stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,193300,840701950,5270,5270,5270,5270,1423
20250220,193200,840701950,5270,5270,5270,5270,0
20250220,193100,840701950,5270,5270,5270,5270,0
20250220,193000,840701950,5270,5270,5270,5270,0
20250220,192900,840701950,5270,5270,5270,5270,0
20250220,192800,840701950,5270,5270,5270,5270,0
20250220,192700,840701950,5270,5270,5270,5270,0
20250220,192600,840701950,5270,5270,5270,5270,0
20250220,192500,840701950,5270,5270,5270,5270,0
20250220,192400,840701950,5270,5270,5270,5270,0
20250220,192300,840701950,5270,5270,5270,5270,0
20250220,192200,840701950,5270,5270,5270,5270,0
20250220,192100,840701950,5270,5270,5270,5270,0
20250220,192000,840701950,5270,5270,5270,5270,0
20250220,191900,840701950,5270,5270,5270,5270,0
20250220,191800,840701950,5270,5270,5270,5270,0
20250220,191700,840701950,5270,5270,5270,5270,0
20250220,191600,840701950,5270,5270,5270,5270,0
20250220,191500,840701950,5270,5270,5270,5270,0
20250220,191400,840701950,5270,5270,5270,5270,0
20250220,191300,840701950,5270,5270,5270,5270,0
20250220,191200,840701950,5270,5270,5270,5270,0
20250220,191100,840701950,5270,5270,5270,5270,0
20250220,191000,840701950,5270,5270,5270,5270,0
20250220,190900,840701950,5270,5270,5270,5270,0
20250220,190800,840701950,5270,5270,5270,5270,0
20250220,190700,840701950,5270,5270,5270,5270,0
20250220,190600,840701950,5270,5270,5270,5270,0
20250220,190500,840701950,5270,5270,5270,5270,0
20250220,190400,840701950,5270,5270,5270,5270,0
20250220,190300,840701950,5270,5270,5270,5270,1423
20250220,190200,840701950,5270,5270,5270,5270,0
20250220,190100,840701950,5270,5270,5270,5270,0
20250220,190000,840701950,5270,5270,5270,5270,0
20250220,185900,840701950,5270,5270,5270,5270,0
20250220,185800,840701950,5270,5270,5270,5270,0
20250220,185700,840701950,5270,5270,5270,5270,0
20250220,185600,840701950,5270,5270,5270,5270,0
20250220,185500,840701950,5270,5270,5270,5270,0
20250220,185400,840701950,5270,5270,5270,5270,0
20250220,185300,840701950,5270,5270,5270,5270,0
20250220,185200,840701950,5270,5270,5270,5270,0
20250220,185100,840701950,5270,5270,5270,5270,0
20250220,185000,840701950,5270,5270,5270,5270,0
20250220,184900,840701950,5270,5270,5270,5270,0
20250220,184800,840701950,5270,5270,5270,5270,0
20250220,184700,840701950,5270,5270,5270,5270,0
20250220,184600,840701950,5270,5270,5270,5270,0
20250220,184500,840701950,5270,5270,5270,5270,0
20250220,184400,840701950,5270,5270,5270,5270,0
20250220,184300,840701950,5270,5270,5270,5270,0
20250220,184200,840701950,5270,5270,5270,5270,0
20250220,184100,840701950,5270,5270,5270,5270,0
20250220,184000,840701950,5270,5270,5270,5270,0
20250220,183900,840701950,5270,5270,5270,5270,0
20250220,183800,840701950,5270,5270,5270,5270,0
20250220,183700,840701950,5270,5270,5270,5270,0
20250220,183600,840701950,5270,5270,5270,5270,0
20250220,183500,840701950,5270,5270,5270,5270,0
20250220,183400,840701950,5270,5270,5270,5270,0
20250220,183300,840701950,5270,5270,5270,5270,1423
20250220,183200,840701950,5270,5270,5270,5270,0
20250220,183100,840701950,5270,5270,5270,5270,0
20250220,183000,840701950,5270,5270,5270,5270,0
20250220,182900,840701950,5270,5270,5270,5270,0
20250220,182800,840701950,5270,5270,5270,5270,0
20250220,182700,840701950,5270,5270,5270,5270,0
20250220,182600,840701950,5270,5270,5270,5270,0
20250220,182500,840701950,5270,5270,5270,5270,0
20250220,182400,840701950,5270,5270,5270,5270,0
20250220,182300,840701950,5270,5270,5270,5270,0
20250220,182200,840701950,5270,5270,5270,5270,0
20250220,182100,840701950,5270,5270,5270,5270,0
20250220,182000,840701950,5270,5270,5270,5270,0
20250220,181900,840701950,5270,5270,5270,5270,0
20250220,181800,840701950,5270,5270,5270,5270,0
20250220,181700,840701950,5270,5270,5270,5270,0
20250220,181600,840701950,5270,5270,5270,5270,0
20250220,181500,840701950,5270,5270,5270,5270,0
20250220,181400,840701950,5270,5270,5270,5270,0
20250220,181300,840701950,5270,5270,5270,5270,0
20250220,181200,840701950,5270,5270,5270,5270,0
20250220,181100,840701950,5270,5270,5270,5270,0
20250220,181000,840701950,5270,5270,5270,5270,0
20250220,180900,840701950,5270,5270,5270,5270,0
20250220,180800,840701950,5270,5270,5270,5270,0
20250220,180700,840701950,5270,5270,5270,5270,0
20250220,180600,840701950,5270,5270,5270,5270,0
20250220,180500,840701950,5270,5270,5270,5270,0
20250220,180400,840701950,5270,5270,5270,5270,0
20250220,180300,840701950,5270,5270,5270,5270,1423
20250220,180200,840701950,5270,5270,5270,5270,0
20250220,180100,840701950,5270,5270,5270,5270,0
20250220,180000,840701950,5270,5270,5270,5270,0
20250220,175900,840701950,5270,5270,5270,5270,0
20250220,175800,840701950,5270,5270,5270,5270,0
20250220,175700,840701950,5270,5270,5270,5270,0
20250220,175600,840701950,5270,5270,5270,5270,0
20250220,175500,840701950,5270,5270,5270,5270,0
20250220,175400,840701950,5270,5270,5270,5270,0
20250220,175300,840701950,5270,5270,5270,5270,0
20250220,175200,840701950,5270,5270,5270,5270,0
20250220,175100,840701950,5270,5270,5270,5270,0
20250220,175000,840701950,5270,5270,5270,5270,0
20250220,174900,840701950,5270,5270,5270,5270,0
20250220,174800,840701950,5270,5270,5270,5270,0
20250220,174700,840701950,5270,5270,5270,5270,0
20250220,174600,840701950,5270,5270,5270,5270,0
20250220,174500,840701950,5270,5270,5270,5270,0
20250220,174400,840701950,5270,5270,5270,5270,0
20250220,174300,840701950,5270,5270,5270,5270,0
20250220,174200,840701950,5270,5270,5270,5270,0
20250220,174100,840701950,5270,5270,5270,5270,0
20250220,174000,840701950,5270,5270,5270,5270,0
20250220,173900,840701950,5270,5270,5270,5270,0
20250220,173800,840701950,5270,5270,5270,5270,0
20250220,173700,840701950,5270,5270,5270,5270,0
20250220,173600,840701950,5270,5270,5270,5270,0
20250220,173500,840701950,5270,5270,5270,5270,0
20250220,173400,840701950,5270,5270,5270,5270,0
20250220,173300,840701950,5270,5270,5270,5270,1423
20250220,173200,840701950,5270,5270,5270,5270,0
20250220,173100,840701950,5270,5270,5270,5270,0
20250220,173000,840701950,5270,5270,5270,5270,0
20250220,172900,840701950,5270,5270,5270,5270,0
20250220,172800,840701950,5270,5270,5270,5270,0
20250220,172700,840701950,5270,5270,5270,5270,0
20250220,172600,840701950,5270,5270,5270,5270,0
20250220,172500,840701950,5270,5270,5270,5270,0
20250220,172400,840701950,5270,5270,5270,5270,0
20250220,172300,840701950,5270,5270,5270,5270,0
20250220,172200,840701950,5270,5270,5270,5270,0
20250220,172100,840701950,5270,5270,5270,5270,0
20250220,172000,840701950,5270,5270,5270,5270,0
20250220,171900,840701950,5270,5270,5270,5270,0
20250220,171800,840701950,5270,5270,5270,5270,0
20250220,171700,840701950,5270,5270,5270,5270,0
20250220,171600,840701950,5270,5270,5270,5270,0
20250220,171500,840701950,5270,5270,5270,5270,0
20250220,171400,840701950,5270,5270,5270,5270,0
20250220,171300,840701950,5270,5270,5270,5270,0
20250220,171200,840701950,5270,5270,5270,5270,0
20250220,171100,840701950,5270,5270,5270,5270,0
20250220,171000,840701950,5270,5270,5270,5270,0
20250220,170900,840701950,5270,5270,5270,5270,0
20250220,170800,840701950,5270,5270,5270,5270,0
20250220,170700,840701950,5270,5270,5270,5270,0
20250220,170600,840701950,5270,5270,5270,5270,0
20250220,170500,840701950,5270,5270,5270,5270,0
20250220,170400,840701950,5270,5270,5270,5270,0
20250220,170300,840701950,5270,5270,5270,5270,1423
20250220,170200,840701950,5270,5270,5270,5270,0
20250220,170100,840701950,5270,5270,5270,5270,0
20250220,170000,840701950,5270,5270,5270,5270,0
20250220,165900,840701950,5270,5270,5270,5270,0
20250220,165800,840701950,5270,5270,5270,5270,0
20250220,165700,840701950,5270,5270,5270,5270,0
20250220,165600,840701950,5270,5270,5270,5270,0
20250220,165500,840701950,5270,5270,5270,5270,0
20250220,165400,840701950,5270,5270,5270,5270,0
20250220,165300,840701950,5270,5270,5270,5270,0
20250220,165200,840701950,5270,5270,5270,5270,0
20250220,165100,840701950,5270,5270,5270,5270,0
20250220,165000,840701950,5270,5270,5270,5270,0
20250220,164900,840701950,5270,5270,5270,5270,0
20250220,164800,840701950,5270,5270,5270,5270,0
20250220,164700,840701950,5270,5270,5270,5270,0
20250220,164600,840701950,5270,5270,5270,5270,0
20250220,164500,840701950,5270,5270,5270,5270,0
20250220,164400,840701950,5270,5270,5270,5270,0
20250220,164300,840701950,5270,5270,5270,5270,0
20250220,164200,840701950,5270,5270,5270,5270,0
20250220,164100,840701950,5270,5270,5270,5270,0
20250220,164000,840701950,5270,5270,5270,5270,0
20250220,163900,840701950,5270,5270,5270,5270,0
20250220,163800,840701950,5270,5270,5270,5270,0
20250220,163700,840701950,5270,5270,5270,5270,0
20250220,163600,840701950,5270,5270,5270,5270,0
20250220,163500,840701950,5270,5270,5270,5270,0
20250220,163400,840701950,5270,5270,5270,5270,0
20250220,163300,840701950,5270,5270,5270,5270,1423
20250220,163200,840701950,5270,5270,5270,5270,0
20250220,163100,840701950,5270,5270,5270,5270,0
20250220,163000,840701950,5270,5270,5270,5270,0
20250220,162900,840701950,5270,5270,5270,5270,0
20250220,162800,840701950,5270,5270,5270,5270,0
20250220,162700,840701950,5270,5270,5270,5270,0
20250220,162600,840701950,5270,5270,5270,5270,0
20250220,162500,840701950,5270,5270,5270,5270,0
20250220,162400,840701950,5270,5270,5270,5270,0
20250220,162300,840701950,5270,5270,5270,5270,0
20250220,162200,840701950,5270,5270,5270,5270,0
20250220,162100,840701950,5270,5270,5270,5270,0
20250220,162000,840701950,5270,5270,5270,5270,0
20250220,161900,840701950,5270,5270,5270,5270,0
20250220,161800,840701950,5270,5270,5270,5270,0
20250220,161700,840701950,5270,5270,5270,5270,0
20250220,161600,840701950,5270,5270,5270,5270,0
20250220,161500,840701950,5270,5270,5270,5270,0
20250220,161400,840701950,5270,5270,5270,5270,0
20250220,161300,840701950,5270,5270,5270,5270,0
20250220,161200,840701950,5270,5270,5270,5270,0
20250220,161100,840701950,5270,5270,5270,5270,0
20250220,161000,840701950,5270,5270,5270,5270,0
20250220,160900,840701950,5270,5270,5270,5270,0
20250220,160800,840701950,5270,5270,5270,5270,0
20250220,160700,840701950,5270,5270,5270,5270,0
20250220,160600,840701950,5270,5270,5270,5270,0
20250220,160500,840701950,5270,5270,5270,5270,0
20250220,160400,840701950,5270,5270,5270,5270,0
20250220,160300,840701950,5270,5270,5270,5270,1423
20250220,160200,840701950,5270,5270,5270,5270,0
20250220,160100,840701950,5270,5270,5270,5270,0
20250220,160000,840701950,5270,5270,5270,5270,0
20250220,155900,840701950,5270,5270,5270,5270,0
20250220,155800,840701950,5270,5270,5270,5270,0
20250220,155700,840701950,5270,5270,5270,5270,0
20250220,155600,840701950,5270,5270,5270,5270,0
20250220,155500,840701950,5270,5270,5270,5270,0
20250220,155400,840701950,5270,5270,5270,5270,0
20250220,155300,840701950,5270,5270,5270,5270,0
20250220,155200,840701950,5270,5270,5270,5270,0
20250220,155100,840701950,5270,5270,5270,5270,0
20250220,155000,840701950,5270,5270,5270,5270,0
20250220,154900,840701950,5270,5270,5270,5270,0
20250220,154800,840701950,5270,5270,5270,5270,0
20250220,154700,840701950,5270,5270,5270,5270,0
20250220,154600,840701950,5270,5270,5270,5270,0
20250220,154500,840701950,5270,5270,5270,5270,0
20250220,154400,840701950,5270,5270,5270,5270,0
20250220,154300,840701950,5270,5270,5270,5270,0
20250220,154200,840701950,5270,5270,5270,5270,0
20250220,154100,840701950,5270,5270,5270,5270,0
20250220,154000,840701950,5270,5270,5270,5270,0
20250220,153900,840701950,5270,5270,5270,5270,0
20250220,153800,840701950,5270,5270,5270,5270,0
20250220,153700,840701950,5270,5270,5270,5270,0
20250220,153600,840701950,5270,5270,5270,5270,0
20250220,153500,840701950,5270,5270,5270,5270,0
20250220,153400,840701950,5270,5270,5270,5270,0
20250220,153300,840701950,5270,5270,5270,5270,1423
20250220,153200,840701950,5270,5270,5270,5270,0
20250220,153100,840701950,5270,5270,5270,5270,0
20250220,153000,840701950,5270,5270,5270,5270,1423
20250220,152900,833202740,5270,5270,5270,5270,0
20250220,152800,833202740,5270,5270,5270,5270,0
20250220,152700,833202740,5270,5270,5270,5270,0
20250220,152600,833202740,5270,5270,5270,5270,0
20250220,152500,833202740,5270,5270,5270,5270,0
20250220,152400,833202740,5270,5270,5270,5270,0
20250220,152300,833202740,5270,5270,5270,5270,0
20250220,152200,833202740,5270,5270,5270,5270,0
20250220,152100,833202740,5270,5270,5270,5270,0
20250220,152000,833202740,5270,5270,5270,5270,0
20250220,151900,833202740,5270,5250,5270,5240,377
20250220,151800,831223930,5240,5250,5250,5240,430
20250220,151700,828966920,5250,5250,5250,5250,616
20250220,151600,825732920,5240,5240,5240,5240,0
20250220,151500,825732920,5240,5240,5250,5240,28
20250220,151400,825586150,5250,5240,5250,5240,457
20250220,151300,823190470,5230,5240,5240,5230,707
20250220,151200,819492550,5240,5240,5240,5240,928
20250220,151100,814629830,5250,5250,5250,5250,0
20250220,151000,814629830,5250,5250,5250,5250,102
20250220,150900,814094330,5250,5240,5250,5240,441
20250220,150800,811783480,5240,5240,5240,5240,40
20250220,150700,811573880,5250,5250,5250,5250,0
20250220,150600,811573880,5250,5250,5250,5250,4
20250220,150500,811552880,5250,5250,5250,5250,257
20250220,150400,810203630,5250,5250,5250,5250,200
20250220,150300,809153630,5260,5260,5260,5260,0
20250220,150200,809153630,5260,5260,5260,5260,5
20250220,150100,809127330,5250,5250,5250,5250,50
20250220,150000,808864830,5250,5250,5250,5250,0
20250220,145900,808864830,5250,5270,5270,5250,1001
20250220,145800,803609560,5250,5250,5250,5250,9
20250220,145700,803562310,5260,5260,5260,5260,6
20250220,145600,803530750,5270,5270,5270,5270,292
20250220,145500,801991910,5270,5260,5270,5250,293
20250220,145400,800452120,5260,5260,5260,5260,302
20250220,145300,798863600,5260,5260,5260,5260,446
20250220,145200,796517640,5260,5260,5260,5260,1
20250220,145100,796512380,5270,5270,5270,5270,51
20250220,145000,796243610,5240,5270,5270,5240,1005
20250220,144900,790977260,5240,5270,5270,5240,9184
20250220,144800,742770440,5260,5260,5260,5260,0
20250220,144700,742770440,5260,5260,5260,5260,0
20250220,144600,742770440,5260,5260,5260,5260,3080
20250220,144500,726569640,5260,5270,5270,5260,1000
20250220,144400,721305510,5270,5270,5270,5270,9
20250220,144300,721258080,5270,5270,5270,5270,0
20250220,144200,721258080,5270,5270,5270,5270,0
20250220,144100,721258080,5270,5280,5280,5270,20
20250220,144000,721152580,5270,5270,5270,5270,464
20250220,143900,718707300,5270,5270,5270,5270,410
20250220,143800,716546600,5270,5260,5270,5260,803
20250220,143700,712316820,5260,5270,5270,5260,1039
20250220,143600,706851290,5270,5270,5270,5270,1
20250220,143500,706846020,5270,5270,5270,5270,0
20250220,143400,706846020,5270,5270,5270,5260,600
20250220,143300,703685020,5260,5270,5270,5260,812
20250220,143200,699413880,5270,5270,5270,5270,101
20250220,143100,698881610,5270,5270,5270,5270,106
20250220,143000,698322990,5260,5260,5260,5260,600
20250220,142900,695166990,5270,5270,5270,5270,100
20250220,142800,694639990,5260,5260,5260,5260,564
20250220,142700,691673350,5260,5260,5260,5260,0
20250220,142600,691673350,5260,5260,5260,5260,636
20250220,142500,688327990,5260,5260,5260,5260,0
20250220,142400,688327990,5260,5260,5260,5260,20
20250220,142300,688222790,5260,5260,5260,5260,40
20250220,142200,688012390,5260,5260,5260,5260,1000
20250220,142100,682752390,5250,5250,5250,5250,0
20250220,142000,682752390,5250,5270,5270,5250,3753
20250220,141900,663031710,5270,5270,5270,5270,663
20250220,141800,659537700,5270,5270,5270,5270,0
20250220,141700,659537700,5270,5280,5280,5270,231
20250220,141600,658320020,5270,5270,5270,5270,0
20250220,141500,658320020,5270,5290,5290,5270,121
20250220,141400,657682330,5290,5290,5290,5290,2
20250220,141300,657671750,5290,5280,5290,5270,361
20250220,141200,655768060,5280,5290,5290,5280,466
20250220,141100,653307570,5280,5280,5280,5280,138
20250220,141000,652578930,5280,5280,5280,5280,0
20250220,140900,652578930,5280,5280,5280,5280,0
20250220,140800,652578930,5280,5280,5280,5280,0
20250220,140700,652578930,5280,5280,5280,5280,1047
20250220,140600,647050770,5280,5280,5280,5280,100
20250220,140500,646522770,5270,5270,5270,5270,664
20250220,140400,643023490,5270,5270,5270,5270,316
20250220,140300,641358170,5260,5260,5260,5260,0
20250220,140200,641358170,5260,5270,5270,5260,1000
20250220,140100,636092140,5270,5270,5270,5270,1000
20250220,140000,630822140,5270,5270,5270,5270,0
20250220,135900,630822140,5270,5270,5270,5270,736
20250220,135800,626943420,5270,5270,5270,5270,620
20250220,135700,623676020,5270,5270,5270,5270,0
20250220,135600,623676020,5270,5270,5270,5270,299
20250220,135500,622100290,5270,5290,5290,5270,150
20250220,135400,621307560,5290,5290,5290,5290,0
20250220,135300,621307560,5290,5290,5290,5290,2
20250220,135200,621296980,5290,5290,5290,5290,0
20250220,135100,621296980,5290,5290,5290,5270,151
20250220,135000,620501010,5290,5290,5290,5290,0
20250220,134900,620501010,5290,5290,5290,5290,10
20250220,134800,620448110,5270,5270,5270,5270,100
20250220,134700,619921110,5280,5280,5280,5280,54
20250220,134600,619635990,5310,5280,5310,5270,2311
20250220,134500,607444250,5310,5310,5310,5310,0
20250220,134400,607444250,5310,5310,5310,5310,4
20250220,134300,607423010,5310,5310,5310,5310,10
20250220,134200,607369910,5310,5310,5310,5310,20
20250220,134100,607263710,5310,5310,5310,5310,96
20250220,134000,606753950,5310,5310,5310,5310,0
20250220,133900,606753950,5310,5310,5310,5310,0
20250220,133800,606753950,5310,5310,5310,5310,0
20250220,133700,606753950,5310,5300,5310,5270,9199
20250220,133600,558016790,5320,5300,5320,5300,1206
20250220,133500,551607990,5320,5320,5320,5320,0
20250220,133400,551607990,5320,5320,5320,5320,1001
20250220,133300,546282670,5320,5320,5320,5310,6
20250220,133200,546250760,5300,5300,5300,5300,89
20250220,133100,545779060,5300,5300,5300,5300,11
20250220,133000,545720760,5290,5290,5290,5290,400
20250220,132900,543604760,5290,5290,5290,5290,0
20250220,132800,543604760,5290,5290,5290,5290,0
20250220,132700,543604760,5290,5290,5290,5290,0
20250220,132600,543604760,5290,5300,5300,5290,10
20250220,132500,543551830,5290,5290,5290,5290,0
20250220,132400,543551830,5290,5290,5290,5290,0
20250220,132300,543551830,5290,5290,5290,5290,0
20250220,132200,543551830,5290,5290,5290,5290,0
20250220,132100,543551830,5290,5290,5290,5290,0
20250220,132000,543551830,5290,5290,5290,5290,0
20250220,131900,543551830,5290,5290,5290,5290,30
20250220,131800,543393130,5290,5290,5290,5290,0
20250220,131700,543393130,5290,5310,5310,5290,885
20250220,131600,538697130,5300,5300,5300,5300,0
20250220,131500,538697130,5300,5300,5300,5300,0
20250220,131400,538697130,5300,5300,5300,5300,5
20250220,131300,538670630,5290,5290,5290,5290,0
20250220,131200,538670630,5290,5290,5290,5290,0
20250220,131100,538670630,5290,5290,5290,5290,0
20250220,131000,538670630,5290,5290,5290,5290,17
20250220,130900,538580700,5290,5290,5290,5290,0
20250220,130800,538580700,5290,5300,5300,5290,1002
20250220,130700,533270120,5310,5300,5310,5300,12
20250220,130600,533206500,5290,5290,5290,5290,0
20250220,130500,533206500,5290,5290,5290,5290,0
20250220,130400,533206500,5290,5290,5290,5290,40
20250220,130300,532994900,5300,5300,5300,5300,5
20250220,130200,532968400,5290,5290,5290,5290,30
20250220,130100,532809700,5300,5300,5300,5300,500
20250220,130000,530159700,5300,5300,5300,5300,40
20250220,125900,529947700,5300,5300,5300,5300,30
20250220,125800,529788700,5300,5300,5300,5300,0
20250220,125700,529788700,5300,5300,5300,5300,0
20250220,125600,529788700,5300,5300,5300,5300,0
20250220,125500,529788700,5300,5300,5300,5300,1
20250220,125400,529783400,5310,5300,5310,5300,200
20250220,125300,528721410,5300,5300,5300,5300,1000
20250220,125200,523421410,5300,5300,5300,5300,1
20250220,125100,523416110,5300,5300,5300,5300,65
20250220,125000,523071610,5300,5300,5300,5300,458
20250220,124900,520644210,5290,5290,5290,5290,1
20250220,124800,520638920,5290,5290,5290,5290,0
20250220,124700,520638920,5290,5290,5290,5290,0
20250220,124600,520638920,5290,5290,5290,5290,0
20250220,124500,520638920,5290,5300,5300,5290,176
20250220,124400,519707870,5290,5290,5290,5290,0
20250220,124300,519707870,5290,5290,5290,5290,0
20250220,124200,519707870,5290,5290,5290,5290,100
20250220,124100,519178870,5300,5300,5300,5300,300
20250220,124000,517588870,5300,5300,5300,5300,0
20250220,123900,517588870,5300,5300,5300,5300,3
20250220,123800,517572970,5310,5310,5310,5310,0
20250220,123700,517572970,5310,5310,5310,5310,36
20250220,123600,517381810,5310,5290,5310,5280,281
20250220,123500,515897630,5280,5280,5280,5280,0
20250220,123400,515897630,5280,5280,5280,5280,1000
20250220,123300,510617630,5310,5310,5310,5310,1000
20250220,123200,505307630,5290,5290,5290,5290,0
20250220,123100,505307630,5290,5290,5290,5290,143
20250220,123000,504551160,5300,5300,5300,5300,0
20250220,122900,504551160,5300,5300,5300,5300,0
20250220,122800,504551160,5300,5300,5300,5300,1
20250220,122700,504545860,5300,5300,5300,5300,5
20250220,122600,504519360,5300,5300,5300,5300,0
20250220,122500,504519360,5300,5300,5300,5300,0
20250220,122400,504519360,5300,5300,5300,5300,10
20250220,122300,504466360,5300,5300,5300,5300,10
20250220,122200,504413360,5290,5290,5290,5290,89
20250220,122100,503942550,5290,5290,5290,5290,0
20250220,122000,503942550,5290,5290,5290,5290,10
20250220,121900,503889650,5280,5280,5280,5280,400
20250220,121800,501777650,5290,5290,5290,5290,1
20250220,121700,501772360,5290,5290,5290,5290,100
20250220,121600,501243360,5290,5290,5290,5290,100
20250220,121500,500714360,5290,5290,5290,5290,0
20250220,121400,500714360,5290,5290,5290,5290,0
20250220,121300,500714360,5290,5290,5290,5290,5
20250220,121200,500687910,5310,5300,5310,5300,10
20250220,121100,500634860,5290,5290,5290,5290,0
20250220,121000,500634860,5290,5290,5290,5290,1165
20250220,120900,494472010,5290,5290,5290,5290,1
20250220,120800,494466720,5280,5310,5310,5280,2817
20250220,120700,479589550,5290,5290,5290,5290,0
20250220,120600,479589550,5290,5290,5290,5290,0
20250220,120500,479589550,5290,5320,5320,5290,200
20250220,120400,478531250,5290,5290,5290,5290,230
20250220,120300,477314550,5320,5310,5320,5300,583
20250220,120200,474224010,5300,5300,5300,5300,0
20250220,120100,474224010,5300,5300,5300,5300,386
20250220,120000,472178210,5320,5300,5320,5300,766
20250220,115900,468105090,5300,5300,5300,5300,113
20250220,115800,467506190,5320,5320,5320,5320,0
20250220,115700,467506190,5320,5320,5320,5320,16
20250220,115600,467421070,5300,5300,5300,5300,0
20250220,115500,467421070,5300,5300,5300,5300,1
20250220,115400,467415770,5300,5300,5300,5300,0
20250220,115300,467415770,5300,5300,5300,5300,0
20250220,115200,467415770,5300,5300,5300,5300,0
20250220,115100,467415770,5300,5300,5300,5300,449
20250220,115000,465036070,5300,5310,5310,5300,1445
20250220,114900,457373780,5320,5320,5320,5320,0
20250220,114800,457373780,5320,5330,5330,5320,5
20250220,114700,457347160,5320,5320,5320,5320,1
20250220,114600,457341840,5310,5310,5310,5310,0
20250220,114500,457341840,5310,5310,5310,5310,1
20250220,114400,457336530,5300,5300,5300,5300,0
20250220,114300,457336530,5300,5330,5330,5300,2001
20250220,114200,446731200,5300,5330,5330,5300,1200
20250220,114100,440363300,5340,5340,5340,5340,0
20250220,114000,440363300,5340,5340,5340,5340,1
20250220,113900,440357960,5340,5340,5340,5340,1
20250220,113800,440352620,5350,5350,5350,5350,1
20250220,113700,440347270,5350,5350,5350,5350,0
20250220,113600,440347270,5350,5350,5350,5350,0
20250220,113500,440347270,5350,5350,5350,5350,0
20250220,113400,440347270,5350,5330,5350,5330,1005
20250220,113300,434978270,5320,5320,5320,5320,0
20250220,113200,434978270,5320,5320,5320,5320,0
20250220,113100,434978270,5320,5320,5320,5320,50
20250220,113000,434712270,5320,5320,5320,5320,510
20250220,112900,431999070,5340,5340,5340,5340,0
20250220,112800,431999070,5340,5340,5340,5340,0
20250220,112700,431999070,5340,5340,5340,5340,0
20250220,112600,431999070,5340,5340,5340,5340,0
20250220,112500,431999070,5340,5320,5340,5290,3004
20250220,112400,416081190,5320,5340,5350,5320,75
20250220,112300,415681760,5340,5340,5340,5340,8
20250220,112200,415639040,5320,5330,5330,5320,234
20250220,112100,414393820,5330,5330,5330,5330,4
20250220,112000,414372500,5340,5340,5340,5340,1
20250220,111900,414367160,5330,5350,5350,5330,625
20250220,111800,411033810,5350,5340,5350,5340,420
20250220,111700,408788810,5340,5340,5340,5340,1
20250220,111600,408783470,5350,5330,5350,5330,1007
20250220,111500,403406140,5320,5320,5320,5320,3475
20250220,111400,384919140,5320,5320,5320,5320,0
20250220,111300,384919140,5320,5320,5320,5320,0
20250220,111200,384919140,5320,5320,5320,5320,10
20250220,111100,384865940,5320,5320,5320,5320,2
20250220,111000,384855300,5310,5310,5310,5310,0
20250220,110900,384855300,5310,5320,5320,5310,232
20250220,110800,383623360,5320,5320,5320,5320,232
20250220,110700,382389120,5310,5310,5310,5310,100
20250220,110600,381858120,5310,5310,5310,5310,150
20250220,110500,381061620,5310,5310,5310,5310,0
20250220,110400,381061620,5310,5310,5310,5310,0
20250220,110300,381061620,5310,5310,5310,5310,0
20250220,110200,381061620,5310,5310,5310,5310,0
20250220,110100,381061620,5310,5320,5320,5310,286
20250220,110000,379542860,5320,5310,5320,5310,1680
20250220,105900,370610280,5310,5310,5310,5310,1110
20250220,105800,364716180,5300,5300,5300,5300,0
20250220,105700,364716180,5300,5300,5300,5300,1
20250220,105600,364710880,5300,5300,5300,5300,0
20250220,105500,364710880,5300,5300,5300,5300,1002
20250220,105400,359400280,5310,5310,5310,5310,83
20250220,105300,358959550,5300,5300,5300,5300,0
20250220,105200,358959550,5300,5300,5300,5300,1634
20250220,105100,350299350,5300,5300,5300,5300,100
20250220,105000,349769350,5300,5300,5300,5300,50
20250220,104900,349504350,5290,5300,5300,5290,102
20250220,104800,348964270,5300,5300,5300,5300,46
20250220,104700,348720470,5300,5300,5300,5300,0
20250220,104600,348720470,5300,5300,5300,5300,292
20250220,104500,347172870,5300,5300,5300,5300,1
20250220,104400,347167570,5300,5300,5300,5300,11
20250220,104300,347109270,5300,5300,5300,5300,447
20250220,104200,344740170,5300,5300,5300,5300,5
20250220,104100,344713670,5310,5310,5310,5310,0
20250220,104000,344713670,5310,5310,5310,5310,307
20250220,103900,343083500,5310,5300,5310,5300,1405
20250220,103800,335631020,5290,5290,5290,5290,3842
20250220,103700,315306840,5290,5290,5290,5290,0
20250220,103600,315306840,5290,5290,5290,5290,21
20250220,103500,315195750,5290,5290,5290,5290,190
20250220,103400,314190650,5290,5290,5290,5290,1
20250220,103300,314185360,5290,5280,5290,5270,2401
20250220,103200,301529060,5280,5280,5280,5280,801
20250220,103100,297299780,5280,5290,5290,5280,1500
20250220,103000,289377320,5300,5300,5300,5300,5
20250220,102900,289350820,5300,5300,5300,5300,4
20250220,102800,289329620,5300,5300,5300,5300,82
20250220,102700,288895020,5290,5290,5290,5290,0
20250220,102600,288895020,5290,5290,5290,5290,0
20250220,102500,288895020,5290,5290,5290,5290,1
20250220,102400,288889730,5300,5300,5300,5300,44
20250220,102300,288656530,5310,5310,5310,5310,0
20250220,102200,288656530,5310,5310,5310,5310,0
20250220,102100,288656530,5310,5310,5310,5310,500
20250220,102000,286001530,5310,5310,5310,5310,8
20250220,101900,285959050,5310,5310,5310,5310,19
20250220,101800,285858160,5310,5310,5310,5310,0
20250220,101700,285858160,5310,5290,5310,5280,143
20250220,101600,285102090,5280,5280,5280,5280,0
20250220,101500,285102090,5280,5300,5300,5280,2700
20250220,101400,270832080,5310,5310,5310,5310,2
20250220,101300,270821460,5300,5300,5300,5300,400
20250220,101200,268701460,5280,5290,5290,5280,1464
20250220,101100,260961150,5310,5310,5310,5310,0
20250220,101000,260961150,5310,5300,5310,5300,429
20250220,100900,258687440,5310,5310,5310,5310,402
20250220,100800,256552820,5310,5290,5310,5290,2175
20250220,100700,245047020,5290,5290,5290,5290,0
20250220,100600,245047020,5290,5300,5300,5290,101
20250220,100500,244512720,5290,5290,5290,5290,1080
20250220,100400,238799520,5300,5300,5300,5300,24
20250220,100300,238672320,5300,5300,5300,5300,401
20250220,100200,236547020,5300,5300,5300,5300,1
20250220,100100,236541720,5300,5290,5310,5290,367
20250220,100000,234597710,5300,5300,5300,5300,84
20250220,095900,234152510,5300,5310,5310,5300,51
20250220,095800,233882200,5290,5300,5300,5290,227
20250220,095700,232679110,5290,5290,5300,5290,482
20250220,095600,230129130,5290,5290,5290,5290,43
20250220,095500,229901660,5280,5280,5280,5280,0
20250220,095400,229901660,5280,5330,5330,5280,1614
20250220,095300,221357460,5330,5330,5330,5320,210
20250220,095200,220238210,5330,5330,5330,5330,0
20250220,095100,220238210,5330,5300,5330,5300,2
20250220,095000,220227580,5300,5300,5300,5300,190
20250220,094900,219220580,5300,5300,5300,5300,209
20250220,094800,218112880,5290,5290,5300,5290,40
20250220,094700,217901270,5290,5320,5320,5280,1314
20250220,094600,210948480,5320,5300,5320,5300,107
20250220,094500,210381340,5320,5320,5320,5320,32
20250220,094400,210211100,5320,5300,5320,5290,1039
20250220,094300,204710320,5300,5300,5300,5300,0
20250220,094200,204710320,5300,5300,5300,5300,5
20250220,094100,204683820,5290,5300,5300,5290,10
20250220,094000,204630870,5300,5300,5300,5300,707
20250220,093900,200883770,5300,5300,5300,5300,0
20250220,093800,200883770,5300,5290,5300,5290,23
20250220,093700,200761890,5290,5290,5290,5290,251
20250220,093600,199434100,5290,5290,5300,5290,395
20250220,093500,197344530,5280,5300,5300,5280,2303
20250220,093400,185155640,5300,5300,5320,5300,1567
20250220,093300,176842540,5320,5320,5320,5320,0
20250220,093200,176842540,5320,5320,5320,5310,644
20250220,093100,173416960,5320,5320,5320,5320,500
20250220,093000,170756960,5300,5310,5320,5300,364
20250220,092900,168827030,5310,5310,5310,5310,258
20250220,092800,167457050,5310,5310,5310,5310,20
20250220,092700,167350850,5310,5300,5310,5300,130
20250220,092600,166660850,5310,5300,5310,5300,968
20250220,092500,161525830,5290,5300,5300,5290,4044
20250220,092400,140102570,5310,5320,5330,5300,4996
20250220,092300,113579690,5320,5320,5330,5320,1515
20250220,092200,105519740,5310,5320,5320,5310,28
20250220,092100,105370790,5320,5320,5320,5320,1001
20250220,092000,100045470,5320,5320,5320,5320,2733
20250220,091900,85505910,5350,5350,5350,5350,1
20250220,091800,85500560,5320,5350,5350,5320,761
20250220,091700,81452010,5320,5350,5350,5320,2
20250220,091600,81441340,5320,5350,5350,5320,181
20250220,091500,80477870,5350,5350,5350,5350,21
20250220,091400,80365520,5320,5330,5330,5310,1855
20250220,091300,70482060,5330,5340,5340,5330,1082
20250220,091200,64714070,5340,5340,5350,5340,286
20250220,091100,63186820,5340,5340,5340,5340,951
20250220,091000,58108480,5340,5340,5360,5340,363
20250220,090900,56167000,5340,5350,5350,5340,373
20250220,090800,54171500,5350,5350,5350,5350,0
20250220,090700,54171500,5350,5370,5370,5340,232
20250220,090600,52929880,5370,5370,5370,5370,70
20250220,090500,52553980,5370,5330,5370,5330,1439
20250220,090400,44845690,5330,5330,5330,5330,488
20250220,090300,42244650,5380,5380,5380,5360,316
20250220,090200,40547190,5330,5340,5380,5330,1127
20250220,090100,34527400,5340,5350,5350,5340,2342
20250220,090000,22015990,5350,5400,5400,5350,4095