stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,193100,467813220,5300,5300,5300,5300,2623
20250206,193000,467813220,5300,5300,5300,5300,0
20250206,192900,467813220,5300,5300,5300,5300,0
20250206,192800,467813220,5300,5300,5300,5300,0
20250206,192700,467813220,5300,5300,5300,5300,0
20250206,192600,467813220,5300,5300,5300,5300,0
20250206,192500,467813220,5300,5300,5300,5300,0
20250206,192400,467813220,5300,5300,5300,5300,0
20250206,192300,467813220,5300,5300,5300,5300,0
20250206,192200,467813220,5300,5300,5300,5300,0
20250206,192100,467813220,5300,5300,5300,5300,0
20250206,192000,467813220,5300,5300,5300,5300,0
20250206,191900,467813220,5300,5300,5300,5300,0
20250206,191800,467813220,5300,5300,5300,5300,0
20250206,191700,467813220,5300,5300,5300,5300,0
20250206,191600,467813220,5300,5300,5300,5300,0
20250206,191500,467813220,5300,5300,5300,5300,0
20250206,191400,467813220,5300,5300,5300,5300,0
20250206,191300,467813220,5300,5300,5300,5300,0
20250206,191200,467813220,5300,5300,5300,5300,0
20250206,191100,467813220,5300,5300,5300,5300,0
20250206,191000,467813220,5300,5300,5300,5300,0
20250206,190900,467813220,5300,5300,5300,5300,0
20250206,190800,467813220,5300,5300,5300,5300,0
20250206,190700,467813220,5300,5300,5300,5300,0
20250206,190600,467813220,5300,5300,5300,5300,0
20250206,190500,467813220,5300,5300,5300,5300,0
20250206,190400,467813220,5300,5300,5300,5300,0
20250206,190300,467813220,5300,5300,5300,5300,0
20250206,190200,467813220,5300,5300,5300,5300,0
20250206,190100,467813220,5300,5300,5300,5300,2623
20250206,190000,467813220,5300,5300,5300,5300,0
20250206,185900,467813220,5300,5300,5300,5300,0
20250206,185800,467813220,5300,5300,5300,5300,0
20250206,185700,467813220,5300,5300,5300,5300,0
20250206,185600,467813220,5300,5300,5300,5300,0
20250206,185500,467813220,5300,5300,5300,5300,0
20250206,185400,467813220,5300,5300,5300,5300,0
20250206,185300,467813220,5300,5300,5300,5300,0
20250206,185200,467813220,5300,5300,5300,5300,0
20250206,185100,467813220,5300,5300,5300,5300,0
20250206,185000,467813220,5300,5300,5300,5300,0
20250206,184900,467813220,5300,5300,5300,5300,0
20250206,184800,467813220,5300,5300,5300,5300,0
20250206,184700,467813220,5300,5300,5300,5300,0
20250206,184600,467813220,5300,5300,5300,5300,0
20250206,184500,467813220,5300,5300,5300,5300,0
20250206,184400,467813220,5300,5300,5300,5300,0
20250206,184300,467813220,5300,5300,5300,5300,0
20250206,184200,467813220,5300,5300,5300,5300,0
20250206,184100,467813220,5300,5300,5300,5300,0
20250206,184000,467813220,5300,5300,5300,5300,0
20250206,183900,467813220,5300,5300,5300,5300,0
20250206,183800,467813220,5300,5300,5300,5300,0
20250206,183700,467813220,5300,5300,5300,5300,0
20250206,183600,467813220,5300,5300,5300,5300,0
20250206,183500,467813220,5300,5300,5300,5300,0
20250206,183400,467813220,5300,5300,5300,5300,0
20250206,183300,467813220,5300,5300,5300,5300,0
20250206,183200,467813220,5300,5300,5300,5300,0
20250206,183100,467813220,5300,5300,5300,5300,2623
20250206,183000,467813220,5300,5300,5300,5300,0
20250206,182900,467813220,5300,5300,5300,5300,0
20250206,182800,467813220,5300,5300,5300,5300,0
20250206,182700,467813220,5300,5300,5300,5300,0
20250206,182600,467813220,5300,5300,5300,5300,0
20250206,182500,467813220,5300,5300,5300,5300,0
20250206,182400,467813220,5300,5300,5300,5300,0
20250206,182300,467813220,5300,5300,5300,5300,0
20250206,182200,467813220,5300,5300,5300,5300,0
20250206,182100,467813220,5300,5300,5300,5300,0
20250206,182000,467813220,5300,5300,5300,5300,0
20250206,181900,467813220,5300,5300,5300,5300,0
20250206,181800,467813220,5300,5300,5300,5300,0
20250206,181700,467813220,5300,5300,5300,5300,0
20250206,181600,467813220,5300,5300,5300,5300,0
20250206,181500,467813220,5300,5300,5300,5300,0
20250206,181400,467813220,5300,5300,5300,5300,0
20250206,181300,467813220,5300,5300,5300,5300,0
20250206,181200,467813220,5300,5300,5300,5300,0
20250206,181100,467813220,5300,5300,5300,5300,0
20250206,181000,467813220,5300,5300,5300,5300,0
20250206,180900,467813220,5300,5300,5300,5300,0
20250206,180800,467813220,5300,5300,5300,5300,0
20250206,180700,467813220,5300,5300,5300,5300,0
20250206,180600,467813220,5300,5300,5300,5300,0
20250206,180500,467813220,5300,5300,5300,5300,0
20250206,180400,467813220,5300,5300,5300,5300,0
20250206,180300,467813220,5300,5300,5300,5300,0
20250206,180200,467813220,5300,5300,5300,5300,0
20250206,180100,467813220,5300,5300,5300,5300,2623
20250206,180000,467813220,5300,5300,5300,5300,0
20250206,175900,467813220,5300,5300,5300,5300,0
20250206,175800,467813220,5300,5300,5300,5300,0
20250206,175700,467813220,5300,5300,5300,5300,0
20250206,175600,467813220,5300,5300,5300,5300,0
20250206,175500,467813220,5300,5300,5300,5300,0
20250206,175400,467813220,5300,5300,5300,5300,0
20250206,175300,467813220,5300,5300,5300,5300,0
20250206,175200,467813220,5300,5300,5300,5300,0
20250206,175100,467813220,5300,5300,5300,5300,0
20250206,175000,467813220,5300,5300,5300,5300,0
20250206,174900,467813220,5300,5300,5300,5300,0
20250206,174800,467813220,5300,5300,5300,5300,0
20250206,174700,467813220,5300,5300,5300,5300,0
20250206,174600,467813220,5300,5300,5300,5300,0
20250206,174500,467813220,5300,5300,5300,5300,0
20250206,174400,467813220,5300,5300,5300,5300,0
20250206,174300,467813220,5300,5300,5300,5300,0
20250206,174200,467813220,5300,5300,5300,5300,0
20250206,174100,467813220,5300,5300,5300,5300,0
20250206,174000,467813220,5300,5300,5300,5300,0
20250206,173900,467813220,5300,5300,5300,5300,0
20250206,173800,467813220,5300,5300,5300,5300,0
20250206,173700,467813220,5300,5300,5300,5300,0
20250206,173600,467813220,5300,5300,5300,5300,0
20250206,173500,467813220,5300,5300,5300,5300,0
20250206,173400,467813220,5300,5300,5300,5300,0
20250206,173300,467813220,5300,5300,5300,5300,0
20250206,173200,467813220,5300,5300,5300,5300,0
20250206,173100,467813220,5300,5300,5300,5300,2623
20250206,173000,467813220,5300,5300,5300,5300,0
20250206,172900,467813220,5300,5300,5300,5300,0
20250206,172800,467813220,5300,5300,5300,5300,0
20250206,172700,467813220,5300,5300,5300,5300,0
20250206,172600,467813220,5300,5300,5300,5300,0
20250206,172500,467813220,5300,5300,5300,5300,0
20250206,172400,467813220,5300,5300,5300,5300,0
20250206,172300,467813220,5300,5300,5300,5300,0
20250206,172200,467813220,5300,5300,5300,5300,0
20250206,172100,467813220,5300,5300,5300,5300,0
20250206,172000,467813220,5300,5300,5300,5300,0
20250206,171900,467813220,5300,5300,5300,5300,0
20250206,171800,467813220,5300,5300,5300,5300,0
20250206,171700,467813220,5300,5300,5300,5300,0
20250206,171600,467813220,5300,5300,5300,5300,0
20250206,171500,467813220,5300,5300,5300,5300,0
20250206,171400,467813220,5300,5300,5300,5300,0
20250206,171300,467813220,5300,5300,5300,5300,0
20250206,171200,467813220,5300,5300,5300,5300,0
20250206,171100,467813220,5300,5300,5300,5300,0
20250206,171000,467813220,5300,5300,5300,5300,0
20250206,170900,467813220,5300,5300,5300,5300,0
20250206,170800,467813220,5300,5300,5300,5300,0
20250206,170700,467813220,5300,5300,5300,5300,0
20250206,170600,467813220,5300,5300,5300,5300,0
20250206,170500,467813220,5300,5300,5300,5300,0
20250206,170400,467813220,5300,5300,5300,5300,0
20250206,170300,467813220,5300,5300,5300,5300,0
20250206,170200,467813220,5300,5300,5300,5300,0
20250206,170100,467813220,5300,5300,5300,5300,2623
20250206,170000,467813220,5300,5300,5300,5300,0
20250206,165900,467813220,5300,5300,5300,5300,0
20250206,165800,467813220,5300,5300,5300,5300,0
20250206,165700,467813220,5300,5300,5300,5300,0
20250206,165600,467813220,5300,5300,5300,5300,0
20250206,165500,467813220,5300,5300,5300,5300,0
20250206,165400,467813220,5300,5300,5300,5300,0
20250206,165300,467813220,5300,5300,5300,5300,0
20250206,165200,467813220,5300,5300,5300,5300,0
20250206,165100,467813220,5300,5300,5300,5300,0
20250206,165000,467813220,5300,5300,5300,5300,0
20250206,164900,467813220,5300,5300,5300,5300,0
20250206,164800,467813220,5300,5300,5300,5300,0
20250206,164700,467813220,5300,5300,5300,5300,0
20250206,164600,467813220,5300,5300,5300,5300,0
20250206,164500,467813220,5300,5300,5300,5300,0
20250206,164400,467813220,5300,5300,5300,5300,0
20250206,164300,467813220,5300,5300,5300,5300,0
20250206,164200,467813220,5300,5300,5300,5300,0
20250206,164100,467813220,5300,5300,5300,5300,0
20250206,164000,467813220,5300,5300,5300,5300,0
20250206,163900,467813220,5300,5300,5300,5300,0
20250206,163800,467813220,5300,5300,5300,5300,0
20250206,163700,467813220,5300,5300,5300,5300,0
20250206,163600,467813220,5300,5300,5300,5300,0
20250206,163500,467813220,5300,5300,5300,5300,0
20250206,163400,467813220,5300,5300,5300,5300,0
20250206,163300,467813220,5300,5300,5300,5300,0
20250206,163200,467813220,5300,5300,5300,5300,0
20250206,163100,467813220,5300,5300,5300,5300,2623
20250206,163000,467813220,5300,5300,5300,5300,0
20250206,162900,467813220,5300,5300,5300,5300,0
20250206,162800,467813220,5300,5300,5300,5300,0
20250206,162700,467813220,5300,5300,5300,5300,0
20250206,162600,467813220,5300,5300,5300,5300,0
20250206,162500,467813220,5300,5300,5300,5300,0
20250206,162400,467813220,5300,5300,5300,5300,0
20250206,162300,467813220,5300,5300,5300,5300,0
20250206,162200,467813220,5300,5300,5300,5300,0
20250206,162100,467813220,5300,5300,5300,5300,0
20250206,162000,467813220,5300,5300,5300,5300,0
20250206,161900,467813220,5300,5300,5300,5300,0
20250206,161800,467813220,5300,5300,5300,5300,0
20250206,161700,467813220,5300,5300,5300,5300,0
20250206,161600,467813220,5300,5300,5300,5300,0
20250206,161500,467813220,5300,5300,5300,5300,0
20250206,161400,467813220,5300,5300,5300,5300,0
20250206,161300,467813220,5300,5300,5300,5300,0
20250206,161200,467813220,5300,5300,5300,5300,0
20250206,161100,467813220,5300,5300,5300,5300,0
20250206,161000,467813220,5300,5300,5300,5300,0
20250206,160900,467813220,5300,5300,5300,5300,0
20250206,160800,467813220,5300,5300,5300,5300,0
20250206,160700,467813220,5300,5300,5300,5300,0
20250206,160600,467813220,5300,5300,5300,5300,0
20250206,160500,467813220,5300,5300,5300,5300,0
20250206,160400,467813220,5300,5300,5300,5300,0
20250206,160300,467813220,5300,5300,5300,5300,0
20250206,160200,467813220,5300,5300,5300,5300,0
20250206,160100,467813220,5300,5300,5300,5300,2623
20250206,160000,467813220,5300,5300,5300,5300,0
20250206,155900,467813220,5300,5300,5300,5300,0
20250206,155800,467813220,5300,5300,5300,5300,0
20250206,155700,467813220,5300,5300,5300,5300,0
20250206,155600,467813220,5300,5300,5300,5300,0
20250206,155500,467813220,5300,5300,5300,5300,0
20250206,155400,467813220,5300,5300,5300,5300,0
20250206,155300,467813220,5300,5300,5300,5300,0
20250206,155200,467813220,5300,5300,5300,5300,0
20250206,155100,467813220,5300,5300,5300,5300,0
20250206,155000,467813220,5300,5300,5300,5300,0
20250206,154900,467813220,5300,5300,5300,5300,0
20250206,154800,467813220,5300,5300,5300,5300,0
20250206,154700,467813220,5300,5300,5300,5300,0
20250206,154600,467813220,5300,5300,5300,5300,0
20250206,154500,467813220,5300,5300,5300,5300,0
20250206,154400,467813220,5300,5300,5300,5300,0
20250206,154300,467813220,5300,5300,5300,5300,0
20250206,154200,467813220,5300,5300,5300,5300,0
20250206,154100,467813220,5300,5300,5300,5300,0
20250206,154000,467813220,5300,5300,5300,5300,0
20250206,153900,467813220,5300,5300,5300,5300,0
20250206,153800,467813220,5300,5300,5300,5300,0
20250206,153700,467813220,5300,5300,5300,5300,0
20250206,153600,467813220,5300,5300,5300,5300,0
20250206,153500,467813220,5300,5300,5300,5300,0
20250206,153400,467813220,5300,5300,5300,5300,0
20250206,153300,467813220,5300,5300,5300,5300,0
20250206,153200,467813220,5300,5300,5300,5300,0
20250206,153100,467813220,5300,5300,5300,5300,2623
20250206,153000,467813220,5300,5300,5300,5300,2623
20250206,152900,453911320,5300,5300,5300,5300,0
20250206,152800,453911320,5300,5300,5300,5300,0
20250206,152700,453911320,5300,5300,5300,5300,0
20250206,152600,453911320,5300,5300,5300,5300,0
20250206,152500,453911320,5300,5300,5300,5300,0
20250206,152400,453911320,5300,5300,5300,5300,0
20250206,152300,453911320,5300,5300,5300,5300,0
20250206,152200,453911320,5300,5300,5300,5300,0
20250206,152100,453911320,5300,5300,5300,5300,0
20250206,152000,453911320,5300,5300,5300,5300,0
20250206,151900,453911320,5300,5300,5300,5300,61
20250206,151800,453588020,5300,5270,5300,5270,192
20250206,151700,452575280,5270,5270,5270,5270,100
20250206,151600,452048280,5270,5280,5280,5270,170
20250206,151500,451151850,5300,5300,5300,5300,0
20250206,151400,451151850,5300,5290,5300,5280,249
20250206,151300,449834770,5290,5280,5290,5240,12664
20250206,151200,383097110,5280,5280,5280,5280,0
20250206,151100,383097110,5280,5290,5290,5280,655
20250206,151000,379638510,5270,5270,5270,5270,89
20250206,150900,379169480,5280,5280,5280,5280,0
20250206,150800,379169480,5280,5280,5280,5280,204
20250206,150700,378092360,5270,5270,5270,5270,13
20250206,150600,378023850,5270,5270,5270,5270,50
20250206,150500,377760350,5270,5280,5290,5270,833
20250206,150400,373359290,5280,5270,5280,5270,1176
20250206,150300,367161760,5270,5270,5270,5270,6
20250206,150200,367130140,5270,5270,5270,5270,500
20250206,150100,364495140,5270,5270,5270,5270,8
20250206,150000,364452980,5270,5270,5270,5270,0
20250206,145900,364452980,5270,5270,5270,5270,140
20250206,145800,363715180,5290,5290,5290,5290,0
20250206,145700,363715180,5290,5290,5290,5290,0
20250206,145600,363715180,5290,5290,5290,5290,200
20250206,145500,362657180,5290,5270,5290,5270,1371
20250206,145400,355415930,5270,5270,5270,5270,11
20250206,145300,355357960,5270,5270,5270,5270,15
20250206,145200,355278910,5270,5270,5270,5270,356
20250206,145100,353402790,5270,5270,5270,5270,0
20250206,145000,353402790,5270,5270,5270,5270,0
20250206,144900,353402790,5270,5270,5270,5270,0
20250206,144800,353402790,5270,5270,5270,5270,6
20250206,144700,353371170,5270,5270,5270,5270,106
20250206,144600,352812550,5270,5270,5270,5270,3
20250206,144500,352796740,5270,5260,5270,5260,496
20250206,144400,350187620,5260,5260,5260,5260,0
20250206,144300,350187620,5260,5260,5260,5260,6
20250206,144200,350156060,5270,5270,5270,5270,0
20250206,144100,350156060,5270,5270,5270,5270,0
20250206,144000,350156060,5270,5270,5270,5270,0
20250206,143900,350156060,5270,5270,5270,5270,0
20250206,143800,350156060,5270,5270,5270,5270,700
20250206,143700,346467060,5260,5260,5260,5260,2
20250206,143600,346456540,5270,5270,5270,5270,1
20250206,143500,346451270,5270,5270,5270,5270,10
20250206,143400,346398570,5270,5270,5270,5270,296
20250206,143300,344838650,5270,5270,5270,5270,0
20250206,143200,344838650,5270,5270,5270,5270,1
20250206,143100,344833380,5260,5260,5260,5260,13
20250206,143000,344765000,5260,5260,5260,5260,1
20250206,142900,344759740,5260,5250,5260,5240,1595
20250206,142800,336394610,5260,5260,5260,5260,0
20250206,142700,336394610,5260,5260,5260,5260,5
20250206,142600,336368310,5250,5250,5250,5250,5
20250206,142500,336342060,5240,5240,5240,5240,0
20250206,142400,336342060,5240,5240,5240,5240,100
20250206,142300,335818060,5240,5240,5250,5240,83
20250206,142200,335383130,5260,5260,5260,5260,0
20250206,142100,335383130,5260,5260,5260,5260,0
20250206,142000,335383130,5260,5250,5260,5250,54
20250206,141900,335099620,5250,5250,5250,5250,668
20250206,141800,331592620,5260,5250,5260,5250,1912
20250206,141700,321553720,5250,5250,5250,5250,0
20250206,141600,321553720,5250,5250,5250,5250,581
20250206,141500,318503470,5260,5260,5260,5260,2809
20250206,141400,303728130,5260,5270,5270,5260,144
20250206,141300,302970190,5270,5270,5270,5270,21
20250206,141200,302859520,5270,5270,5270,5270,0
20250206,141100,302859520,5270,5270,5270,5270,0
20250206,141000,302859520,5270,5270,5270,5270,6
20250206,140900,302827900,5270,5270,5270,5270,300
20250206,140800,301246900,5280,5280,5280,5280,0
20250206,140700,301246900,5280,5280,5280,5280,0
20250206,140600,301246900,5280,5280,5280,5280,3
20250206,140500,301231060,5280,5280,5280,5280,0
20250206,140400,301231060,5280,5280,5280,5280,401
20250206,140300,299113780,5280,5280,5280,5280,0
20250206,140200,299113780,5280,5280,5280,5280,2
20250206,140100,299103220,5260,5280,5280,5260,2117
20250206,140000,287963450,5270,5280,5280,5270,2
20250206,135900,287952900,5270,5270,5270,5260,159
20250206,135800,287116100,5280,5280,5280,5280,1
20250206,135700,287110820,5270,5270,5270,5270,30
20250206,135600,286952720,5270,5270,5270,5270,0
20250206,135500,286952720,5270,5270,5270,5270,0
20250206,135400,286952720,5270,5260,5270,5260,21
20250206,135300,286842190,5260,5260,5260,5260,0
20250206,135200,286842190,5260,5260,5260,5260,200
20250206,135100,285790190,5270,5270,5270,5270,0
20250206,135000,285790190,5270,5280,5280,5270,51
20250206,134900,285521410,5270,5280,5280,5270,11
20250206,134800,285463430,5270,5270,5270,5270,1000
20250206,134700,280193430,5270,5270,5270,5270,25
20250206,134600,280061680,5260,5260,5260,5260,0
20250206,134500,280061680,5260,5260,5260,5260,100
20250206,134400,279535680,5260,5260,5260,5260,0
20250206,134300,279535680,5260,5260,5260,5260,100
20250206,134200,279009680,5270,5270,5270,5270,0
20250206,134100,279009680,5270,5270,5270,5270,4
20250206,134000,278988600,5270,5270,5270,5270,501
20250206,133900,276348330,5270,5270,5270,5270,0
20250206,133800,276348330,5270,5270,5270,5270,0
20250206,133700,276348330,5270,5270,5270,5270,100
20250206,133600,275821330,5250,5250,5250,5250,0
20250206,133500,275821330,5250,5250,5250,5250,1
20250206,133400,275816080,5250,5280,5280,5250,3818
20250206,133300,255766100,5280,5280,5280,5280,0
20250206,133200,255766100,5280,5280,5280,5280,0
20250206,133100,255766100,5280,5280,5280,5280,0
20250206,133000,255766100,5280,5260,5280,5260,358
20250206,132900,253882860,5260,5260,5260,5260,50
20250206,132800,253619860,5280,5280,5280,5280,0
20250206,132700,253619860,5280,5280,5280,5280,0
20250206,132600,253619860,5280,5280,5280,5280,0
20250206,132500,253619860,5280,5280,5280,5280,0
20250206,132400,253619860,5280,5280,5280,5280,0
20250206,132300,253619860,5280,5280,5280,5280,1
20250206,132200,253614580,5260,5260,5260,5260,0
20250206,132100,253614580,5260,5260,5260,5260,10
20250206,132000,253561980,5260,5270,5270,5260,50
20250206,131900,253298680,5270,5270,5270,5270,5
20250206,131800,253272330,5260,5260,5260,5260,999
20250206,131700,248017590,5270,5270,5270,5270,849
20250206,131600,243543360,5280,5280,5280,5280,0
20250206,131500,243543360,5280,5280,5280,5280,0
20250206,131400,243543360,5280,5280,5280,5280,0
20250206,131300,243543360,5280,5280,5280,5280,7
20250206,131200,243506400,5280,5280,5280,5280,35
20250206,131100,243321600,5280,5280,5280,5280,0
20250206,131000,243321600,5280,5280,5280,5280,0
20250206,130900,243321600,5280,5280,5280,5280,0
20250206,130800,243321600,5280,5280,5280,5280,3
20250206,130700,243305760,5280,5280,5280,5280,0
20250206,130600,243305760,5280,5280,5280,5280,398
20250206,130500,241204320,5280,5280,5280,5280,0
20250206,130400,241204320,5280,5280,5280,5280,0
20250206,130300,241204320,5280,5280,5280,5280,0
20250206,130200,241204320,5280,5280,5280,5280,374
20250206,130100,239229600,5280,5280,5280,5270,122
20250206,130000,238586400,5270,5270,5270,5270,0
20250206,125900,238586400,5270,5270,5270,5270,60
20250206,125800,238270200,5270,5270,5270,5270,15
20250206,125700,238191150,5280,5280,5280,5280,0
20250206,125600,238191150,5280,5280,5280,5280,0
20250206,125500,238191150,5280,5280,5280,5280,1
20250206,125400,238185870,5260,5260,5260,5260,0
20250206,125300,238185870,5260,5260,5260,5260,2
20250206,125200,238175350,5260,5260,5260,5260,0
20250206,125100,238175350,5260,5260,5260,5260,3302
20250206,125000,220806830,5270,5270,5270,5270,0
20250206,124900,220806830,5270,5270,5270,5270,0
20250206,124800,220806830,5270,5270,5270,5270,1257
20250206,124700,214182440,5270,5270,5270,5270,1981
20250206,124600,203742570,5270,5270,5270,5270,2
20250206,124500,203732030,5260,5260,5260,5260,0
20250206,124400,203732030,5260,5260,5260,5260,55
20250206,124300,203442730,5260,5270,5270,5260,10
20250206,124200,203390080,5270,5270,5270,5270,23
20250206,124100,203268870,5260,5260,5260,5260,14
20250206,124000,203195230,5260,5260,5260,5260,480
20250206,123900,200670430,5260,5260,5260,5260,0
20250206,123800,200670430,5260,5260,5260,5260,0
20250206,123700,200670430,5260,5260,5260,5260,540
20250206,123600,197830030,5260,5260,5260,5260,80
20250206,123500,197409230,5270,5270,5270,5270,9
20250206,123400,197361800,5270,5270,5270,5270,0
20250206,123300,197361800,5270,5270,5270,5270,54
20250206,123200,197077220,5270,5270,5270,5270,44
20250206,123100,196845340,5270,5270,5270,5270,11
20250206,123000,196787370,5260,5260,5260,5260,1
20250206,122900,196782110,5270,5270,5270,5270,200
20250206,122800,195728110,5270,5270,5270,5270,102
20250206,122700,195190570,5260,5270,5270,5260,909
20250206,122600,190407910,5270,5270,5270,5270,0
20250206,122500,190407910,5270,5270,5270,5270,0
20250206,122400,190407910,5270,5270,5270,5270,7
20250206,122300,190371020,5280,5280,5280,5280,22
20250206,122200,190254860,5270,5270,5270,5270,178
20250206,122100,189316800,5270,5270,5270,5270,2
20250206,122000,189306260,5270,5270,5270,5270,0
20250206,121900,189306260,5270,5270,5270,5270,284
20250206,121800,187809580,5270,5270,5270,5270,0
20250206,121700,187809580,5270,5270,5270,5270,306
20250206,121600,186196960,5270,5270,5270,5270,29
20250206,121500,186044130,5270,5270,5270,5270,54
20250206,121400,185759550,5270,5280,5280,5270,4
20250206,121300,185738440,5260,5260,5260,5260,50
20250206,121200,185475440,5280,5270,5280,5260,1519
20250206,121100,177472280,5270,5270,5270,5270,975
20250206,121000,172334030,5270,5270,5270,5270,1
20250206,120900,172328760,5280,5280,5280,5280,0
20250206,120800,172328760,5280,5280,5280,5280,0
20250206,120700,172328760,5280,5280,5280,5280,0
20250206,120600,172328760,5280,5280,5280,5280,0
20250206,120500,172328760,5280,5280,5280,5280,0
20250206,120400,172328760,5280,5280,5280,5280,0
20250206,120300,172328760,5280,5280,5280,5280,94
20250206,120200,171832440,5280,5280,5280,5280,10
20250206,120100,171779640,5280,5280,5280,5280,1070
20250206,120000,166130040,5290,5290,5290,5290,0
20250206,115900,166130040,5290,5290,5290,5290,0
20250206,115800,166130040,5290,5290,5290,5290,0
20250206,115700,166130040,5290,5290,5290,5290,1
20250206,115600,166124750,5280,5280,5280,5280,800
20250206,115500,161900750,5290,5290,5290,5290,0
20250206,115400,161900750,5290,5290,5290,5290,0
20250206,115300,161900750,5290,5290,5290,5290,1
20250206,115200,161895460,5290,5290,5290,5290,6
20250206,115100,161863720,5290,5290,5290,5290,27
20250206,115000,161720890,5290,5290,5290,5290,75
20250206,114900,161324140,5290,5290,5290,5290,0
20250206,114800,161324140,5290,5290,5290,5290,102
20250206,114700,160784560,5290,5300,5300,5290,1378
20250206,114600,153481360,5290,5290,5290,5290,20
20250206,114500,153375560,5290,5290,5290,5290,0
20250206,114400,153375560,5290,5290,5290,5290,100
20250206,114300,152846560,5300,5300,5300,5300,112
20250206,114200,152252960,5280,5280,5280,5280,0
20250206,114100,152252960,5280,5280,5280,5280,0
20250206,114000,152252960,5280,5280,5280,5280,0
20250206,113900,152252960,5280,5280,5280,5280,18
20250206,113800,152157920,5300,5300,5300,5300,53
20250206,113700,151877020,5300,5300,5300,5300,11
20250206,113600,151818720,5300,5300,5300,5300,18
20250206,113500,151723320,5290,5290,5290,5290,0
20250206,113400,151723320,5290,5290,5290,5290,210
20250206,113300,150612420,5290,5290,5290,5290,1133
20250206,113200,144618850,5280,5280,5280,5280,0
20250206,113100,144618850,5280,5280,5280,5280,0
20250206,113000,144618850,5280,5280,5280,5280,0
20250206,112900,144618850,5280,5280,5280,5280,121
20250206,112800,143979970,5290,5290,5290,5290,283
20250206,112700,142482900,5270,5270,5270,5270,0
20250206,112600,142482900,5270,5270,5270,5270,0
20250206,112500,142482900,5270,5270,5270,5270,0
20250206,112400,142482900,5270,5270,5270,5270,0
20250206,112300,142482900,5270,5270,5270,5270,0
20250206,112200,142482900,5270,5270,5270,5270,100
20250206,112100,141955900,5270,5270,5270,5270,1000
20250206,112000,136685900,5270,5270,5270,5270,0
20250206,111900,136685900,5270,5270,5270,5270,0
20250206,111800,136685900,5270,5280,5280,5270,500
20250206,111700,134047650,5290,5290,5290,5290,0
20250206,111600,134047650,5290,5290,5290,5290,191
20250206,111500,133037260,5280,5280,5280,5280,0
20250206,111400,133037260,5280,5280,5280,5280,1
20250206,111300,133031980,5280,5280,5280,5280,39
20250206,111200,132826060,5280,5280,5280,5280,0
20250206,111100,132826060,5280,5280,5280,5280,0
20250206,111000,132826060,5280,5280,5280,5280,26
20250206,110900,132688780,5290,5290,5290,5290,13
20250206,110800,132620010,5290,5290,5290,5290,10
20250206,110700,132567110,5280,5280,5280,5280,2
20250206,110600,132556550,5280,5280,5280,5280,800
20250206,110500,128332550,5290,5290,5290,5290,0
20250206,110400,128332550,5290,5290,5290,5290,10
20250206,110300,128279650,5280,5280,5280,5280,0
20250206,110200,128279650,5280,5280,5280,5280,25
20250206,110100,128147650,5280,5280,5280,5280,247
20250206,110000,126843490,5280,5280,5280,5280,56
20250206,105900,126547810,5280,5280,5280,5280,9
20250206,105800,126500290,5290,5290,5290,5290,0
20250206,105700,126500290,5290,5290,5290,5290,31
20250206,105600,126336300,5280,5280,5280,5280,0
20250206,105500,126336300,5280,5280,5280,5280,22
20250206,105400,126220140,5280,5280,5280,5280,29
20250206,105300,126067020,5280,5280,5280,5280,0
20250206,105200,126067020,5280,5280,5280,5280,0
20250206,105100,126067020,5280,5280,5280,5280,1000
20250206,105000,120787020,5280,5280,5280,5280,0
20250206,104900,120787020,5280,5290,5290,5280,113
20250206,104800,120190370,5300,5300,5300,5300,1
20250206,104700,120185070,5290,5290,5290,5290,0
20250206,104600,120185070,5290,5290,5290,5290,20
20250206,104500,120079270,5290,5290,5290,5290,10
20250206,104400,120026370,5290,5290,5290,5290,0
20250206,104300,120026370,5290,5290,5290,5290,11
20250206,104200,119968180,5290,5290,5290,5290,29
20250206,104100,119814770,5290,5290,5290,5290,344
20250206,104000,117995010,5290,5290,5290,5290,1196
20250206,103900,111668170,5280,5280,5280,5280,0
20250206,103800,111668170,5280,5280,5280,5280,0
20250206,103700,111668170,5280,5280,5280,5280,339
20250206,103600,109878250,5280,5280,5280,5280,77
20250206,103500,109471690,5280,5280,5280,5280,0
20250206,103400,109471690,5280,5280,5280,5280,61
20250206,103300,109149610,5270,5270,5270,5270,60
20250206,103200,108833410,5270,5270,5270,5270,977
20250206,103100,103684620,5280,5280,5280,5280,0
20250206,103000,103684620,5280,5280,5280,5280,5
20250206,102900,103658220,5280,5280,5280,5280,0
20250206,102800,103658220,5280,5280,5280,5280,0
20250206,102700,103658220,5280,5280,5280,5280,0
20250206,102600,103658220,5280,5280,5280,5280,0
20250206,102500,103658220,5280,5280,5280,5280,189
20250206,102400,102660300,5290,5290,5290,5290,100
20250206,102300,102131300,5290,5290,5290,5290,0
20250206,102200,102131300,5290,5290,5290,5290,1
20250206,102100,102126010,5280,5280,5280,5280,59
20250206,102000,101814490,5280,5280,5280,5280,980
20250206,101900,96640090,5280,5290,5290,5280,53
20250206,101800,96360200,5290,5290,5290,5290,10
20250206,101700,96307300,5280,5280,5280,5280,5
20250206,101600,96280900,5270,5280,5280,5270,1819
20250206,101500,86691580,5290,5290,5290,5290,8
20250206,101400,86649260,5290,5290,5290,5290,4
20250206,101300,86628100,5280,5280,5280,5280,87
20250206,101200,86168740,5280,5280,5280,5280,4
20250206,101100,86147620,5280,5300,5300,5280,55
20250206,101000,85857200,5300,5270,5300,5270,645
20250206,100900,82457120,5270,5270,5270,5270,80
20250206,100800,82035520,5280,5300,5300,5280,218
20250206,100700,80884040,5300,5300,5300,5300,4
20250206,100600,80862840,5300,5300,5300,5300,15
20250206,100500,80783340,5310,5300,5310,5300,23
20250206,100400,80661370,5300,5300,5300,5300,988
20250206,100300,75424970,5290,5290,5290,5290,0
20250206,100200,75424970,5290,5290,5290,5290,16
20250206,100100,75340330,5290,5290,5290,5290,0
20250206,100000,75340330,5290,5290,5290,5290,22
20250206,095900,75223950,5300,5300,5300,5300,100
20250206,095800,74693950,5300,5300,5300,5300,0
20250206,095700,74693950,5300,5300,5300,5300,0
20250206,095600,74693950,5300,5300,5300,5300,0
20250206,095500,74693950,5300,5300,5300,5300,1
20250206,095400,74688650,5270,5270,5270,5270,4
20250206,095300,74667570,5270,5290,5290,5270,1776
20250206,095200,65283080,5290,5290,5290,5290,0
20250206,095100,65283080,5290,5290,5290,5290,0
20250206,095000,65283080,5290,5290,5290,5290,9
20250206,094900,65235470,5310,5290,5310,5290,21
20250206,094800,65124360,5290,5290,5290,5290,0
20250206,094700,65124360,5290,5290,5290,5290,0
20250206,094600,65124360,5290,5290,5290,5290,22
20250206,094500,65007980,5310,5300,5310,5290,42
20250206,094400,64785360,5290,5310,5310,5290,109
20250206,094300,64208550,5310,5300,5310,5300,17
20250206,094200,64118370,5300,5300,5300,5300,13
20250206,094100,64049470,5300,5300,5300,5300,7
20250206,094000,64012370,5300,5300,5300,5300,535
20250206,093900,61176870,5290,5290,5290,5290,590
20250206,093800,58055770,5270,5270,5270,5270,0
20250206,093700,58055770,5270,5270,5270,5270,1000
20250206,093600,52785770,5270,5280,5290,5270,25
20250206,093500,52653810,5270,5280,5280,5270,23
20250206,093400,52532590,5280,5280,5280,5280,10
20250206,093300,52479790,5280,5280,5280,5280,8
20250206,093200,52437550,5280,5290,5290,5280,48
20250206,093100,52184040,5290,5290,5290,5290,180
20250206,093000,51231840,5290,5290,5290,5290,7
20250206,092900,51194810,5280,5280,5280,5280,71
20250206,092800,50819930,5290,5290,5290,5290,3
20250206,092700,50804060,5290,5270,5290,5270,312
20250206,092600,49155200,5290,5290,5290,5290,11
20250206,092500,49097010,5270,5270,5270,5270,190
20250206,092400,48095710,5270,5270,5270,5260,250
20250206,092300,46778710,5270,5290,5300,5270,360
20250206,092200,44881150,5290,5290,5290,5290,0
20250206,092100,44881150,5290,5290,5290,5290,50
20250206,092000,44616650,5280,5280,5280,5280,0
20250206,091900,44616650,5280,5280,5280,5280,20
20250206,091800,44511050,5280,5290,5290,5280,486
20250206,091700,41944900,5280,5280,5280,5280,0
20250206,091600,41944900,5280,5280,5280,5280,0
20250206,091500,41944900,5280,5280,5280,5280,175
20250206,091400,41020900,5310,5310,5310,5310,3
20250206,091300,41004970,5310,5280,5310,5280,640
20250206,091200,37625590,5320,5320,5320,5320,0
20250206,091100,37625590,5320,5320,5320,5320,0
20250206,091000,37625590,5320,5270,5320,5270,1501
20250206,090900,29715270,5270,5280,5320,5270,732
20250206,090800,25857020,5300,5280,5300,5280,733
20250206,090700,21978780,5280,5280,5290,5280,1122
20250206,090600,16053500,5280,5290,5290,5280,505
20250206,090500,13387080,5280,5280,5280,5280,1
20250206,090400,13381800,5290,5290,5290,5290,234
20250206,090300,12143940,5300,5290,5300,5290,800
20250206,090200,7904940,5280,5300,5300,5280,100
20250206,090100,7376840,5300,5300,5300,5300,551
20250206,090000,4456540,5340,5350,5350,5340,833