stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,205200,558680430,6450,6450,6450,6450,8726
20250221,205100,558680430,6450,6450,6450,6450,0
20250221,205000,558680430,6450,6450,6450,6450,0
20250221,204900,558680430,6450,6450,6450,6450,0
20250221,204800,558680430,6450,6450,6450,6450,0
20250221,204700,558680430,6450,6450,6450,6450,0
20250221,204600,558680430,6450,6450,6450,6450,0
20250221,204500,558680430,6450,6450,6450,6450,0
20250221,204400,558680430,6450,6450,6450,6450,0
20250221,204300,558680430,6450,6450,6450,6450,0
20250221,204200,558680430,6450,6450,6450,6450,0
20250221,204100,558680430,6450,6450,6450,6450,0
20250221,204000,558680430,6450,6450,6450,6450,0
20250221,203900,558680430,6450,6450,6450,6450,0
20250221,203800,558680430,6450,6450,6450,6450,0
20250221,203700,558680430,6450,6450,6450,6450,0
20250221,203600,558680430,6450,6450,6450,6450,0
20250221,203500,558680430,6450,6450,6450,6450,0
20250221,203400,558680430,6450,6450,6450,6450,0
20250221,203300,558680430,6450,6450,6450,6450,0
20250221,203200,558680430,6450,6450,6450,6450,0
20250221,203100,558680430,6450,6450,6450,6450,0
20250221,203000,558680430,6450,6450,6450,6450,0
20250221,202900,558680430,6450,6450,6450,6450,0
20250221,202800,558680430,6450,6450,6450,6450,0
20250221,202700,558680430,6450,6450,6450,6450,0
20250221,202600,558680430,6450,6450,6450,6450,0
20250221,202500,558680430,6450,6450,6450,6450,0
20250221,202400,558680430,6450,6450,6450,6450,0
20250221,202300,558680430,6450,6450,6450,6450,0
20250221,202200,558680430,6450,6450,6450,6450,8726
20250221,202100,558680430,6450,6450,6450,6450,0
20250221,202000,558680430,6450,6450,6450,6450,0
20250221,201900,558680430,6450,6450,6450,6450,0
20250221,201800,558680430,6450,6450,6450,6450,0
20250221,201700,558680430,6450,6450,6450,6450,0
20250221,201600,558680430,6450,6450,6450,6450,0
20250221,201500,558680430,6450,6450,6450,6450,0
20250221,201400,558680430,6450,6450,6450,6450,0
20250221,201300,558680430,6450,6450,6450,6450,0
20250221,201200,558680430,6450,6450,6450,6450,0
20250221,201100,558680430,6450,6450,6450,6450,0
20250221,201000,558680430,6450,6450,6450,6450,0
20250221,200900,558680430,6450,6450,6450,6450,0
20250221,200800,558680430,6450,6450,6450,6450,0
20250221,200700,558680430,6450,6450,6450,6450,0
20250221,200600,558680430,6450,6450,6450,6450,0
20250221,200500,558680430,6450,6450,6450,6450,0
20250221,200400,558680430,6450,6450,6450,6450,0
20250221,200300,558680430,6450,6450,6450,6450,0
20250221,200200,558680430,6450,6450,6450,6450,0
20250221,200100,558680430,6450,6450,6450,6450,0
20250221,200000,558680430,6450,6450,6450,6450,0
20250221,195900,558680430,6450,6450,6450,6450,0
20250221,195800,558680430,6450,6450,6450,6450,0
20250221,195700,558680430,6450,6450,6450,6450,0
20250221,195600,558680430,6450,6450,6450,6450,0
20250221,195500,558680430,6450,6450,6450,6450,0
20250221,195400,558680430,6450,6450,6450,6450,0
20250221,195300,558680430,6450,6450,6450,6450,0
20250221,195200,558680430,6450,6450,6450,6450,8726
20250221,195100,558680430,6450,6450,6450,6450,0
20250221,195000,558680430,6450,6450,6450,6450,0
20250221,194900,558680430,6450,6450,6450,6450,0
20250221,194800,558680430,6450,6450,6450,6450,0
20250221,194700,558680430,6450,6450,6450,6450,0
20250221,194600,558680430,6450,6450,6450,6450,0
20250221,194500,558680430,6450,6450,6450,6450,0
20250221,194400,558680430,6450,6450,6450,6450,0
20250221,194300,558680430,6450,6450,6450,6450,0
20250221,194200,558680430,6450,6450,6450,6450,0
20250221,194100,558680430,6450,6450,6450,6450,0
20250221,194000,558680430,6450,6450,6450,6450,0
20250221,193900,558680430,6450,6450,6450,6450,0
20250221,193800,558680430,6450,6450,6450,6450,0
20250221,193700,558680430,6450,6450,6450,6450,0
20250221,193600,558680430,6450,6450,6450,6450,0
20250221,193500,558680430,6450,6450,6450,6450,0
20250221,193400,558680430,6450,6450,6450,6450,0
20250221,193300,558680430,6450,6450,6450,6450,0
20250221,193200,558680430,6450,6450,6450,6450,0
20250221,193100,558680430,6450,6450,6450,6450,0
20250221,193000,558680430,6450,6450,6450,6450,0
20250221,192900,558680430,6450,6450,6450,6450,0
20250221,192800,558680430,6450,6450,6450,6450,0
20250221,192700,558680430,6450,6450,6450,6450,0
20250221,192600,558680430,6450,6450,6450,6450,0
20250221,192500,558680430,6450,6450,6450,6450,0
20250221,192400,558680430,6450,6450,6450,6450,0
20250221,192300,558680430,6450,6450,6450,6450,0
20250221,192200,558680430,6450,6450,6450,6450,8726
20250221,192100,558680430,6450,6450,6450,6450,0
20250221,192000,558680430,6450,6450,6450,6450,0
20250221,191900,558680430,6450,6450,6450,6450,0
20250221,191800,558680430,6450,6450,6450,6450,0
20250221,191700,558680430,6450,6450,6450,6450,0
20250221,191600,558680430,6450,6450,6450,6450,0
20250221,191500,558680430,6450,6450,6450,6450,0
20250221,191400,558680430,6450,6450,6450,6450,0
20250221,191300,558680430,6450,6450,6450,6450,0
20250221,191200,558680430,6450,6450,6450,6450,0
20250221,191100,558680430,6450,6450,6450,6450,0
20250221,191000,558680430,6450,6450,6450,6450,0
20250221,190900,558680430,6450,6450,6450,6450,0
20250221,190800,558680430,6450,6450,6450,6450,0
20250221,190700,558680430,6450,6450,6450,6450,0
20250221,190600,558680430,6450,6450,6450,6450,0
20250221,190500,558680430,6450,6450,6450,6450,0
20250221,190400,558680430,6450,6450,6450,6450,0
20250221,190300,558680430,6450,6450,6450,6450,0
20250221,190200,558680430,6450,6450,6450,6450,0
20250221,190100,558680430,6450,6450,6450,6450,0
20250221,190000,558680430,6450,6450,6450,6450,0
20250221,185900,558680430,6450,6450,6450,6450,0
20250221,185800,558680430,6450,6450,6450,6450,0
20250221,185700,558680430,6450,6450,6450,6450,0
20250221,185600,558680430,6450,6450,6450,6450,0
20250221,185500,558680430,6450,6450,6450,6450,0
20250221,185400,558680430,6450,6450,6450,6450,0
20250221,185300,558680430,6450,6450,6450,6450,0
20250221,185200,558680430,6450,6450,6450,6450,8726
20250221,185100,558680430,6450,6450,6450,6450,0
20250221,185000,558680430,6450,6450,6450,6450,0
20250221,184900,558680430,6450,6450,6450,6450,0
20250221,184800,558680430,6450,6450,6450,6450,0
20250221,184700,558680430,6450,6450,6450,6450,0
20250221,184600,558680430,6450,6450,6450,6450,0
20250221,184500,558680430,6450,6450,6450,6450,0
20250221,184400,558680430,6450,6450,6450,6450,0
20250221,184300,558680430,6450,6450,6450,6450,0
20250221,184200,558680430,6450,6450,6450,6450,0
20250221,184100,558680430,6450,6450,6450,6450,0
20250221,184000,558680430,6450,6450,6450,6450,0
20250221,183900,558680430,6450,6450,6450,6450,0
20250221,183800,558680430,6450,6450,6450,6450,0
20250221,183700,558680430,6450,6450,6450,6450,0
20250221,183600,558680430,6450,6450,6450,6450,0
20250221,183500,558680430,6450,6450,6450,6450,0
20250221,183400,558680430,6450,6450,6450,6450,0
20250221,183300,558680430,6450,6450,6450,6450,0
20250221,183200,558680430,6450,6450,6450,6450,0
20250221,183100,558680430,6450,6450,6450,6450,0
20250221,183000,558680430,6450,6450,6450,6450,0
20250221,182900,558680430,6450,6450,6450,6450,0
20250221,182800,558680430,6450,6450,6450,6450,0
20250221,182700,558680430,6450,6450,6450,6450,0
20250221,182600,558680430,6450,6450,6450,6450,0
20250221,182500,558680430,6450,6450,6450,6450,0
20250221,182400,558680430,6450,6450,6450,6450,0
20250221,182300,558680430,6450,6450,6450,6450,0
20250221,182200,558680430,6450,6450,6450,6450,8726
20250221,182100,558680430,6450,6450,6450,6450,0
20250221,182000,558680430,6450,6450,6450,6450,0
20250221,181900,558680430,6450,6450,6450,6450,0
20250221,181800,558680430,6450,6450,6450,6450,0
20250221,181700,558680430,6450,6450,6450,6450,0
20250221,181600,558680430,6450,6450,6450,6450,0
20250221,181500,558680430,6450,6450,6450,6450,0
20250221,181400,558680430,6450,6450,6450,6450,0
20250221,181300,558680430,6450,6450,6450,6450,0
20250221,181200,558680430,6450,6450,6450,6450,0
20250221,181100,558680430,6450,6450,6450,6450,0
20250221,181000,558680430,6450,6450,6450,6450,0
20250221,180900,558680430,6450,6450,6450,6450,0
20250221,180800,558680430,6450,6450,6450,6450,0
20250221,180700,558680430,6450,6450,6450,6450,0
20250221,180600,558680430,6450,6450,6450,6450,0
20250221,180500,558680430,6450,6450,6450,6450,0
20250221,180400,558680430,6450,6450,6450,6450,0
20250221,180300,558680430,6450,6450,6450,6450,0
20250221,180200,558680430,6450,6450,6450,6450,0
20250221,180100,558680430,6450,6450,6450,6450,0
20250221,180000,558680430,6450,6450,6450,6450,0
20250221,175900,558680430,6450,6450,6450,6450,0
20250221,175800,558680430,6450,6450,6450,6450,0
20250221,175700,558680430,6450,6450,6450,6450,0
20250221,175600,558680430,6450,6450,6450,6450,0
20250221,175500,558680430,6450,6450,6450,6450,0
20250221,175400,558680430,6450,6450,6450,6450,0
20250221,175300,558680430,6450,6450,6450,6450,0
20250221,175200,558680430,6450,6450,6450,6450,8726
20250221,175100,558680430,6450,6450,6450,6450,0
20250221,175000,558680430,6450,6450,6450,6450,0
20250221,174900,558680430,6450,6450,6450,6450,0
20250221,174800,558680430,6450,6450,6450,6450,0
20250221,174700,558680430,6450,6450,6450,6450,0
20250221,174600,558680430,6450,6450,6450,6450,0
20250221,174500,558680430,6450,6450,6450,6450,0
20250221,174400,558680430,6450,6450,6450,6450,0
20250221,174300,558680430,6450,6450,6450,6450,0
20250221,174200,558680430,6450,6450,6450,6450,0
20250221,174100,558680430,6450,6450,6450,6450,0
20250221,174000,558680430,6450,6450,6450,6450,0
20250221,173900,558680430,6450,6450,6450,6450,0
20250221,173800,558680430,6450,6450,6450,6450,0
20250221,173700,558680430,6450,6450,6450,6450,0
20250221,173600,558680430,6450,6450,6450,6450,0
20250221,173500,558680430,6450,6450,6450,6450,0
20250221,173400,558680430,6450,6450,6450,6450,0
20250221,173300,558680430,6450,6450,6450,6450,0
20250221,173200,558680430,6450,6450,6450,6450,0
20250221,173100,558680430,6450,6450,6450,6450,0
20250221,173000,558680430,6450,6450,6450,6450,0
20250221,172900,558680430,6450,6450,6450,6450,0
20250221,172800,558680430,6450,6450,6450,6450,0
20250221,172700,558680430,6450,6450,6450,6450,0
20250221,172600,558680430,6450,6450,6450,6450,0
20250221,172500,558680430,6450,6450,6450,6450,0
20250221,172400,558680430,6450,6450,6450,6450,0
20250221,172300,558680430,6450,6450,6450,6450,0
20250221,172200,558680430,6450,6450,6450,6450,8726
20250221,172100,558680430,6450,6450,6450,6450,0
20250221,172000,558680430,6450,6450,6450,6450,0
20250221,171900,558680430,6450,6450,6450,6450,0
20250221,171800,558680430,6450,6450,6450,6450,0
20250221,171700,558680430,6450,6450,6450,6450,0
20250221,171600,558680430,6450,6450,6450,6450,0
20250221,171500,558680430,6450,6450,6450,6450,0
20250221,171400,558680430,6450,6450,6450,6450,0
20250221,171300,558680430,6450,6450,6450,6450,0
20250221,171200,558680430,6450,6450,6450,6450,0
20250221,171100,558680430,6450,6450,6450,6450,0
20250221,171000,558680430,6450,6450,6450,6450,0
20250221,170900,558680430,6450,6450,6450,6450,0
20250221,170800,558680430,6450,6450,6450,6450,0
20250221,170700,558680430,6450,6450,6450,6450,0
20250221,170600,558680430,6450,6450,6450,6450,0
20250221,170500,558680430,6450,6450,6450,6450,0
20250221,170400,558680430,6450,6450,6450,6450,0
20250221,170300,558680430,6450,6450,6450,6450,0
20250221,170200,558680430,6450,6450,6450,6450,0
20250221,170100,558680430,6450,6450,6450,6450,0
20250221,170000,558680430,6450,6450,6450,6450,0
20250221,165900,558680430,6450,6450,6450,6450,0
20250221,165800,558680430,6450,6450,6450,6450,0
20250221,165700,558680430,6450,6450,6450,6450,0
20250221,165600,558680430,6450,6450,6450,6450,0
20250221,165500,558680430,6450,6450,6450,6450,0
20250221,165400,558680430,6450,6450,6450,6450,0
20250221,165300,558680430,6450,6450,6450,6450,0
20250221,165200,558680430,6450,6450,6450,6450,8726
20250221,165100,558680430,6450,6450,6450,6450,0
20250221,165000,558680430,6450,6450,6450,6450,0
20250221,164900,558680430,6450,6450,6450,6450,0
20250221,164800,558680430,6450,6450,6450,6450,0
20250221,164700,558680430,6450,6450,6450,6450,0
20250221,164600,558680430,6450,6450,6450,6450,0
20250221,164500,558680430,6450,6450,6450,6450,0
20250221,164400,558680430,6450,6450,6450,6450,0
20250221,164300,558680430,6450,6450,6450,6450,0
20250221,164200,558680430,6450,6450,6450,6450,0
20250221,164100,558680430,6450,6450,6450,6450,0
20250221,164000,558680430,6450,6450,6450,6450,0
20250221,163900,558680430,6450,6450,6450,6450,0
20250221,163800,558680430,6450,6450,6450,6450,0
20250221,163700,558680430,6450,6450,6450,6450,0
20250221,163600,558680430,6450,6450,6450,6450,0
20250221,163500,558680430,6450,6450,6450,6450,0
20250221,163400,558680430,6450,6450,6450,6450,0
20250221,163300,558680430,6450,6450,6450,6450,0
20250221,163200,558680430,6450,6450,6450,6450,0
20250221,163100,558680430,6450,6450,6450,6450,0
20250221,163000,558680430,6450,6450,6450,6450,0
20250221,162900,558680430,6450,6450,6450,6450,0
20250221,162800,558680430,6450,6450,6450,6450,0
20250221,162700,558680430,6450,6450,6450,6450,0
20250221,162600,558680430,6450,6450,6450,6450,0
20250221,162500,558680430,6450,6450,6450,6450,0
20250221,162400,558680430,6450,6450,6450,6450,0
20250221,162300,558680430,6450,6450,6450,6450,0
20250221,162200,558680430,6450,6450,6450,6450,8726
20250221,162100,558680430,6450,6450,6450,6450,0
20250221,162000,558680430,6450,6450,6450,6450,0
20250221,161900,558680430,6450,6450,6450,6450,0
20250221,161800,558680430,6450,6450,6450,6450,0
20250221,161700,558680430,6450,6450,6450,6450,0
20250221,161600,558680430,6450,6450,6450,6450,0
20250221,161500,558680430,6450,6450,6450,6450,0
20250221,161400,558680430,6450,6450,6450,6450,0
20250221,161300,558680430,6450,6450,6450,6450,0
20250221,161200,558680430,6450,6450,6450,6450,0
20250221,161100,558680430,6450,6450,6450,6450,0
20250221,161000,558680430,6450,6450,6450,6450,0
20250221,160900,558680430,6450,6450,6450,6450,0
20250221,160800,558680430,6450,6450,6450,6450,0
20250221,160700,558680430,6450,6450,6450,6450,0
20250221,160600,558680430,6450,6450,6450,6450,0
20250221,160500,558680430,6450,6450,6450,6450,0
20250221,160400,558680430,6450,6450,6450,6450,0
20250221,160300,558680430,6450,6450,6450,6450,0
20250221,160200,558680430,6450,6450,6450,6450,0
20250221,160100,558680430,6450,6450,6450,6450,0
20250221,160000,558680430,6450,6450,6450,6450,0
20250221,155900,558680430,6450,6450,6450,6450,0
20250221,155800,558680430,6450,6450,6450,6450,0
20250221,155700,558680430,6450,6450,6450,6450,0
20250221,155600,558680430,6450,6450,6450,6450,0
20250221,155500,558680430,6450,6450,6450,6450,0
20250221,155400,558680430,6450,6450,6450,6450,0
20250221,155300,558680430,6450,6450,6450,6450,0
20250221,155200,558680430,6450,6450,6450,6450,8726
20250221,155100,558680430,6450,6450,6450,6450,0
20250221,155000,558680430,6450,6450,6450,6450,0
20250221,154900,558680430,6450,6450,6450,6450,0
20250221,154800,558680430,6450,6450,6450,6450,0
20250221,154700,558680430,6450,6450,6450,6450,0
20250221,154600,558680430,6450,6450,6450,6450,0
20250221,154500,558680430,6450,6450,6450,6450,0
20250221,154400,558680430,6450,6450,6450,6450,0
20250221,154300,558680430,6450,6450,6450,6450,0
20250221,154200,558680430,6450,6450,6450,6450,0
20250221,154100,558680430,6450,6450,6450,6450,0
20250221,154000,558680430,6450,6450,6450,6450,0
20250221,153900,558680430,6450,6450,6450,6450,0
20250221,153800,558680430,6450,6450,6450,6450,0
20250221,153700,558680430,6450,6450,6450,6450,0
20250221,153600,558680430,6450,6450,6450,6450,0
20250221,153500,558680430,6450,6450,6450,6450,0
20250221,153400,558680430,6450,6450,6450,6450,0
20250221,153300,558680430,6450,6450,6450,6450,0
20250221,153200,558680430,6450,6450,6450,6450,0
20250221,153100,558680430,6450,6450,6450,6450,0
20250221,153000,558680430,6450,6450,6450,6450,8726
20250221,152900,502397730,6440,6440,6440,6440,0
20250221,152800,502397730,6440,6440,6440,6440,0
20250221,152700,502397730,6440,6440,6440,6440,0
20250221,152600,502397730,6440,6440,6440,6440,0
20250221,152500,502397730,6440,6440,6440,6440,0
20250221,152400,502397730,6440,6440,6440,6440,0
20250221,152300,502397730,6440,6440,6440,6440,0
20250221,152200,502397730,6440,6440,6440,6440,0
20250221,152100,502397730,6440,6440,6440,6440,0
20250221,152000,502397730,6440,6440,6440,6440,0
20250221,151900,502397730,6440,6440,6440,6420,85
20250221,151800,501851870,6430,6430,6430,6430,116
20250221,151700,501105990,6440,6440,6440,6440,646
20250221,151600,496945750,6450,6450,6450,6450,119
20250221,151500,496178200,6450,6440,6450,6440,261
20250221,151400,494497290,6440,6430,6440,6430,2
20250221,151300,494484420,6440,6440,6440,6430,758
20250221,151200,489609380,6430,6430,6430,6430,313
20250221,151100,487596790,6440,6430,6440,6410,1233
20250221,151000,479672720,6430,6440,6440,6430,202
20250221,150900,478372110,6450,6440,6450,6440,38
20250221,150800,478127380,6450,6450,6450,6450,68
20250221,150700,477688780,6450,6450,6450,6450,1
20250221,150600,477682330,6450,6450,6450,6450,9
20250221,150500,477624280,6450,6440,6450,6440,523
20250221,150400,474256150,6450,6440,6450,6440,1001
20250221,150300,467807910,6430,6430,6430,6430,54
20250221,150200,467460690,6430,6450,6450,6430,157
20250221,150100,466451040,6450,6440,6450,6430,335
20250221,150000,464294790,6450,6440,6450,6440,25
20250221,145900,464133700,6450,6450,6450,6450,1
20250221,145800,464127250,6440,6450,6450,6440,21
20250221,145700,463991860,6450,6440,6450,6440,68
20250221,145600,463553930,6440,6440,6440,6440,388
20250221,145500,461055210,6440,6440,6440,6440,544
20250221,145400,457551850,6430,6430,6430,6430,441
20250221,145300,454716220,6440,6440,6440,6440,1
20250221,145200,454709780,6450,6450,6450,6450,0
20250221,145100,454709780,6450,6440,6450,6440,48
20250221,145000,454400640,6440,6430,6450,6430,925
20250221,144900,448449570,6430,6450,6450,6430,212
20250221,144800,447082470,6450,6450,6450,6450,0
20250221,144700,447082470,6450,6430,6450,6430,141
20250221,144600,446175820,6450,6430,6450,6430,91
20250221,144500,445590670,6450,6450,6450,6450,201
20250221,144400,444294220,6450,6450,6450,6450,243
20250221,144300,442726870,6450,6450,6450,6450,0
20250221,144200,442726870,6450,6450,6450,6450,0
20250221,144100,442726870,6450,6450,6450,6450,0
20250221,144000,442726870,6450,6450,6450,6450,333
20250221,143900,440579020,6450,6440,6450,6440,54
20250221,143800,440231160,6460,6450,6460,6450,154
20250221,143700,439236420,6460,6460,6460,6460,30
20250221,143600,439042620,6460,6460,6460,6460,16
20250221,143500,438939260,6450,6450,6450,6450,1131
20250221,143400,431644310,6430,6430,6430,6430,702
20250221,143300,427130450,6420,6420,6450,6420,52
20250221,143200,426796580,6430,6430,6430,6430,231
20250221,143100,425311250,6450,6450,6450,6450,0
20250221,143000,425311250,6450,6450,6450,6450,1
20250221,142900,425304800,6430,6430,6430,6430,0
20250221,142800,425304800,6430,6430,6450,6430,71
20250221,142700,424848250,6450,6450,6450,6450,0
20250221,142600,424848250,6450,6450,6450,6450,3
20250221,142500,424828900,6450,6430,6450,6420,31
20250221,142400,424629730,6450,6420,6450,6410,979
20250221,142300,418349300,6420,6430,6430,6420,72
20250221,142200,417886750,6460,6460,6460,6460,2
20250221,142100,417873830,6460,6460,6460,6460,24
20250221,142000,417718790,6460,6460,6460,6460,7
20250221,141900,417673570,6450,6440,6450,6440,1597
20250221,141800,407381710,6440,6440,6440,6440,0
20250221,141700,407381710,6440,6440,6440,6440,3
20250221,141600,407362390,6410,6410,6410,6410,100
20250221,141500,406721390,6400,6400,6400,6400,147
20250221,141400,405780590,6400,6400,6400,6400,0
20250221,141300,405780590,6400,6400,6400,6400,200
20250221,141200,404500590,6440,6440,6440,6440,0
20250221,141100,404500590,6440,6440,6440,6440,0
20250221,141000,404500590,6440,6440,6440,6440,0
20250221,140900,404500590,6440,6440,6440,6390,20
20250221,140800,404371940,6440,6440,6440,6440,2
20250221,140700,404359060,6440,6440,6440,6440,1
20250221,140600,404352620,6400,6420,6420,6400,1666
20250221,140500,393689690,6420,6420,6420,6420,107
20250221,140400,393002750,6410,6410,6410,6410,0
20250221,140300,393002750,6410,6410,6410,6410,0
20250221,140200,393002750,6410,6410,6410,6410,4
20250221,140100,392977110,6410,6410,6410,6410,0
20250221,140000,392977110,6410,6410,6410,6410,16
20250221,135900,392874550,6400,6400,6400,6400,0
20250221,135800,392874550,6400,6400,6400,6400,0
20250221,135700,392874550,6400,6400,6400,6400,0
20250221,135600,392874550,6400,6400,6400,6400,0
20250221,135500,392874550,6400,6400,6400,6400,28
20250221,135400,392695350,6400,6400,6400,6400,30
20250221,135300,392503350,6410,6410,6410,6410,0
20250221,135200,392503350,6410,6410,6410,6410,0
20250221,135100,392503350,6410,6410,6410,6410,114
20250221,135000,391772610,6440,6440,6440,6440,197
20250221,134900,390503930,6410,6410,6410,6410,0
20250221,134800,390503930,6410,6410,6410,6410,0
20250221,134700,390503930,6410,6410,6410,6410,0
20250221,134600,390503930,6410,6410,6410,6410,1
20250221,134500,390497520,6410,6410,6410,6410,0
20250221,134400,390497520,6410,6410,6410,6410,0
20250221,134300,390497520,6410,6410,6410,6410,0
20250221,134200,390497520,6410,6410,6410,6410,1500
20250221,134100,380882520,6450,6420,6450,6420,9
20250221,134000,380824680,6420,6420,6420,6420,332
20250221,133900,378693240,6410,6410,6410,6410,0
20250221,133800,378693240,6410,6410,6410,6410,1
20250221,133700,378686830,6450,6450,6450,6450,0
20250221,133600,378686830,6450,6450,6450,6450,10
20250221,133500,378622330,6450,6450,6450,6450,0
20250221,133400,378622330,6450,6450,6450,6450,0
20250221,133300,378622330,6450,6450,6450,6450,0
20250221,133200,378622330,6450,6450,6450,6450,1
20250221,133100,378615880,6440,6440,6440,6440,0
20250221,133000,378615880,6440,6440,6440,6440,393
20250221,132900,376084960,6440,6440,6440,6420,832
20250221,132800,370743300,6440,6440,6440,6440,0
20250221,132700,370743300,6440,6440,6440,6440,0
20250221,132600,370743300,6440,6440,6440,6440,10
20250221,132500,370678900,6440,6440,6440,6440,0
20250221,132400,370678900,6440,6440,6440,6440,0
20250221,132300,370678900,6440,6440,6440,6440,350
20250221,132200,368424900,6440,6440,6440,6440,1
20250221,132100,368418460,6430,6430,6430,6430,0
20250221,132000,368418460,6430,6430,6430,6430,122
20250221,131900,367634000,6430,6430,6430,6430,0
20250221,131800,367634000,6430,6430,6430,6430,0
20250221,131700,367634000,6430,6430,6430,6430,0
20250221,131600,367634000,6430,6430,6430,6430,0
20250221,131500,367634000,6430,6430,6430,6430,0
20250221,131400,367634000,6430,6430,6430,6430,1
20250221,131300,367627570,6420,6420,6420,6420,30
20250221,131200,367434970,6420,6420,6420,6420,0
20250221,131100,367434970,6420,6420,6420,6420,450
20250221,131000,364545970,6420,6430,6430,6420,61
20250221,130900,364154340,6420,6420,6420,6420,109
20250221,130800,363454560,6430,6430,6430,6430,0
20250221,130700,363454560,6430,6430,6430,6430,0
20250221,130600,363454560,6430,6430,6430,6430,337
20250221,130500,361287650,6430,6430,6430,6430,0
20250221,130400,361287650,6430,6430,6430,6430,121
20250221,130300,360509620,6430,6430,6430,6430,30
20250221,130200,360316720,6420,6420,6420,6420,0
20250221,130100,360316720,6420,6420,6420,6420,0
20250221,130000,360316720,6420,6420,6420,6420,2
20250221,125900,360303880,6420,6440,6440,6420,370
20250221,125800,357925360,6440,6440,6440,6440,0
20250221,125700,357925360,6440,6440,6440,6440,0
20250221,125600,357925360,6440,6440,6440,6440,0
20250221,125500,357925360,6440,6440,6440,6440,0
20250221,125400,357925360,6440,6440,6440,6440,0
20250221,125300,357925360,6440,6440,6440,6440,0
20250221,125200,357925360,6440,6440,6440,6440,0
20250221,125100,357925360,6440,6440,6440,6440,0
20250221,125000,357925360,6440,6440,6440,6440,0
20250221,124900,357925360,6440,6440,6440,6440,1
20250221,124800,357918920,6410,6410,6410,6410,0
20250221,124700,357918920,6410,6410,6410,6410,0
20250221,124600,357918920,6410,6410,6410,6400,216
20250221,124500,356535360,6410,6410,6410,6410,2804
20250221,124400,338561720,6410,6410,6410,6410,0
20250221,124300,338561720,6410,6410,6410,6410,115
20250221,124200,337824570,6410,6410,6410,6410,25
20250221,124100,337664320,6410,6410,6410,6410,36
20250221,124000,337433560,6410,6410,6410,6410,44
20250221,123900,337151520,6440,6440,6440,6440,1
20250221,123800,337145080,6440,6440,6440,6440,0
20250221,123700,337145080,6440,6440,6440,6440,1
20250221,123600,337138640,6410,6420,6420,6410,1223
20250221,123500,329290970,6430,6430,6430,6430,571
20250221,123400,325619440,6450,6450,6450,6450,1
20250221,123300,325612990,6450,6450,6450,6450,0
20250221,123200,325612990,6450,6450,6450,6450,0
20250221,123100,325612990,6450,6450,6450,6450,2
20250221,123000,325600090,6430,6430,6430,6430,11
20250221,122900,325529360,6430,6430,6430,6430,19
20250221,122800,325407190,6430,6450,6460,6430,33
20250221,122700,325194740,6470,6470,6470,6470,0
20250221,122600,325194740,6470,6470,6470,6470,0
20250221,122500,325194740,6470,6470,6470,6470,0
20250221,122400,325194740,6470,6470,6470,6470,0
20250221,122300,325194740,6470,6470,6470,6470,0
20250221,122200,325194740,6470,6470,6470,6470,0
20250221,122100,325194740,6470,6460,6470,6460,2
20250221,122000,325181810,6460,6440,6460,6440,101
20250221,121900,324531350,6470,6470,6470,6470,0
20250221,121800,324531350,6470,6470,6470,6470,0
20250221,121700,324531350,6470,6470,6470,6470,0
20250221,121600,324531350,6470,6470,6470,6470,0
20250221,121500,324531350,6470,6470,6470,6470,0
20250221,121400,324531350,6470,6470,6470,6470,0
20250221,121300,324531350,6470,6470,6470,6470,20
20250221,121200,324401950,6470,6470,6470,6470,1
20250221,121100,324395480,6430,6430,6430,6430,0
20250221,121000,324395480,6430,6460,6460,6430,19
20250221,120900,324272770,6470,6470,6470,6470,0
20250221,120800,324272770,6470,6470,6470,6470,0
20250221,120700,324272770,6470,6470,6470,6470,0
20250221,120600,324272770,6470,6470,6470,6470,0
20250221,120500,324272770,6470,6470,6470,6470,0
20250221,120400,324272770,6470,6470,6470,6470,1
20250221,120300,324266300,6470,6460,6470,6460,389
20250221,120200,321753350,6460,6460,6460,6460,1
20250221,120100,321746890,6440,6440,6440,6430,148
20250221,120000,320794840,6440,6440,6440,6440,0
20250221,115900,320794840,6440,6450,6450,6440,60
20250221,115800,320408380,6450,6460,6460,6450,127
20250221,115700,319589220,6450,6450,6450,6450,0
20250221,115600,319589220,6450,6450,6450,6450,1
20250221,115500,319582770,6460,6460,6460,6460,0
20250221,115400,319582770,6460,6460,6460,6460,0
20250221,115300,319582770,6460,6460,6460,6460,137
20250221,115200,318697750,6460,6460,6460,6460,1
20250221,115100,318691290,6460,6450,6460,6420,2940
20250221,115000,299802630,6460,6460,6460,6460,3
20250221,114900,299783250,6470,6470,6470,6470,0
20250221,114800,299783250,6470,6470,6470,6470,0
20250221,114700,299783250,6470,6470,6470,6470,0
20250221,114600,299783250,6470,6470,6470,6470,1
20250221,114500,299776780,6470,6470,6470,6470,0
20250221,114400,299776780,6470,6440,6470,6440,228
20250221,114300,298308430,6440,6450,6450,6440,393
20250221,114200,295775960,6450,6450,6450,6450,0
20250221,114100,295775960,6450,6450,6470,6450,251
20250221,114000,294156810,6450,6460,6460,6450,44
20250221,113900,293872690,6470,6470,6470,6470,0
20250221,113800,293872690,6470,6470,6470,6470,0
20250221,113700,293872690,6470,6470,6470,6470,0
20250221,113600,293872690,6470,6460,6470,6460,44
20250221,113500,293588440,6460,6460,6460,6460,0
20250221,113400,293588440,6460,6460,6460,6460,15
20250221,113300,293491540,6460,6460,6460,6460,0
20250221,113200,293491540,6460,6460,6460,6460,0
20250221,113100,293491540,6460,6460,6460,6460,2
20250221,113000,293478620,6470,6470,6470,6460,44
20250221,112900,293194360,6450,6460,6460,6450,111
20250221,112800,292477410,6470,6470,6470,6470,0
20250221,112700,292477410,6470,6470,6470,6470,0
20250221,112600,292477410,6470,6470,6470,6470,0
20250221,112500,292477410,6470,6470,6470,6470,64
20250221,112400,292063330,6470,6470,6470,6470,0
20250221,112300,292063330,6470,6470,6470,6470,15
20250221,112200,291966280,6470,6470,6470,6470,11
20250221,112100,291895110,6460,6450,6460,6450,248
20250221,112000,290294030,6440,6440,6440,6440,0
20250221,111900,290294030,6440,6440,6440,6440,181
20250221,111800,289128390,6470,6470,6470,6470,0
20250221,111700,289128390,6470,6470,6470,6470,1
20250221,111600,289121920,6440,6440,6440,6440,0
20250221,111500,289121920,6440,6470,6470,6440,118
20250221,111400,288361700,6470,6470,6470,6470,77
20250221,111300,287863510,6470,6470,6470,6470,5
20250221,111200,287831160,6470,6470,6470,6470,2
20250221,111100,287818220,6470,6450,6470,6420,1391
20250221,111000,278857240,6480,6470,6480,6470,21
20250221,110900,278721360,6470,6470,6470,6470,1000
20250221,110800,272251360,6470,6470,6470,6470,50
20250221,110700,271927860,6480,6480,6480,6480,0
20250221,110600,271927860,6480,6460,6480,6460,105
20250221,110500,271247560,6480,6480,6480,6480,1
20250221,110400,271241080,6470,6470,6470,6470,1249
20250221,110300,263160050,6470,6470,6470,6470,3
20250221,110200,263140640,6470,6470,6470,6470,0
20250221,110100,263140640,6470,6460,6470,6460,966
20250221,110000,256900270,6410,6410,6410,6410,0
20250221,105900,256900270,6410,6430,6430,6410,720
20250221,105800,252278890,6450,6450,6450,6450,0
20250221,105700,252278890,6450,6460,6460,6440,281
20250221,105600,250464840,6460,6460,6460,6460,0
20250221,105500,250464840,6460,6460,6460,6460,0
20250221,105400,250464840,6460,6440,6460,6440,1040
20250221,105300,243761470,6400,6440,6440,6400,61
20250221,105200,243371030,6400,6400,6400,6400,0
20250221,105100,243371030,6400,6400,6400,6400,1580
20250221,105000,233259030,6400,6430,6430,6400,35
20250221,104900,233034130,6440,6440,6440,6440,0
20250221,104800,233034130,6440,6440,6440,6440,0
20250221,104700,233034130,6440,6440,6440,6440,0
20250221,104600,233034130,6440,6440,6440,6440,15
20250221,104500,232937530,6440,6400,6440,6390,1297
20250221,104400,224631310,6440,6440,6440,6440,1
20250221,104300,224624870,6440,6440,6440,6440,0
20250221,104200,224624870,6440,6440,6440,6440,0
20250221,104100,224624870,6440,6430,6440,6430,93
20250221,104000,224026870,6400,6420,6420,6400,1386
20250221,103900,215144260,6430,6430,6430,6430,13
20250221,103800,215060670,6430,6430,6430,6430,145
20250221,103700,214128320,6430,6430,6430,6430,2
20250221,103600,214115460,6440,6440,6440,6440,0
20250221,103500,214115460,6440,6440,6440,6440,0
20250221,103400,214115460,6440,6440,6440,6440,0
20250221,103300,214115460,6440,6440,6440,6440,0
20250221,103200,214115460,6440,6440,6440,6440,0
20250221,103100,214115460,6440,6440,6440,6440,1011
20250221,103000,207604620,6430,6440,6440,6430,311
20250221,102900,205604200,6440,6440,6440,6440,1
20250221,102800,205597760,6430,6450,6450,6430,51
20250221,102700,205269810,6440,6440,6440,6440,50
20250221,102600,204947810,6440,6440,6440,6440,22
20250221,102500,204806130,6440,6420,6440,6420,301
20250221,102400,202873690,6420,6420,6420,6420,114
20250221,102300,202141810,6440,6440,6440,6440,0
20250221,102200,202141810,6440,6440,6440,6440,1
20250221,102100,202135370,6420,6430,6440,6420,166
20250221,102000,201069610,6440,6440,6440,6440,0
20250221,101900,201069610,6440,6430,6440,6430,207
20250221,101800,199738530,6440,6440,6440,6440,0
20250221,101700,199738530,6440,6450,6450,6440,226
20250221,101600,198283080,6450,6450,6450,6450,0
20250221,101500,198283080,6450,6450,6450,6450,188
20250221,101400,197070480,6460,6450,6460,6450,897
20250221,101300,191278070,6460,6450,6460,6450,498
20250221,101200,188065960,6450,6450,6450,6450,0
20250221,101100,188065960,6450,6440,6450,6430,81
20250221,101000,187544380,6450,6450,6450,6450,3
20250221,100900,187525030,6450,6450,6450,6450,3
20250221,100800,187505680,6450,6440,6450,6440,7
20250221,100700,187460590,6420,6430,6430,6420,12
20250221,100600,187383540,6440,6440,6440,6440,0
20250221,100500,187383540,6440,6440,6440,6440,1
20250221,100400,187377100,6440,6440,6440,6440,6
20250221,100300,187338460,6420,6420,6440,6420,135
20250221,100200,186471740,6440,6440,6440,6440,27
20250221,100100,186297860,6450,6450,6450,6450,1
20250221,100000,186291410,6450,6450,6450,6450,122
20250221,095900,185504510,6450,6450,6450,6450,0
20250221,095800,185504510,6450,6450,6450,6450,4
20250221,095700,185478710,6450,6450,6450,6450,829
20250221,095600,180131660,6450,6450,6450,6450,0
20250221,095500,180131660,6450,6450,6450,6450,499
20250221,095400,176913110,6450,6400,6450,6400,11
20250221,095300,176842660,6430,6450,6450,6430,128
20250221,095200,176019600,6430,6450,6450,6430,870
20250221,095100,170412100,6450,6450,6450,6450,0
20250221,095000,170412100,6450,6450,6450,6450,0
20250221,094900,170412100,6450,6430,6450,6430,452
20250221,094800,167501470,6440,6440,6440,6440,174
20250221,094700,166380910,6430,6430,6440,6430,346
20250221,094600,164156100,6440,6430,6440,6430,292
20250221,094500,162277500,6430,6430,6430,6430,46
20250221,094400,161981720,6430,6430,6430,6430,0
20250221,094300,161981720,6430,6430,6430,6430,1
20250221,094200,161975290,6390,6390,6390,6390,25
20250221,094100,161815540,6390,6390,6390,6390,0
20250221,094000,161815540,6390,6390,6390,6390,0
20250221,093900,161815540,6390,6440,6440,6390,596
20250221,093800,158000550,6440,6400,6440,6400,6
20250221,093700,157961970,6390,6420,6440,6390,398
20250221,093600,155409330,6420,6440,6450,6420,260
20250221,093500,153733780,6440,6440,6440,6440,0
20250221,093400,153733780,6440,6440,6440,6440,10
20250221,093300,153669380,6440,6440,6440,6440,0
20250221,093200,153669380,6440,6430,6440,6430,31
20250221,093100,153470040,6430,6420,6430,6420,368
20250221,093000,151103900,6430,6400,6430,6400,79
20250221,092900,150598210,6380,6410,6430,6380,502
20250221,092800,147390600,6390,6400,6420,6390,520
20250221,092700,144062300,6420,6430,6430,6400,409
20250221,092600,141441220,6420,6400,6420,6400,212
20250221,092500,140084120,6390,6380,6390,6380,118
20250221,092400,139330500,6370,6390,6390,6370,347
20250221,092300,137114940,6390,6390,6390,6390,0
20250221,092200,137114940,6390,6390,6390,6390,0
20250221,092100,137114940,6390,6400,6400,6390,858
20250221,092000,131628990,6390,6400,6400,6390,800
20250221,091900,126514460,6400,6420,6420,6400,1623
20250221,091800,116101770,6430,6450,6450,6430,240
20250221,091700,114555770,6450,6450,6450,6450,0
20250221,091600,114555770,6450,6450,6450,6450,0
20250221,091500,114555770,6450,6450,6450,6410,118
20250221,091400,113798150,6410,6450,6450,6410,369
20250221,091300,111426760,6460,6460,6460,6450,798
20250221,091200,106279010,6460,6460,6460,6460,154
20250221,091100,105284170,6480,6480,6480,6480,390
20250221,091000,102756970,6480,6480,6480,6480,732
20250221,090900,98013610,6470,6470,6470,6470,500
20250221,090800,94778610,6470,6450,6470,6450,44
20250221,090700,94494590,6480,6480,6480,6480,3827
20250221,090600,69695630,6480,6450,6480,6430,1491
20250221,090500,60075720,6450,6440,6450,6440,1001
20250221,090400,53629270,6450,6460,6490,6440,2123
20250221,090300,39931240,6460,6420,6480,6420,1808
20250221,090200,28280580,6410,6410,6410,6410,0
20250221,090100,28280580,6410,6400,6410,6400,154
20250221,090000,27294860,6390,6330,6390,6320,4311