stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,193300,443666070,5280,5280,5280,5280,1128
20250221,193200,443666070,5280,5280,5280,5280,0
20250221,193100,443666070,5280,5280,5280,5280,0
20250221,193000,443666070,5280,5280,5280,5280,0
20250221,192900,443666070,5280,5280,5280,5280,0
20250221,192800,443666070,5280,5280,5280,5280,0
20250221,192700,443666070,5280,5280,5280,5280,0
20250221,192600,443666070,5280,5280,5280,5280,0
20250221,192500,443666070,5280,5280,5280,5280,0
20250221,192400,443666070,5280,5280,5280,5280,0
20250221,192300,443666070,5280,5280,5280,5280,0
20250221,192200,443666070,5280,5280,5280,5280,0
20250221,192100,443666070,5280,5280,5280,5280,0
20250221,192000,443666070,5280,5280,5280,5280,0
20250221,191900,443666070,5280,5280,5280,5280,0
20250221,191800,443666070,5280,5280,5280,5280,0
20250221,191700,443666070,5280,5280,5280,5280,0
20250221,191600,443666070,5280,5280,5280,5280,0
20250221,191500,443666070,5280,5280,5280,5280,0
20250221,191400,443666070,5280,5280,5280,5280,0
20250221,191300,443666070,5280,5280,5280,5280,0
20250221,191200,443666070,5280,5280,5280,5280,0
20250221,191100,443666070,5280,5280,5280,5280,0
20250221,191000,443666070,5280,5280,5280,5280,0
20250221,190900,443666070,5280,5280,5280,5280,0
20250221,190800,443666070,5280,5280,5280,5280,0
20250221,190700,443666070,5280,5280,5280,5280,0
20250221,190600,443666070,5280,5280,5280,5280,0
20250221,190500,443666070,5280,5280,5280,5280,0
20250221,190400,443666070,5280,5280,5280,5280,0
20250221,190300,443666070,5280,5280,5280,5280,1128
20250221,190200,443666070,5280,5280,5280,5280,0
20250221,190100,443666070,5280,5280,5280,5280,0
20250221,190000,443666070,5280,5280,5280,5280,0
20250221,185900,443666070,5280,5280,5280,5280,0
20250221,185800,443666070,5280,5280,5280,5280,0
20250221,185700,443666070,5280,5280,5280,5280,0
20250221,185600,443666070,5280,5280,5280,5280,0
20250221,185500,443666070,5280,5280,5280,5280,0
20250221,185400,443666070,5280,5280,5280,5280,0
20250221,185300,443666070,5280,5280,5280,5280,0
20250221,185200,443666070,5280,5280,5280,5280,0
20250221,185100,443666070,5280,5280,5280,5280,0
20250221,185000,443666070,5280,5280,5280,5280,0
20250221,184900,443666070,5280,5280,5280,5280,0
20250221,184800,443666070,5280,5280,5280,5280,0
20250221,184700,443666070,5280,5280,5280,5280,0
20250221,184600,443666070,5280,5280,5280,5280,0
20250221,184500,443666070,5280,5280,5280,5280,0
20250221,184400,443666070,5280,5280,5280,5280,0
20250221,184300,443666070,5280,5280,5280,5280,0
20250221,184200,443666070,5280,5280,5280,5280,0
20250221,184100,443666070,5280,5280,5280,5280,0
20250221,184000,443666070,5280,5280,5280,5280,0
20250221,183900,443666070,5280,5280,5280,5280,0
20250221,183800,443666070,5280,5280,5280,5280,0
20250221,183700,443666070,5280,5280,5280,5280,0
20250221,183600,443666070,5280,5280,5280,5280,0
20250221,183500,443666070,5280,5280,5280,5280,0
20250221,183400,443666070,5280,5280,5280,5280,0
20250221,183300,443666070,5280,5280,5280,5280,1128
20250221,183200,443666070,5280,5280,5280,5280,0
20250221,183100,443666070,5280,5280,5280,5280,0
20250221,183000,443666070,5280,5280,5280,5280,0
20250221,182900,443666070,5280,5280,5280,5280,0
20250221,182800,443666070,5280,5280,5280,5280,0
20250221,182700,443666070,5280,5280,5280,5280,0
20250221,182600,443666070,5280,5280,5280,5280,0
20250221,182500,443666070,5280,5280,5280,5280,0
20250221,182400,443666070,5280,5280,5280,5280,0
20250221,182300,443666070,5280,5280,5280,5280,0
20250221,182200,443666070,5280,5280,5280,5280,0
20250221,182100,443666070,5280,5280,5280,5280,0
20250221,182000,443666070,5280,5280,5280,5280,0
20250221,181900,443666070,5280,5280,5280,5280,0
20250221,181800,443666070,5280,5280,5280,5280,0
20250221,181700,443666070,5280,5280,5280,5280,0
20250221,181600,443666070,5280,5280,5280,5280,0
20250221,181500,443666070,5280,5280,5280,5280,0
20250221,181400,443666070,5280,5280,5280,5280,0
20250221,181300,443666070,5280,5280,5280,5280,0
20250221,181200,443666070,5280,5280,5280,5280,0
20250221,181100,443666070,5280,5280,5280,5280,0
20250221,181000,443666070,5280,5280,5280,5280,0
20250221,180900,443666070,5280,5280,5280,5280,0
20250221,180800,443666070,5280,5280,5280,5280,0
20250221,180700,443666070,5280,5280,5280,5280,0
20250221,180600,443666070,5280,5280,5280,5280,0
20250221,180500,443666070,5280,5280,5280,5280,0
20250221,180400,443666070,5280,5280,5280,5280,0
20250221,180300,443666070,5280,5280,5280,5280,1128
20250221,180200,443666070,5280,5280,5280,5280,0
20250221,180100,443666070,5280,5280,5280,5280,0
20250221,180000,443666070,5280,5280,5280,5280,0
20250221,175900,443666070,5280,5280,5280,5280,0
20250221,175800,443666070,5280,5280,5280,5280,0
20250221,175700,443666070,5280,5280,5280,5280,0
20250221,175600,443666070,5280,5280,5280,5280,0
20250221,175500,443666070,5280,5280,5280,5280,0
20250221,175400,443666070,5280,5280,5280,5280,0
20250221,175300,443666070,5280,5280,5280,5280,0
20250221,175200,443666070,5280,5280,5280,5280,0
20250221,175100,443666070,5280,5280,5280,5280,0
20250221,175000,443666070,5280,5280,5280,5280,0
20250221,174900,443666070,5280,5280,5280,5280,0
20250221,174800,443666070,5280,5280,5280,5280,0
20250221,174700,443666070,5280,5280,5280,5280,0
20250221,174600,443666070,5280,5280,5280,5280,0
20250221,174500,443666070,5280,5280,5280,5280,0
20250221,174400,443666070,5280,5280,5280,5280,0
20250221,174300,443666070,5280,5280,5280,5280,0
20250221,174200,443666070,5280,5280,5280,5280,0
20250221,174100,443666070,5280,5280,5280,5280,0
20250221,174000,443666070,5280,5280,5280,5280,0
20250221,173900,443666070,5280,5280,5280,5280,0
20250221,173800,443666070,5280,5280,5280,5280,0
20250221,173700,443666070,5280,5280,5280,5280,0
20250221,173600,443666070,5280,5280,5280,5280,0
20250221,173500,443666070,5280,5280,5280,5280,0
20250221,173400,443666070,5280,5280,5280,5280,0
20250221,173300,443666070,5280,5280,5280,5280,1128
20250221,173200,443666070,5280,5280,5280,5280,0
20250221,173100,443666070,5280,5280,5280,5280,0
20250221,173000,443666070,5280,5280,5280,5280,0
20250221,172900,443666070,5280,5280,5280,5280,0
20250221,172800,443666070,5280,5280,5280,5280,0
20250221,172700,443666070,5280,5280,5280,5280,0
20250221,172600,443666070,5280,5280,5280,5280,0
20250221,172500,443666070,5280,5280,5280,5280,0
20250221,172400,443666070,5280,5280,5280,5280,0
20250221,172300,443666070,5280,5280,5280,5280,0
20250221,172200,443666070,5280,5280,5280,5280,0
20250221,172100,443666070,5280,5280,5280,5280,0
20250221,172000,443666070,5280,5280,5280,5280,0
20250221,171900,443666070,5280,5280,5280,5280,0
20250221,171800,443666070,5280,5280,5280,5280,0
20250221,171700,443666070,5280,5280,5280,5280,0
20250221,171600,443666070,5280,5280,5280,5280,0
20250221,171500,443666070,5280,5280,5280,5280,0
20250221,171400,443666070,5280,5280,5280,5280,0
20250221,171300,443666070,5280,5280,5280,5280,0
20250221,171200,443666070,5280,5280,5280,5280,0
20250221,171100,443666070,5280,5280,5280,5280,0
20250221,171000,443666070,5280,5280,5280,5280,0
20250221,170900,443666070,5280,5280,5280,5280,0
20250221,170800,443666070,5280,5280,5280,5280,0
20250221,170700,443666070,5280,5280,5280,5280,0
20250221,170600,443666070,5280,5280,5280,5280,0
20250221,170500,443666070,5280,5280,5280,5280,0
20250221,170400,443666070,5280,5280,5280,5280,0
20250221,170300,443666070,5280,5280,5280,5280,1128
20250221,170200,443666070,5280,5280,5280,5280,0
20250221,170100,443666070,5280,5280,5280,5280,0
20250221,170000,443666070,5280,5280,5280,5280,0
20250221,165900,443666070,5280,5280,5280,5280,0
20250221,165800,443666070,5280,5280,5280,5280,0
20250221,165700,443666070,5280,5280,5280,5280,0
20250221,165600,443666070,5280,5280,5280,5280,0
20250221,165500,443666070,5280,5280,5280,5280,0
20250221,165400,443666070,5280,5280,5280,5280,0
20250221,165300,443666070,5280,5280,5280,5280,0
20250221,165200,443666070,5280,5280,5280,5280,0
20250221,165100,443666070,5280,5280,5280,5280,0
20250221,165000,443666070,5280,5280,5280,5280,0
20250221,164900,443666070,5280,5280,5280,5280,0
20250221,164800,443666070,5280,5280,5280,5280,0
20250221,164700,443666070,5280,5280,5280,5280,0
20250221,164600,443666070,5280,5280,5280,5280,0
20250221,164500,443666070,5280,5280,5280,5280,0
20250221,164400,443666070,5280,5280,5280,5280,0
20250221,164300,443666070,5280,5280,5280,5280,0
20250221,164200,443666070,5280,5280,5280,5280,0
20250221,164100,443666070,5280,5280,5280,5280,0
20250221,164000,443666070,5280,5280,5280,5280,0
20250221,163900,443666070,5280,5280,5280,5280,0
20250221,163800,443666070,5280,5280,5280,5280,0
20250221,163700,443666070,5280,5280,5280,5280,0
20250221,163600,443666070,5280,5280,5280,5280,0
20250221,163500,443666070,5280,5280,5280,5280,0
20250221,163400,443666070,5280,5280,5280,5280,0
20250221,163300,443666070,5280,5280,5280,5280,1128
20250221,163200,443666070,5280,5280,5280,5280,0
20250221,163100,443666070,5280,5280,5280,5280,0
20250221,163000,443666070,5280,5280,5280,5280,0
20250221,162900,443666070,5280,5280,5280,5280,0
20250221,162800,443666070,5280,5280,5280,5280,0
20250221,162700,443666070,5280,5280,5280,5280,0
20250221,162600,443666070,5280,5280,5280,5280,0
20250221,162500,443666070,5280,5280,5280,5280,0
20250221,162400,443666070,5280,5280,5280,5280,0
20250221,162300,443666070,5280,5280,5280,5280,0
20250221,162200,443666070,5280,5280,5280,5280,0
20250221,162100,443666070,5280,5280,5280,5280,0
20250221,162000,443666070,5280,5280,5280,5280,0
20250221,161900,443666070,5280,5280,5280,5280,0
20250221,161800,443666070,5280,5280,5280,5280,0
20250221,161700,443666070,5280,5280,5280,5280,0
20250221,161600,443666070,5280,5280,5280,5280,0
20250221,161500,443666070,5280,5280,5280,5280,0
20250221,161400,443666070,5280,5280,5280,5280,0
20250221,161300,443666070,5280,5280,5280,5280,0
20250221,161200,443666070,5280,5280,5280,5280,0
20250221,161100,443666070,5280,5280,5280,5280,0
20250221,161000,443666070,5280,5280,5280,5280,0
20250221,160900,443666070,5280,5280,5280,5280,0
20250221,160800,443666070,5280,5280,5280,5280,0
20250221,160700,443666070,5280,5280,5280,5280,0
20250221,160600,443666070,5280,5280,5280,5280,0
20250221,160500,443666070,5280,5280,5280,5280,0
20250221,160400,443666070,5280,5280,5280,5280,0
20250221,160300,443666070,5280,5280,5280,5280,1128
20250221,160200,443666070,5280,5280,5280,5280,0
20250221,160100,443666070,5280,5280,5280,5280,0
20250221,160000,443666070,5280,5280,5280,5280,0
20250221,155900,443666070,5280,5280,5280,5280,0
20250221,155800,443666070,5280,5280,5280,5280,0
20250221,155700,443666070,5280,5280,5280,5280,0
20250221,155600,443666070,5280,5280,5280,5280,0
20250221,155500,443666070,5280,5280,5280,5280,0
20250221,155400,443666070,5280,5280,5280,5280,0
20250221,155300,443666070,5280,5280,5280,5280,0
20250221,155200,443666070,5280,5280,5280,5280,0
20250221,155100,443666070,5280,5280,5280,5280,0
20250221,155000,443666070,5280,5280,5280,5280,0
20250221,154900,443666070,5280,5280,5280,5280,0
20250221,154800,443666070,5280,5280,5280,5280,0
20250221,154700,443666070,5280,5280,5280,5280,0
20250221,154600,443666070,5280,5280,5280,5280,0
20250221,154500,443666070,5280,5280,5280,5280,0
20250221,154400,443666070,5280,5280,5280,5280,0
20250221,154300,443666070,5280,5280,5280,5280,0
20250221,154200,443666070,5280,5280,5280,5280,0
20250221,154100,443666070,5280,5280,5280,5280,0
20250221,154000,443666070,5280,5280,5280,5280,0
20250221,153900,443666070,5280,5280,5280,5280,0
20250221,153800,443666070,5280,5280,5280,5280,0
20250221,153700,443666070,5280,5280,5280,5280,0
20250221,153600,443666070,5280,5280,5280,5280,0
20250221,153500,443666070,5280,5280,5280,5280,0
20250221,153400,443666070,5280,5280,5280,5280,0
20250221,153300,443666070,5280,5280,5280,5280,1128
20250221,153200,443666070,5280,5280,5280,5280,0
20250221,153100,443666070,5280,5280,5280,5280,0
20250221,153000,443666070,5280,5280,5280,5280,1128
20250221,152900,437710230,5230,5230,5230,5230,0
20250221,152800,437710230,5230,5230,5230,5230,0
20250221,152700,437710230,5230,5230,5230,5230,0
20250221,152600,437710230,5230,5230,5230,5230,0
20250221,152500,437710230,5230,5230,5230,5230,0
20250221,152400,437710230,5230,5230,5230,5230,0
20250221,152300,437710230,5230,5230,5230,5230,0
20250221,152200,437710230,5230,5230,5230,5230,0
20250221,152100,437710230,5230,5230,5230,5230,0
20250221,152000,437710230,5230,5230,5230,5230,0
20250221,151900,437710230,5230,5260,5260,5230,8117
20250221,151800,395179390,5260,5260,5260,5250,401
20250221,151700,393073400,5260,5260,5260,5260,0
20250221,151600,393073400,5260,5260,5260,5260,2
20250221,151500,393062880,5260,5260,5260,5260,150
20250221,151400,392273880,5260,5260,5260,5260,201
20250221,151300,391216620,5260,5260,5260,5260,320
20250221,151200,389533420,5260,5250,5260,5250,124
20250221,151100,388881420,5260,5260,5260,5260,0
20250221,151000,388881420,5260,5260,5260,5250,92
20250221,150900,388398310,5260,5260,5260,5260,798
20250221,150800,384200830,5250,5260,5260,5250,155
20250221,150700,383386660,5250,5250,5250,5250,20
20250221,150600,383281660,5260,5260,5260,5260,11
20250221,150500,383223800,5260,5260,5260,5260,0
20250221,150400,383223800,5260,5260,5260,5260,0
20250221,150300,383223800,5260,5260,5260,5260,30
20250221,150200,383066000,5260,5260,5260,5260,0
20250221,150100,383066000,5260,5260,5260,5260,0
20250221,150000,383066000,5260,5260,5260,5260,3
20250221,145900,383050220,5260,5260,5260,5260,6
20250221,145800,383018660,5250,5250,5250,5250,200
20250221,145700,381968660,5270,5270,5270,5270,0
20250221,145600,381968660,5270,5270,5270,5270,0
20250221,145500,381968660,5270,5270,5270,5270,0
20250221,145400,381968660,5270,5270,5270,5270,0
20250221,145300,381968660,5270,5270,5270,5270,0
20250221,145200,381968660,5270,5250,5270,5250,4
20250221,145100,381947640,5250,5260,5260,5250,3000
20250221,145000,366194460,5250,5250,5250,5250,0
20250221,144900,366194460,5250,5270,5270,5250,3012
20250221,144800,350376080,5270,5270,5270,5270,43
20250221,144700,350149470,5270,5270,5270,5270,0
20250221,144600,350149470,5270,5260,5270,5260,715
20250221,144500,346388470,5260,5270,5270,5260,169
20250221,144400,345498320,5260,5260,5260,5260,0
20250221,144300,345498320,5260,5270,5270,5260,1226
20250221,144200,339044540,5280,5280,5280,5280,1
20250221,144100,339039260,5270,5270,5270,5270,0
20250221,144000,339039260,5270,5270,5270,5270,0
20250221,143900,339039260,5270,5270,5270,5270,0
20250221,143800,339039260,5270,5270,5270,5270,0
20250221,143700,339039260,5270,5270,5270,5270,1
20250221,143600,339033990,5270,5270,5270,5270,705
20250221,143500,335318640,5260,5260,5260,5260,0
20250221,143400,335318640,5260,5260,5260,5260,221
20250221,143300,334156180,5260,5260,5260,5260,30
20250221,143200,333998380,5260,5260,5260,5260,100
20250221,143100,333472380,5270,5270,5270,5270,0
20250221,143000,333472380,5270,5270,5270,5270,0
20250221,142900,333472380,5270,5270,5270,5270,0
20250221,142800,333472380,5270,5270,5270,5270,0
20250221,142700,333472380,5270,5270,5270,5270,0
20250221,142600,333472380,5270,5270,5270,5270,2
20250221,142500,333461840,5270,5270,5270,5270,51
20250221,142400,333193070,5250,5250,5250,5250,100
20250221,142300,332668070,5250,5260,5260,5250,1000
20250221,142200,327417180,5260,5260,5260,5260,2103
20250221,142100,316355400,5260,5270,5270,5260,6
20250221,142000,316323830,5260,5260,5260,5260,150
20250221,141900,315534830,5260,5260,5260,5260,0
20250221,141800,315534830,5260,5260,5260,5260,0
20250221,141700,315534830,5260,5260,5260,5260,475
20250221,141600,313036330,5270,5270,5270,5270,0
20250221,141500,313036330,5270,5270,5270,5270,0
20250221,141400,313036330,5270,5270,5270,5270,15
20250221,141300,312957280,5270,5270,5270,5270,0
20250221,141200,312957280,5270,5270,5270,5270,0
20250221,141100,312957280,5270,5270,5270,5270,0
20250221,141000,312957280,5270,5270,5270,5270,0
20250221,140900,312957280,5270,5270,5270,5270,5
20250221,140800,312930930,5270,5270,5270,5270,10
20250221,140700,312878230,5270,5270,5270,5270,3
20250221,140600,312862420,5270,5260,5270,5260,1100
20250221,140500,307069420,5260,5260,5260,5260,1
20250221,140400,307064160,5260,5260,5260,5260,0
20250221,140300,307064160,5260,5260,5260,5260,0
20250221,140200,307064160,5260,5260,5260,5260,0
20250221,140100,307064160,5260,5260,5260,5260,0
20250221,140000,307064160,5260,5260,5260,5260,0
20250221,135900,307064160,5260,5260,5260,5260,200
20250221,135800,306012160,5260,5260,5260,5260,0
20250221,135700,306012160,5260,5260,5260,5260,101
20250221,135600,305480900,5260,5260,5260,5260,407
20250221,135500,303340080,5270,5270,5270,5270,0
20250221,135400,303340080,5270,5270,5270,5270,1
20250221,135300,303334810,5270,5270,5270,5270,0
20250221,135200,303334810,5270,5270,5270,5270,506
20250221,135100,300668190,5290,5290,5290,5290,10
20250221,135000,300615290,5290,5290,5290,5290,0
20250221,134900,300615290,5290,5290,5290,5290,10
20250221,134800,300562390,5300,5300,5300,5300,48
20250221,134700,300307990,5300,5270,5300,5270,1489
20250221,134600,292442430,5260,5260,5260,5260,0
20250221,134500,292442430,5260,5260,5260,5260,10
20250221,134400,292389830,5270,5270,5270,5270,0
20250221,134300,292389830,5270,5270,5270,5270,10
20250221,134200,292337130,5270,5270,5270,5270,0
20250221,134100,292337130,5270,5270,5270,5270,0
20250221,134000,292337130,5270,5270,5270,5270,0
20250221,133900,292337130,5270,5270,5270,5270,0
20250221,133800,292337130,5270,5270,5270,5270,0
20250221,133700,292337130,5270,5270,5270,5270,39
20250221,133600,292131600,5270,5270,5270,5270,0
20250221,133500,292131600,5270,5260,5270,5260,2
20250221,133400,292121070,5270,5270,5270,5270,0
20250221,133300,292121070,5270,5270,5270,5270,0
20250221,133200,292121070,5270,5270,5270,5270,0
20250221,133100,292121070,5270,5270,5270,5270,9
20250221,133000,292073640,5270,5270,5270,5270,0
20250221,132900,292073640,5270,5270,5270,5270,0
20250221,132800,292073640,5270,5260,5270,5260,373
20250221,132700,290111570,5260,5260,5260,5260,0
20250221,132600,290111570,5260,5260,5260,5260,0
20250221,132500,290111570,5260,5260,5260,5260,101
20250221,132400,289580310,5270,5270,5270,5270,622
20250221,132300,286302370,5270,5270,5270,5270,0
20250221,132200,286302370,5270,5270,5270,5270,0
20250221,132100,286302370,5270,5270,5270,5270,0
20250221,132000,286302370,5270,5270,5270,5270,100
20250221,131900,285775370,5270,5270,5270,5270,0
20250221,131800,285775370,5270,5270,5270,5270,0
20250221,131700,285775370,5270,5270,5270,5270,454
20250221,131600,283382790,5270,5270,5270,5270,349
20250221,131500,281543560,5270,5270,5270,5270,0
20250221,131400,281543560,5270,5270,5270,5270,530
20250221,131300,278750460,5270,5270,5270,5270,106
20250221,131200,278191840,5280,5280,5280,5280,5
20250221,131100,278165440,5280,5290,5290,5280,312
20250221,131000,276517980,5290,5290,5290,5290,30
20250221,130900,276359280,5290,5290,5290,5290,9
20250221,130800,276311670,5290,5290,5290,5290,100
20250221,130700,275782670,5290,5290,5290,5290,0
20250221,130600,275782670,5290,5290,5290,5290,0
20250221,130500,275782670,5290,5290,5290,5290,200
20250221,130400,274724670,5290,5290,5290,5290,0
20250221,130300,274724670,5290,5290,5290,5290,418
20250221,130200,272513450,5290,5290,5290,5290,82
20250221,130100,272079670,5290,5290,5290,5290,150
20250221,130000,271286170,5290,5290,5290,5290,0
20250221,125900,271286170,5290,5290,5290,5290,177
20250221,125800,270349840,5290,5290,5290,5290,40
20250221,125700,270138240,5290,5290,5290,5290,1
20250221,125600,270132950,5290,5290,5290,5290,0
20250221,125500,270132950,5290,5290,5290,5290,0
20250221,125400,270132950,5290,5290,5290,5290,0
20250221,125300,270132950,5290,5270,5290,5270,2633
20250221,125200,256230410,5270,5270,5270,5270,0
20250221,125100,256230410,5270,5270,5270,5270,0
20250221,125000,256230410,5270,5270,5270,5270,82
20250221,124900,255798270,5270,5270,5270,5270,52
20250221,124800,255524230,5270,5270,5270,5270,140
20250221,124700,254786430,5270,5270,5270,5270,33
20250221,124600,254612520,5270,5270,5270,5270,1
20250221,124500,254607250,5270,5270,5270,5270,1
20250221,124400,254601980,5270,5270,5270,5270,188
20250221,124300,253611220,5270,5270,5270,5270,0
20250221,124200,253611220,5270,5270,5270,5270,108
20250221,124100,253042060,5270,5270,5270,5270,3
20250221,124000,253026250,5270,5270,5270,5270,0
20250221,123900,253026250,5270,5270,5270,5270,0
20250221,123800,253026250,5270,5270,5270,5270,3
20250221,123700,253010440,5260,5260,5260,5260,0
20250221,123600,253010440,5260,5270,5270,5260,202
20250221,123500,251947900,5280,5280,5280,5280,0
20250221,123400,251947900,5280,5280,5280,5280,0
20250221,123300,251947900,5280,5280,5280,5280,252
20250221,123200,250617340,5280,5280,5280,5280,100
20250221,123100,250089340,5280,5290,5290,5280,138
20250221,123000,249360150,5290,5290,5290,5290,30
20250221,122900,249201450,5290,5290,5290,5290,0
20250221,122800,249201450,5290,5290,5290,5290,0
20250221,122700,249201450,5290,5290,5290,5290,1
20250221,122600,249196160,5290,5270,5290,5260,23
20250221,122500,249074990,5260,5260,5260,5260,0
20250221,122400,249074990,5260,5260,5260,5260,0
20250221,122300,249074990,5260,5260,5260,5260,5
20250221,122200,249048690,5300,5300,5300,5300,130
20250221,122100,248359690,5300,5300,5300,5300,1
20250221,122000,248354390,5300,5300,5300,5300,4
20250221,121900,248333190,5300,5300,5300,5300,952
20250221,121800,243287590,5300,5280,5300,5280,2014
20250221,121700,232627870,5260,5260,5260,5260,2
20250221,121600,232617350,5260,5270,5270,5260,42
20250221,121500,232396330,5290,5290,5290,5290,10
20250221,121400,232343430,5250,5250,5250,5250,0
20250221,121300,232343430,5250,5250,5250,5250,0
20250221,121200,232343430,5250,5250,5250,5250,0
20250221,121100,232343430,5250,5250,5250,5250,20
20250221,121000,232238430,5250,5250,5250,5250,0
20250221,120900,232238430,5250,5250,5250,5250,0
20250221,120800,232238430,5250,5250,5250,5250,0
20250221,120700,232238430,5250,5250,5250,5250,0
20250221,120600,232238430,5250,5250,5250,5250,0
20250221,120500,232238430,5250,5270,5290,5250,1125
20250221,120400,226292160,5270,5270,5270,5270,0
20250221,120300,226292160,5270,5260,5270,5260,1071
20250221,120200,220648320,5260,5260,5260,5260,750
20250221,120100,216703320,5260,5260,5260,5260,5
20250221,120000,216677020,5260,5260,5260,5260,22
20250221,115900,216561300,5260,5260,5260,5260,0
20250221,115800,216561300,5260,5260,5260,5260,3
20250221,115700,216545520,5260,5260,5260,5250,83
20250221,115600,216109750,5260,5260,5260,5260,0
20250221,115500,216109750,5260,5250,5260,5250,2
20250221,115400,216099240,5250,5250,5250,5250,0
20250221,115300,216099240,5250,5250,5250,5250,0
20250221,115200,216099240,5250,5250,5250,5250,0
20250221,115100,216099240,5250,5250,5250,5250,60
20250221,115000,215784240,5250,5250,5250,5250,0
20250221,114900,215784240,5250,5250,5250,5250,83
20250221,114800,215348490,5250,5250,5250,5250,0
20250221,114700,215348490,5250,5250,5250,5250,600
20250221,114600,212198490,5250,5250,5250,5250,0
20250221,114500,212198490,5250,5250,5250,5250,99
20250221,114400,211678740,5260,5260,5260,5260,0
20250221,114300,211678740,5260,5260,5260,5260,0
20250221,114200,211678740,5260,5260,5260,5260,0
20250221,114100,211678740,5260,5260,5260,5260,20
20250221,114000,211573540,5270,5270,5270,5270,0
20250221,113900,211573540,5270,5270,5270,5270,0
20250221,113800,211573540,5270,5250,5270,5250,194
20250221,113700,210554980,5260,5260,5260,5260,0
20250221,113600,210554980,5260,5260,5260,5260,9
20250221,113500,210507640,5260,5260,5260,5260,98
20250221,113400,209992160,5260,5260,5260,5260,15
20250221,113300,209913260,5260,5260,5260,5260,0
20250221,113200,209913260,5260,5260,5260,5260,0
20250221,113100,209913260,5260,5260,5260,5260,37
20250221,113000,209718640,5260,5260,5260,5260,0
20250221,112900,209718640,5260,5260,5260,5260,200
20250221,112800,208666640,5260,5260,5260,5260,0
20250221,112700,208666640,5260,5260,5260,5260,100
20250221,112600,208140640,5260,5260,5260,5260,0
20250221,112500,208140640,5260,5260,5260,5260,103
20250221,112400,207598860,5260,5260,5260,5260,10
20250221,112300,207546260,5260,5260,5260,5260,185
20250221,112200,206573160,5260,5270,5270,5260,201
20250221,112100,205515890,5270,5270,5270,5270,0
20250221,112000,205515890,5270,5270,5270,5270,1
20250221,111900,205510620,5270,5270,5270,5270,0
20250221,111800,205510620,5270,5270,5270,5270,0
20250221,111700,205510620,5270,5270,5270,5270,0
20250221,111600,205510620,5270,5270,5270,5270,193
20250221,111500,204493510,5260,5260,5260,5260,21
20250221,111400,204383050,5260,5260,5260,5260,4
20250221,111300,204362010,5260,5260,5260,5260,0
20250221,111200,204362010,5260,5260,5260,5260,0
20250221,111100,204362010,5260,5260,5260,5260,1
20250221,111000,204356750,5250,5250,5250,5250,0
20250221,110900,204356750,5250,5250,5250,5250,0
20250221,110800,204356750,5250,5260,5260,5250,580
20250221,110700,201306050,5250,5250,5250,5250,10
20250221,110600,201253550,5250,5250,5250,5250,10
20250221,110500,201201050,5240,5250,5250,5240,864
20250221,110400,196671100,5250,5250,5250,5250,30
20250221,110300,196513600,5250,5250,5250,5250,3
20250221,110200,196497850,5240,5250,5250,5240,230
20250221,110100,195290860,5250,5250,5250,5250,20
20250221,110000,195185860,5260,5260,5260,5260,1
20250221,105900,195180600,5250,5250,5250,5250,406
20250221,105800,193049100,5260,5260,5260,5260,3
20250221,105700,193033320,5260,5260,5260,5260,120
20250221,105600,192402120,5260,5260,5260,5260,20
20250221,105500,192296920,5260,5260,5260,5260,1
20250221,105400,192291660,5260,5250,5260,5240,201
20250221,105300,191238300,5240,5240,5240,5240,0
20250221,105200,191238300,5240,5260,5260,5240,2
20250221,105100,191227800,5240,5240,5240,5240,0
20250221,105000,191227800,5240,5240,5240,5240,300
20250221,104900,189655800,5260,5260,5260,5260,142
20250221,104800,188908880,5260,5240,5260,5240,151
20250221,104700,188114700,5250,5250,5250,5250,1
20250221,104600,188109450,5250,5250,5250,5250,0
20250221,104500,188109450,5250,5250,5250,5250,0
20250221,104400,188109450,5250,5250,5250,5250,0
20250221,104300,188109450,5250,5250,5250,5250,2
20250221,104200,188098950,5240,5250,5250,5240,600
20250221,104100,184954930,5250,5250,5250,5250,0
20250221,104000,184954930,5250,5250,5250,5250,303
20250221,103900,183364180,5250,5250,5250,5250,0
20250221,103800,183364180,5250,5250,5250,5250,20
20250221,103700,183259180,5250,5250,5250,5250,0
20250221,103600,183259180,5250,5250,5250,5250,3
20250221,103500,183243430,5240,5240,5240,5240,100
20250221,103400,182719430,5240,5250,5250,5240,60
20250221,103300,182404630,5250,5250,5250,5250,100
20250221,103200,181879630,5240,5250,5250,5240,137
20250221,103100,181161380,5250,5250,5250,5250,53
20250221,103000,180883130,5250,5250,5250,5250,50
20250221,102900,180620630,5250,5250,5250,5250,6
20250221,102800,180589130,5250,5250,5250,5250,10
20250221,102700,180536630,5240,5240,5240,5240,0
20250221,102600,180536630,5240,5230,5240,5230,457
20250221,102500,178146510,5240,5240,5240,5240,4
20250221,102400,178125550,5240,5240,5240,5240,5
20250221,102300,178099350,5240,5240,5240,5240,0
20250221,102200,178099350,5240,5240,5240,5240,0
20250221,102100,178099350,5240,5240,5240,5240,7
20250221,102000,178062670,5240,5240,5240,5240,5
20250221,101900,178036470,5250,5250,5250,5250,21
20250221,101800,177926220,5250,5250,5250,5250,112
20250221,101700,177338220,5250,5250,5250,5250,5
20250221,101600,177311970,5250,5250,5250,5250,5
20250221,101500,177285720,5240,5230,5240,5230,1166
20250221,101400,171186240,5240,5240,5240,5240,6
20250221,101300,171154800,5250,5250,5250,5250,4
20250221,101200,171133800,5250,5230,5250,5230,301
20250221,101100,169555660,5230,5230,5230,5230,4
20250221,101000,169534740,5250,5250,5250,5250,1
20250221,100900,169529490,5250,5250,5250,5250,3
20250221,100800,169513740,5250,5240,5250,5230,520
20250221,100700,166793540,5250,5250,5250,5250,19
20250221,100600,166693790,5250,5240,5250,5240,3375
20250221,100500,149008590,5250,5250,5250,5240,407
20250221,100400,146874440,5260,5260,5260,5260,53
20250221,100300,146595660,5260,5260,5260,5260,4
20250221,100200,146574620,5260,5260,5260,5260,10
20250221,100100,146522020,5260,5260,5260,5260,3
20250221,100000,146506240,5230,5260,5260,5230,3018
20250221,095900,130700370,5260,5260,5260,5260,176
20250221,095800,129774610,5260,5260,5260,5260,170
20250221,095700,128880410,5260,5260,5270,5260,288
20250221,095600,127364250,5270,5260,5270,5260,169
20250221,095500,126474120,5270,5270,5270,5270,0
20250221,095400,126474120,5270,5270,5270,5270,1
20250221,095300,126468850,5260,5260,5260,5260,3
20250221,095200,126453070,5270,5270,5270,5270,43
20250221,095100,126226460,5270,5270,5270,5270,2015
20250221,095000,115607410,5260,5260,5260,5260,77
20250221,094900,115202390,5260,5270,5270,5260,314
20250221,094800,113550640,5270,5270,5270,5270,102
20250221,094700,113013100,5260,5270,5270,5260,18
20250221,094600,112918250,5270,5250,5270,5250,136
20250221,094500,112201930,5240,5250,5250,5240,242
20250221,094400,110932430,5250,5250,5250,5250,70
20250221,094300,110564930,5250,5250,5250,5250,900
20250221,094200,105839930,5250,5250,5250,5250,111
20250221,094100,105257180,5250,5260,5260,5250,211
20250221,094000,104147420,5260,5260,5260,5260,98
20250221,093900,103631940,5250,5240,5250,5240,178
20250221,093800,102697460,5250,5250,5250,5250,182
20250221,093700,101741960,5240,5240,5240,5240,1184
20250221,093600,95537800,5240,5240,5240,5240,0
20250221,093500,95537800,5240,5240,5240,5240,0
20250221,093400,95537800,5240,5240,5240,5240,41
20250221,093300,95322960,5240,5240,5240,5240,23
20250221,093200,95202440,5240,5240,5240,5240,2241
20250221,093100,83459600,5240,5240,5240,5240,0
20250221,093000,83459600,5240,5240,5240,5240,15
20250221,092900,83381000,5240,5240,5240,5230,12
20250221,092800,83318130,5240,5250,5250,5240,11
20250221,092700,83260390,5250,5250,5250,5250,0
20250221,092600,83260390,5250,5250,5250,5250,3
20250221,092500,83244640,5250,5240,5250,5240,125
20250221,092400,82589620,5250,5250,5250,5250,420
20250221,092300,80384620,5240,5240,5250,5240,1972
20250221,092200,70051330,5250,5250,5250,5250,19
20250221,092100,69951580,5250,5250,5250,5250,244
20250221,092000,68670580,5260,5250,5260,5250,889
20250221,091900,63999440,5240,5240,5240,5240,200
20250221,091800,62951440,5250,5250,5250,5250,6
20250221,091700,62919940,5250,5250,5250,5250,194
20250221,091600,61901440,5230,5250,5250,5230,700
20250221,091500,58232760,5260,5260,5260,5260,27
20250221,091400,58090740,5260,5260,5260,5260,1
20250221,091300,58085480,5260,5260,5260,5260,290
20250221,091200,56560080,5260,5260,5260,5260,0
20250221,091100,56560080,5260,5260,5260,5260,0
20250221,091000,56560080,5260,5260,5260,5260,0
20250221,090900,56560080,5260,5270,5270,5260,442
20250221,090800,54235110,5260,5250,5260,5250,292
20250221,090700,52700630,5250,5250,5250,5240,1261
20250221,090600,46089780,5250,5270,5270,5250,2223
20250221,090500,34405930,5270,5270,5270,5270,100
20250221,090400,33878930,5270,5270,5270,5270,372
20250221,090300,31918490,5270,5240,5270,5240,90
20250221,090200,31446860,5220,5240,5240,5210,781
20250221,090100,27356450,5220,5290,5290,5220,2437
20250221,090000,14571250,5250,5310,5310,5250,2756