923,921,22802
20250220,101900,3152332021,922,922,922,921,5427
20250220,101800,3147329106,922,923,923,921,6417
20250220,101700,3141411685,923,923,923,922,18008
20250220,101600,3124792709,923,921,923,921,34411
20250220,101500,3093069837,921,920,921,920,73354
20250220,101400,3025570960,921,921,922,920,35059
20250220,101300,2993311734,922,922,922,920,22288
20250220,101200,2972783394,922,922,923,921,21910
20250220,101100,2952582368,923,922,923,920,96998
20250220,101000,2863234922,922,923,923,921,62144
20250220,100900,2805946214,923,925,925,923,24382
20250220,100800,2783436134,925,925,926,924,59460
20250220,100700,2728458157,925,927,927,925,31508
20250220,100600,2699296492,928,930,930,926,59686
20250220,100500,2643956365,930,930,930,929,21105
20250220,100400,2624347661,930,929,930,929,17569
20250220,100300,2608023964,930,930,930,929,24205
20250220,100200,2585534727,929,929,932,929,166944
20250220,100100,2430259202,930,930,931,929,50082
20250220,100000,2383699607,931,931,931,930,18873
20250220,095900,2366144606,931,931,931,930,76996
20250220,095800,2294531040,931,932,932,930,98266
20250220,095700,2203096880,932,932,933,931,76461
20250220,095600,2131812076,932,931,932,931,53253
20250220,095500,2082205591,932,931,933,931,22986
20250220,095400,2060798595,932,933,933,932,26452
20250220,095300,2036142485,933,933,933,932,10262
20250220,095200,2026573139,933,933,933,931,6137
20250220,095100,2020853398,932,933,933,931,24043
20250220,095000,1998448435,933,933,933,932,13971
20250220,094900,1985419092,933,932,933,931,53861
20250220,094800,1935198691,933,933,934,932,42650
20250220,094700,1895424754,933,933,934,933,27703
20250220,094600,1869575697,933,933,934,933,23375
20250220,094500,1847766022,934,935,935,933,6867
20250220,094400,1841356482,935,935,935,933,47870
20250220,094300,1796638030,935,936,937,935,37861
20250220,094200,1761209736,936,934,936,934,14956
20250220,094100,1747227651,935,935,935,934,8555
20250220,094000,1739233118,935,935,935,934,25537
20250220,093900,1715367475,935,936,936,935,28494
20250220,093800,1688723753,936,937,937,936,9369
20250220,093700,1679954265,937,938,938,936,6876
20250220,093600,1673513757,938,936,938,935,54077
20250220,093500,1622892264,935,936,936,935,61973
20250220,093400,1564943904,936,936,936,935,7946
20250220,093300,1557509578,936,936,936,935,41793
20250220,093200,1518425730,936,936,936,935,22620
20250220,093100,1497271467,936,936,936,935,85532
20250220,093000,1417231355,937,939,939,936,43995
20250220,092900,1376007995,937,938,938,937,20822
20250220,092800,1356481138,937,939,939,937,18787
20250220,092700,1338863846,939,939,940,937,17958
20250220,092600,1322013571,939,938,939,937,12266
20250220,092500,1310509573,938,939,940,937,8679
20250220,092400,1302363908,940,938,940,937,14731
20250220,092300,1288526912,938,938,940,937,23946
20250220,092200,1266083674,938,939,941,937,44232
20250220,092100,1224589070,939,940,942,938,37342
20250220,092000,1189502423,940,942,943,940,37749
20250220,091900,1153992555,942,942,942,941,26002
20250220,091800,1129500883,942,940,942,940,16995
20250220,091700,1113522003,940,941,942,939,7892
20250220,091600,1106102779,943,940,943,940,39847
20250220,091500,1068591109,941,941,942,940,30609
20250220,091400,1039810580,941,942,942,941,15859
20250220,091300,1024885210,942,944,944,940,24796
20250220,091200,1001547121,944,948,950,940,61268
20250220,091100,943821852,950,947,950,944,110737
20250220,091000,838850119,947,944,947,943,54557
20250220,090900,787268487,944,940,945,939,206009
20250220,090800,593574609,940,940,940,939,25465
20250220,090700,569643234,938,937,939,936,55238
20250220,090600,517843585,938,937,938,936,61980
20250220,090500,459796352,937,939,939,936,43088
20250220,090400,419401053,938,938,940,938,94198
20250220,090300,330999291,938,940,940,935,99012
20250220,090200,238194477,940,937,941,937,83349
20250220,090100,160051622,937,939,939,935,57656
20250220,090000,106058453,939,947,947,939,108659