stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,193300,624419180,10250,10250,10250,10250,12324
20250212,193200,624419180,10250,10250,10250,10250,0
20250212,193100,624419180,10250,10250,10250,10250,0
20250212,193000,624419180,10250,10250,10250,10250,0
20250212,192900,624419180,10250,10250,10250,10250,0
20250212,192800,624419180,10250,10250,10250,10250,0
20250212,192700,624419180,10250,10250,10250,10250,0
20250212,192600,624419180,10250,10250,10250,10250,0
20250212,192500,624419180,10250,10250,10250,10250,0
20250212,192400,624419180,10250,10250,10250,10250,0
20250212,192300,624419180,10250,10250,10250,10250,0
20250212,192200,624419180,10250,10250,10250,10250,0
20250212,192100,624419180,10250,10250,10250,10250,0
20250212,192000,624419180,10250,10250,10250,10250,0
20250212,191900,624419180,10250,10250,10250,10250,0
20250212,191800,624419180,10250,10250,10250,10250,0
20250212,191700,624419180,10250,10250,10250,10250,0
20250212,191600,624419180,10250,10250,10250,10250,0
20250212,191500,624419180,10250,10250,10250,10250,0
20250212,191400,624419180,10250,10250,10250,10250,0
20250212,191300,624419180,10250,10250,10250,10250,0
20250212,191200,624419180,10250,10250,10250,10250,0
20250212,191100,624419180,10250,10250,10250,10250,0
20250212,191000,624419180,10250,10250,10250,10250,0
20250212,190900,624419180,10250,10250,10250,10250,0
20250212,190800,624419180,10250,10250,10250,10250,0
20250212,190700,624419180,10250,10250,10250,10250,0
20250212,190600,624419180,10250,10250,10250,10250,0
20250212,190500,624419180,10250,10250,10250,10250,0
20250212,190400,624419180,10250,10250,10250,10250,0
20250212,190300,624419180,10250,10250,10250,10250,12324
20250212,190200,624419180,10250,10250,10250,10250,0
20250212,190100,624419180,10250,10250,10250,10250,0
20250212,190000,624419180,10250,10250,10250,10250,0
20250212,185900,624419180,10250,10250,10250,10250,0
20250212,185800,624419180,10250,10250,10250,10250,0
20250212,185700,624419180,10250,10250,10250,10250,0
20250212,185600,624419180,10250,10250,10250,10250,0
20250212,185500,624419180,10250,10250,10250,10250,0
20250212,185400,624419180,10250,10250,10250,10250,0
20250212,185300,624419180,10250,10250,10250,10250,0
20250212,185200,624419180,10250,10250,10250,10250,0
20250212,185100,624419180,10250,10250,10250,10250,0
20250212,185000,624419180,10250,10250,10250,10250,0
20250212,184900,624419180,10250,10250,10250,10250,0
20250212,184800,624419180,10250,10250,10250,10250,0
20250212,184700,624419180,10250,10250,10250,10250,0
20250212,184600,624419180,10250,10250,10250,10250,0
20250212,184500,624419180,10250,10250,10250,10250,0
20250212,184400,624419180,10250,10250,10250,10250,0
20250212,184300,624419180,10250,10250,10250,10250,0
20250212,184200,624419180,10250,10250,10250,10250,0
20250212,184100,624419180,10250,10250,10250,10250,0
20250212,184000,624419180,10250,10250,10250,10250,0
20250212,183900,624419180,10250,10250,10250,10250,0
20250212,183800,624419180,10250,10250,10250,10250,0
20250212,183700,624419180,10250,10250,10250,10250,0
20250212,183600,624419180,10250,10250,10250,10250,0
20250212,183500,624419180,10250,10250,10250,10250,0
20250212,183400,624419180,10250,10250,10250,10250,0
20250212,183300,624419180,10250,10250,10250,10250,12324
20250212,183200,624419180,10250,10250,10250,10250,0
20250212,183100,624419180,10250,10250,10250,10250,0
20250212,183000,624419180,10250,10250,10250,10250,0
20250212,182900,624419180,10250,10250,10250,10250,0
20250212,182800,624419180,10250,10250,10250,10250,0
20250212,182700,624419180,10250,10250,10250,10250,0
20250212,182600,624419180,10250,10250,10250,10250,0
20250212,182500,624419180,10250,10250,10250,10250,0
20250212,182400,624419180,10250,10250,10250,10250,0
20250212,182300,624419180,10250,10250,10250,10250,0
20250212,182200,624419180,10250,10250,10250,10250,0
20250212,182100,624419180,10250,10250,10250,10250,0
20250212,182000,624419180,10250,10250,10250,10250,0
20250212,181900,624419180,10250,10250,10250,10250,0
20250212,181800,624419180,10250,10250,10250,10250,0
20250212,181700,624419180,10250,10250,10250,10250,0
20250212,181600,624419180,10250,10250,10250,10250,0
20250212,181500,624419180,10250,10250,10250,10250,0
20250212,181400,624419180,10250,10250,10250,10250,0
20250212,181300,624419180,10250,10250,10250,10250,0
20250212,181200,624419180,10250,10250,10250,10250,0
20250212,181100,624419180,10250,10250,10250,10250,0
20250212,181000,624419180,10250,10250,10250,10250,0
20250212,180900,624419180,10250,10250,10250,10250,0
20250212,180800,624419180,10250,10250,10250,10250,0
20250212,180700,624419180,10250,10250,10250,10250,0
20250212,180600,624419180,10250,10250,10250,10250,0
20250212,180500,624419180,10250,10250,10250,10250,0
20250212,180400,624419180,10250,10250,10250,10250,0
20250212,180300,624419180,10250,10250,10250,10250,12324
20250212,180200,624419180,10250,10250,10250,10250,0
20250212,180100,624419180,10250,10250,10250,10250,0
20250212,180000,624419180,10250,10250,10250,10250,0
20250212,175900,624419180,10250,10250,10250,10250,0
20250212,175800,624419180,10250,10250,10250,10250,0
20250212,175700,624419180,10250,10250,10250,10250,0
20250212,175600,624419180,10250,10250,10250,10250,0
20250212,175500,624419180,10250,10250,10250,10250,0
20250212,175400,624419180,10250,10250,10250,10250,0
20250212,175300,624419180,10250,10250,10250,10250,0
20250212,175200,624419180,10250,10250,10250,10250,0
20250212,175100,624419180,10250,10250,10250,10250,0
20250212,175000,624419180,10250,10250,10250,10250,0
20250212,174900,624419180,10250,10250,10250,10250,0
20250212,174800,624419180,10250,10250,10250,10250,0
20250212,174700,624419180,10250,10250,10250,10250,0
20250212,174600,624419180,10250,10250,10250,10250,0
20250212,174500,624419180,10250,10250,10250,10250,0
20250212,174400,624419180,10250,10250,10250,10250,0
20250212,174300,624419180,10250,10250,10250,10250,0
20250212,174200,624419180,10250,10250,10250,10250,0
20250212,174100,624419180,10250,10250,10250,10250,0
20250212,174000,624419180,10250,10250,10250,10250,0
20250212,173900,624419180,10250,10250,10250,10250,0
20250212,173800,624419180,10250,10250,10250,10250,0
20250212,173700,624419180,10250,10250,10250,10250,0
20250212,173600,624419180,10250,10250,10250,10250,0
20250212,173500,624419180,10250,10250,10250,10250,0
20250212,173400,624419180,10250,10250,10250,10250,0
20250212,173300,624419180,10250,10250,10250,10250,12324
20250212,173200,624419180,10250,10250,10250,10250,0
20250212,173100,624419180,10250,10250,10250,10250,0
20250212,173000,624419180,10250,10250,10250,10250,0
20250212,172900,624419180,10250,10250,10250,10250,0
20250212,172800,624419180,10250,10250,10250,10250,0
20250212,172700,624419180,10250,10250,10250,10250,0
20250212,172600,624419180,10250,10250,10250,10250,0
20250212,172500,624419180,10250,10250,10250,10250,0
20250212,172400,624419180,10250,10250,10250,10250,0
20250212,172300,624419180,10250,10250,10250,10250,0
20250212,172200,624419180,10250,10250,10250,10250,0
20250212,172100,624419180,10250,10250,10250,10250,0
20250212,172000,624419180,10250,10250,10250,10250,0
20250212,171900,624419180,10250,10250,10250,10250,0
20250212,171800,624419180,10250,10250,10250,10250,0
20250212,171700,624419180,10250,10250,10250,10250,0
20250212,171600,624419180,10250,10250,10250,10250,0
20250212,171500,624419180,10250,10250,10250,10250,0
20250212,171400,624419180,10250,10250,10250,10250,0
20250212,171300,624419180,10250,10250,10250,10250,0
20250212,171200,624419180,10250,10250,10250,10250,0
20250212,171100,624419180,10250,10250,10250,10250,0
20250212,171000,624419180,10250,10250,10250,10250,0
20250212,170900,624419180,10250,10250,10250,10250,0
20250212,170800,624419180,10250,10250,10250,10250,0
20250212,170700,624419180,10250,10250,10250,10250,0
20250212,170600,624419180,10250,10250,10250,10250,0
20250212,170500,624419180,10250,10250,10250,10250,0
20250212,170400,624419180,10250,10250,10250,10250,0
20250212,170300,624419180,10250,10250,10250,10250,12324
20250212,170200,624419180,10250,10250,10250,10250,0
20250212,170100,624419180,10250,10250,10250,10250,0
20250212,170000,624419180,10250,10250,10250,10250,0
20250212,165900,624419180,10250,10250,10250,10250,0
20250212,165800,624419180,10250,10250,10250,10250,0
20250212,165700,624419180,10250,10250,10250,10250,0
20250212,165600,624419180,10250,10250,10250,10250,0
20250212,165500,624419180,10250,10250,10250,10250,0
20250212,165400,624419180,10250,10250,10250,10250,0
20250212,165300,624419180,10250,10250,10250,10250,0
20250212,165200,624419180,10250,10250,10250,10250,0
20250212,165100,624419180,10250,10250,10250,10250,0
20250212,165000,624419180,10250,10250,10250,10250,0
20250212,164900,624419180,10250,10250,10250,10250,0
20250212,164800,624419180,10250,10250,10250,10250,0
20250212,164700,624419180,10250,10250,10250,10250,0
20250212,164600,624419180,10250,10250,10250,10250,0
20250212,164500,624419180,10250,10250,10250,10250,0
20250212,164400,624419180,10250,10250,10250,10250,0
20250212,164300,624419180,10250,10250,10250,10250,0
20250212,164200,624419180,10250,10250,10250,10250,0
20250212,164100,624419180,10250,10250,10250,10250,0
20250212,164000,624419180,10250,10250,10250,10250,0
20250212,163900,624419180,10250,10250,10250,10250,0
20250212,163800,624419180,10250,10250,10250,10250,0
20250212,163700,624419180,10250,10250,10250,10250,0
20250212,163600,624419180,10250,10250,10250,10250,0
20250212,163500,624419180,10250,10250,10250,10250,0
20250212,163400,624419180,10250,10250,10250,10250,0
20250212,163300,624419180,10250,10250,10250,10250,12324
20250212,163200,624419180,10250,10250,10250,10250,0
20250212,163100,624419180,10250,10250,10250,10250,0
20250212,163000,624419180,10250,10250,10250,10250,0
20250212,162900,624419180,10250,10250,10250,10250,0
20250212,162800,624419180,10250,10250,10250,10250,0
20250212,162700,624419180,10250,10250,10250,10250,0
20250212,162600,624419180,10250,10250,10250,10250,0
20250212,162500,624419180,10250,10250,10250,10250,0
20250212,162400,624419180,10250,10250,10250,10250,0
20250212,162300,624419180,10250,10250,10250,10250,0
20250212,162200,624419180,10250,10250,10250,10250,0
20250212,162100,624419180,10250,10250,10250,10250,0
20250212,162000,624419180,10250,10250,10250,10250,0
20250212,161900,624419180,10250,10250,10250,10250,0
20250212,161800,624419180,10250,10250,10250,10250,0
20250212,161700,624419180,10250,10250,10250,10250,0
20250212,161600,624419180,10250,10250,10250,10250,0
20250212,161500,624419180,10250,10250,10250,10250,0
20250212,161400,624419180,10250,10250,10250,10250,0
20250212,161300,624419180,10250,10250,10250,10250,0
20250212,161200,624419180,10250,10250,10250,10250,0
20250212,161100,624419180,10250,10250,10250,10250,0
20250212,161000,624419180,10250,10250,10250,10250,0
20250212,160900,624419180,10250,10250,10250,10250,0
20250212,160800,624419180,10250,10250,10250,10250,0
20250212,160700,624419180,10250,10250,10250,10250,0
20250212,160600,624419180,10250,10250,10250,10250,0
20250212,160500,624419180,10250,10250,10250,10250,0
20250212,160400,624419180,10250,10250,10250,10250,0
20250212,160300,624419180,10250,10250,10250,10250,12324
20250212,160200,624419180,10250,10250,10250,10250,0
20250212,160100,624419180,10250,10250,10250,10250,0
20250212,160000,624419180,10250,10250,10250,10250,0
20250212,155900,624419180,10250,10250,10250,10250,0
20250212,155800,624419180,10250,10250,10250,10250,0
20250212,155700,624419180,10250,10250,10250,10250,0
20250212,155600,624419180,10250,10250,10250,10250,0
20250212,155500,624419180,10250,10250,10250,10250,0
20250212,155400,624419180,10250,10250,10250,10250,0
20250212,155300,624419180,10250,10250,10250,10250,0
20250212,155200,624419180,10250,10250,10250,10250,0
20250212,155100,624419180,10250,10250,10250,10250,0
20250212,155000,624419180,10250,10250,10250,10250,0
20250212,154900,624419180,10250,10250,10250,10250,0
20250212,154800,624419180,10250,10250,10250,10250,0
20250212,154700,624419180,10250,10250,10250,10250,0
20250212,154600,624419180,10250,10250,10250,10250,0
20250212,154500,624419180,10250,10250,10250,10250,0
20250212,154400,624419180,10250,10250,10250,10250,0
20250212,154300,624419180,10250,10250,10250,10250,0
20250212,154200,624419180,10250,10250,10250,10250,0
20250212,154100,624419180,10250,10250,10250,10250,0
20250212,154000,624419180,10250,10250,10250,10250,0
20250212,153900,624419180,10250,10250,10250,10250,0
20250212,153800,624419180,10250,10250,10250,10250,0
20250212,153700,624419180,10250,10250,10250,10250,0
20250212,153600,624419180,10250,10250,10250,10250,0
20250212,153500,624419180,10250,10250,10250,10250,0
20250212,153400,624419180,10250,10250,10250,10250,0
20250212,153300,624419180,10250,10250,10250,10250,12324
20250212,153200,624419180,10250,10250,10250,10250,0
20250212,153100,624419180,10250,10250,10250,10250,0
20250212,153000,624419180,10250,10250,10250,10250,12324
20250212,152900,498098180,10260,10260,10260,10260,0
20250212,152800,498098180,10260,10260,10260,10260,0
20250212,152700,498098180,10260,10260,10260,10260,0
20250212,152600,498098180,10260,10260,10260,10260,0
20250212,152500,498098180,10260,10260,10260,10260,0
20250212,152400,498098180,10260,10260,10260,10260,0
20250212,152300,498098180,10260,10260,10260,10260,0
20250212,152200,498098180,10260,10260,10260,10260,0
20250212,152100,498098180,10260,10260,10260,10260,0
20250212,152000,498098180,10260,10260,10260,10260,0
20250212,151900,498098180,10260,10260,10260,10260,33
20250212,151800,497759600,10260,10260,10260,10260,149
20250212,151700,496230860,10250,10250,10250,10250,59
20250212,151600,495626110,10250,10250,10260,10250,730
20250212,151500,488143470,10260,10260,10260,10260,0
20250212,151400,488143470,10260,10260,10260,10260,115
20250212,151300,486963570,10260,10260,10260,10260,1
20250212,151200,486953310,10260,10260,10260,10260,1
20250212,151100,486943050,10280,10280,10280,10280,0
20250212,151000,486943050,10280,10280,10280,10280,0
20250212,150900,486943050,10280,10280,10280,10280,1
20250212,150800,486932770,10280,10280,10280,10280,0
20250212,150700,486932770,10280,10280,10280,10280,0
20250212,150600,486932770,10280,10280,10280,10280,0
20250212,150500,486932770,10280,10280,10280,10280,1
20250212,150400,486922490,10250,10250,10250,10250,0
20250212,150300,486922490,10250,10250,10250,10250,0
20250212,150200,486922490,10250,10270,10270,10250,119
20250212,150100,485702550,10270,10270,10270,10270,0
20250212,150000,485702550,10270,10280,10280,10270,117
20250212,145900,484500950,10270,10270,10270,10270,0
20250212,145800,484500950,10270,10270,10270,10270,0
20250212,145700,484500950,10270,10270,10270,10270,200
20250212,145600,482446950,10250,10250,10250,10250,1
20250212,145500,482436700,10260,10260,10260,10260,1680
20250212,145400,465199900,10260,10260,10260,10260,572
20250212,145300,459331180,10260,10260,10260,10260,490
20250212,145200,454303780,10270,10260,10270,10260,310
20250212,145100,451123080,10260,10270,10270,10260,716
20250212,145000,443769980,10270,10270,10270,10270,57
20250212,144900,443184590,10270,10270,10270,10270,304
20250212,144800,440062510,10280,10270,10280,10270,317
20250212,144700,436806900,10270,10270,10270,10270,0
20250212,144600,436806900,10270,10270,10270,10270,0
20250212,144500,436806900,10270,10270,10270,10270,0
20250212,144400,436806900,10270,10270,10270,10270,0
20250212,144300,436806900,10270,10270,10270,10270,0
20250212,144200,436806900,10270,10280,10280,10270,3000
20250212,144100,405993930,10300,10300,10300,10300,0
20250212,144000,405993930,10300,10300,10300,10300,0
20250212,143900,405993930,10300,10300,10300,10300,0
20250212,143800,405993930,10300,10300,10300,10300,10
20250212,143700,405890930,10280,10280,10280,10280,0
20250212,143600,405890930,10280,10280,10280,10280,109
20250212,143500,404770410,10270,10270,10270,10270,0
20250212,143400,404770410,10270,10270,10270,10270,0
20250212,143300,404770410,10270,10270,10270,10270,0
20250212,143200,404770410,10270,10270,10270,10270,200
20250212,143100,402716410,10260,10260,10260,10260,0
20250212,143000,402716410,10260,10260,10260,10260,0
20250212,142900,402716410,10260,10270,10270,10260,400
20250212,142800,398609040,10270,10270,10270,10270,0
20250212,142700,398609040,10270,10270,10270,10270,60
20250212,142600,397992840,10300,10270,10300,10270,181
20250212,142500,396130770,10270,10300,10300,10270,401
20250212,142400,392011670,10270,10270,10270,10270,0
20250212,142300,392011670,10270,10270,10270,10270,0
20250212,142200,392011670,10270,10280,10280,10270,91
20250212,142100,391076630,10280,10300,10300,10280,4335
20250212,142000,346429540,10310,10310,10310,10310,11
20250212,141900,346316130,10310,10310,10310,10310,1
20250212,141800,346305820,10300,10300,10300,10300,0
20250212,141700,346305820,10300,10300,10300,10300,0
20250212,141600,346305820,10300,10300,10300,10300,0
20250212,141500,346305820,10300,10300,10300,10300,50
20250212,141400,345790820,10300,10300,10300,10300,100
20250212,141300,344760820,10310,10310,10310,10310,0
20250212,141200,344760820,10310,10310,10310,10310,329
20250212,141100,341368830,10310,10310,10310,10310,176
20250212,141000,339554270,10310,10320,10320,10310,11
20250212,140900,339440760,10320,10320,10320,10320,0
20250212,140800,339440760,10320,10320,10320,10320,0
20250212,140700,339440760,10320,10320,10320,10320,3
20250212,140600,339409800,10320,10320,10320,10320,0
20250212,140500,339409800,10320,10320,10320,10320,0
20250212,140400,339409800,10320,10320,10320,10320,0
20250212,140300,339409800,10320,10320,10320,10320,0
20250212,140200,339409800,10320,10320,10320,10320,100
20250212,140100,338377800,10310,10310,10310,10310,0
20250212,140000,338377800,10310,10310,10310,10310,0
20250212,135900,338377800,10310,10310,10310,10310,88
20250212,135800,337470520,10300,10310,10310,10300,51
20250212,135700,336944720,10310,10310,10310,10310,0
20250212,135600,336944720,10310,10310,10310,10310,1
20250212,135500,336934410,10310,10310,10310,10310,0
20250212,135400,336934410,10310,10310,10310,10310,8
20250212,135300,336851930,10310,10310,10310,10310,70
20250212,135200,336130230,10320,10320,10320,10320,0
20250212,135100,336130230,10320,10320,10320,10320,10
20250212,135000,336027030,10320,10320,10320,10320,50
20250212,134900,335511030,10320,10320,10320,10320,0
20250212,134800,335511030,10320,10320,10320,10320,0
20250212,134700,335511030,10320,10320,10320,10320,0
20250212,134600,335511030,10320,10320,10320,10320,0
20250212,134500,335511030,10320,10320,10320,10320,10
20250212,134400,335407830,10320,10320,10320,10320,100
20250212,134300,334375830,10320,10320,10320,10320,0
20250212,134200,334375830,10320,10320,10320,10320,1
20250212,134100,334365510,10320,10310,10320,10310,122
20250212,134000,333106690,10310,10310,10310,10310,0
20250212,133900,333106690,10310,10310,10310,10310,0
20250212,133800,333106690,10310,10310,10310,10310,0
20250212,133700,333106690,10310,10310,10310,10310,0
20250212,133600,333106690,10310,10310,10310,10310,113
20250212,133500,331941660,10310,10310,10310,10310,14
20250212,133400,331797320,10310,10310,10310,10310,100
20250212,133300,330766320,10310,10310,10310,10310,25
20250212,133200,330508570,10300,10300,10300,10300,320
20250212,133100,327212570,10300,10300,10300,10300,2
20250212,133000,327191970,10310,10310,10310,10310,35
20250212,132900,326831120,10310,10310,10310,10310,0
20250212,132800,326831120,10310,10310,10310,10310,188
20250212,132700,324892840,10310,10310,10310,10310,70
20250212,132600,324171140,10310,10320,10320,10310,277
20250212,132500,321314270,10320,10320,10320,10320,0
20250212,132400,321314270,10320,10320,10320,10320,4
20250212,132300,321272990,10320,10320,10320,10320,46
20250212,132200,320798270,10320,10320,10320,10320,1
20250212,132100,320787950,10300,10300,10300,10300,0
20250212,132000,320787950,10300,10300,10300,10300,731
20250212,131900,313258650,10310,10310,10310,10310,0
20250212,131800,313258650,10310,10310,10310,10310,0
20250212,131700,313258650,10310,10310,10310,10310,0
20250212,131600,313258650,10310,10310,10310,10310,69
20250212,131500,312547260,10310,10310,10310,10310,0
20250212,131400,312547260,10310,10300,10310,10300,294
20250212,131300,309517510,10300,10300,10300,10300,0
20250212,131200,309517510,10300,10300,10300,10300,3630
20250212,131100,272128510,10300,10300,10300,10300,0
20250212,131000,272128510,10300,10310,10310,10300,500
20250212,130900,266977240,10330,10330,10330,10330,0
20250212,130800,266977240,10330,10330,10330,10330,0
20250212,130700,266977240,10330,10330,10330,10330,1
20250212,130600,266966910,10310,10310,10310,10310,300
20250212,130500,263873910,10310,10310,10310,10310,0
20250212,130400,263873910,10310,10310,10310,10310,50
20250212,130300,263358410,10330,10330,10330,10330,0
20250212,130200,263358410,10330,10330,10330,10330,157
20250212,130100,261736600,10330,10330,10330,10330,0
20250212,130000,261736600,10330,10330,10330,10330,44
20250212,125900,261282080,10330,10330,10330,10330,0
20250212,125800,261282080,10330,10330,10330,10330,0
20250212,125700,261282080,10330,10330,10330,10330,1
20250212,125600,261271750,10300,10300,10300,10300,0
20250212,125500,261271750,10300,10310,10310,10300,1224
20250212,125400,248661170,10310,10310,10310,10310,306
20250212,125300,245506310,10310,10310,10310,10310,0
20250212,125200,245506310,10310,10310,10310,10310,0
20250212,125100,245506310,10310,10300,10310,10300,2
20250212,125000,245485700,10310,10310,10310,10310,0
20250212,124900,245485700,10310,10290,10310,10280,40
20250212,124800,245074280,10300,10300,10300,10300,80
20250212,124700,244250280,10300,10290,10300,10280,987
20250212,124600,234103560,10290,10290,10290,10290,0
20250212,124500,234103560,10290,10290,10290,10290,0
20250212,124400,234103560,10290,10290,10290,10290,0
20250212,124300,234103560,10290,10290,10290,10290,1
20250212,124200,234093270,10290,10290,10290,10290,49
20250212,124100,233589060,10310,10300,10330,10300,12
20250212,124000,233465320,10330,10330,10330,10300,17
20250212,123900,233289960,10300,10300,10330,10300,10
20250212,123800,233186810,10320,10280,10320,10280,45
20250212,123700,232724120,10280,10270,10280,10270,137
20250212,123600,231317120,10270,10270,10270,10270,0
20250212,123500,231317120,10270,10270,10270,10270,2
20250212,123400,231296580,10270,10270,10270,10270,1
20250212,123300,231286310,10260,10290,10290,10250,1385
20250212,123200,217074850,10300,10300,10300,10300,123
20250212,123100,215807950,10310,10340,10340,10310,33
20250212,123000,215467690,10300,10310,10310,10300,116
20250212,122900,214272350,10340,10340,10340,10340,0
20250212,122800,214272350,10340,10340,10340,10340,0
20250212,122700,214272350,10340,10340,10340,10340,0
20250212,122600,214272350,10340,10340,10340,10340,0
20250212,122500,214272350,10340,10340,10340,10340,0
20250212,122400,214272350,10340,10340,10340,10340,0
20250212,122300,214272350,10340,10340,10340,10340,1
20250212,122200,214262010,10310,10310,10310,10310,135
20250212,122100,212870160,10320,10320,10320,10320,0
20250212,122000,212870160,10320,10320,10320,10320,0
20250212,121900,212870160,10320,10320,10320,10320,63
20250212,121800,212220000,10320,10320,10320,10320,0
20250212,121700,212220000,10320,10320,10320,10320,110
20250212,121600,211084800,10340,10340,10340,10340,0
20250212,121500,211084800,10340,10340,10340,10340,0
20250212,121400,211084800,10340,10340,10340,10340,1
20250212,121300,211074460,10320,10320,10320,10320,3708
20250212,121200,172807900,10320,10320,10320,10320,6500
20250212,121100,105727900,10350,10350,10350,10350,0
20250212,121000,105727900,10350,10350,10350,10350,0
20250212,120900,105727900,10350,10350,10350,10350,0
20250212,120800,105727900,10350,10320,10350,10320,15
20250212,120700,105573070,10330,10330,10330,10330,0
20250212,120600,105573070,10330,10340,10340,10330,342
20250212,120500,102040160,10350,10350,10350,10350,30
20250212,120400,101729660,10360,10360,10360,10360,68
20250212,120300,101025180,10360,10360,10360,10360,2
20250212,120200,101004460,10360,10360,10360,10360,0
20250212,120100,101004460,10360,10360,10360,10360,0
20250212,120000,101004460,10360,10360,10360,10360,0
20250212,115900,101004460,10360,10360,10360,10360,0
20250212,115800,101004460,10360,10360,10360,10360,0
20250212,115700,101004460,10360,10360,10360,10360,6
20250212,115600,100942300,10360,10360,10360,10360,0
20250212,115500,100942300,10360,10360,10360,10360,0
20250212,115400,100942300,10360,10330,10360,10330,101
20250212,115300,99898940,10340,10340,10340,10340,282
20250212,115200,96983060,10350,10350,10350,10350,101
20250212,115100,95937710,10370,10370,10370,10370,0
20250212,115000,95937710,10370,10370,10370,10370,0
20250212,114900,95937710,10370,10370,10370,10350,197
20250212,114800,93898720,10380,10380,10380,10380,0
20250212,114700,93898720,10380,10380,10380,10380,0
20250212,114600,93898720,10380,10380,10380,10380,0
20250212,114500,93898720,10380,10380,10380,10380,0
20250212,114400,93898720,10380,10350,10380,10350,65
20250212,114300,93225940,10380,10380,10380,10380,0
20250212,114200,93225940,10380,10380,10380,10380,0
20250212,114100,93225940,10380,10380,10380,10380,0
20250212,114000,93225940,10380,10380,10380,10380,0
20250212,113900,93225940,10380,10380,10380,10380,0
20250212,113800,93225940,10380,10380,10380,10380,0
20250212,113700,93225940,10380,10360,10380,10350,291
20250212,113600,90214050,10380,10380,10380,10380,0
20250212,113500,90214050,10380,10380,10380,10380,0
20250212,113400,90214050,10380,10380,10380,10380,0
20250212,113300,90214050,10380,10380,10380,10380,0
20250212,113200,90214050,10380,10380,10380,10380,0
20250212,113100,90214050,10380,10380,10380,10380,0
20250212,113000,90214050,10380,10380,10380,10380,10
20250212,112900,90110250,10380,10350,10380,10350,9
20250212,112800,90017070,10360,10370,10370,10360,255
20250212,112700,87374570,10380,10380,10380,10380,22
20250212,112600,87146210,10380,10380,10380,10380,0
20250212,112500,87146210,10380,10380,10380,10380,0
20250212,112400,87146210,10380,10380,10380,10380,0
20250212,112300,87146210,10380,10380,10380,10380,0
20250212,112200,87146210,10380,10380,10380,10380,0
20250212,112100,87146210,10380,10380,10380,10380,0
20250212,112000,87146210,10380,10380,10380,10380,0
20250212,111900,87146210,10380,10380,10380,10380,0
20250212,111800,87146210,10380,10380,10380,10380,0
20250212,111700,87146210,10380,10380,10380,10380,0
20250212,111600,87146210,10380,10380,10380,10380,0
20250212,111500,87146210,10380,10380,10380,10380,0
20250212,111400,87146210,10380,10380,10380,10380,0
20250212,111300,87146210,10380,10380,10380,10380,0
20250212,111200,87146210,10380,10380,10380,10380,0
20250212,111100,87146210,10380,10380,10380,10380,0
20250212,111000,87146210,10380,10380,10380,10380,0
20250212,110900,87146210,10380,10380,10380,10380,0
20250212,110800,87146210,10380,10380,10380,10380,0
20250212,110700,87146210,10380,10380,10380,10380,0
20250212,110600,87146210,10380,10380,10380,10380,0
20250212,110500,87146210,10380,10380,10380,10380,0
20250212,110400,87146210,10380,10380,10380,10380,0
20250212,110300,87146210,10380,10380,10380,10380,2
20250212,110200,87125450,10380,10380,10380,10380,1
20250212,110100,87115070,10380,10380,10380,10380,0
20250212,110000,87115070,10380,10380,10380,10380,2
20250212,105900,87094310,10380,10370,10380,10370,16
20250212,105800,86928380,10370,10370,10370,10370,0
20250212,105700,86928380,10370,10370,10370,10370,0
20250212,105600,86928380,10370,10370,10370,10370,0
20250212,105500,86928380,10370,10370,10370,10370,0
20250212,105400,86928380,10370,10370,10370,10370,0
20250212,105300,86928380,10370,10370,10370,10370,0
20250212,105200,86928380,10370,10370,10370,10370,0
20250212,105100,86928380,10370,10370,10370,10370,0
20250212,105000,86928380,10370,10370,10370,10370,0
20250212,104900,86928380,10370,10370,10370,10370,0
20250212,104800,86928380,10370,10370,10370,10370,1
20250212,104700,86918010,10370,10390,10390,10340,301
20250212,104600,83803080,10420,10420,10420,10420,0
20250212,104500,83803080,10420,10420,10420,10420,0
20250212,104400,83803080,10420,10420,10420,10420,0
20250212,104300,83803080,10420,10420,10420,10420,0
20250212,104200,83803080,10420,10420,10420,10420,0
20250212,104100,83803080,10420,10420,10420,10420,1
20250212,104000,83792660,10390,10390,10390,10390,1
20250212,103900,83782270,10390,10390,10410,10390,6
20250212,103800,83719900,10390,10390,10390,10390,11
20250212,103700,83605610,10380,10380,10380,10380,2
20250212,103600,83584850,10380,10370,10380,10370,441
20250212,103500,79008770,10370,10360,10370,10360,74
20250212,103400,78241590,10370,10370,10370,10370,0
20250212,103300,78241590,10370,10360,10370,10360,50
20250212,103200,77723510,10360,10350,10360,10350,229
20250212,103100,75353060,10370,10370,10370,10370,0
20250212,103000,75353060,10370,10370,10370,10370,1
20250212,102900,75342690,10340,10370,10370,10340,287
20250212,102800,72373640,10350,10370,10370,10350,1723
20250212,102700,54527900,10380,10380,10380,10380,0
20250212,102600,54527900,10380,10380,10380,10380,9
20250212,102500,54434480,10390,10390,10390,10390,1
20250212,102400,54424090,10390,10390,10390,10390,0
20250212,102300,54424090,10390,10390,10390,10390,3
20250212,102200,54392920,10370,10380,10380,10370,271
20250212,102100,51582600,10390,10390,10390,10390,1
20250212,102000,51572210,10380,10380,10380,10380,146
20250212,101900,50056730,10390,10390,10390,10390,2
20250212,101800,50035950,10390,10390,10390,10390,1
20250212,101700,50025560,10400,10400,10400,10400,0
20250212,101600,50025560,10400,10400,10400,10400,0
20250212,101500,50025560,10400,10400,10400,10400,0
20250212,101400,50025560,10400,10400,10400,10400,0
20250212,101300,50025560,10400,10400,10400,10400,0
20250212,101200,50025560,10400,10400,10400,10400,24
20250212,101100,49775960,10410,10410,10410,10410,0
20250212,101000,49775960,10410,10410,10410,10410,0
20250212,100900,49775960,10410,10410,10410,10410,0
20250212,100800,49775960,10410,10410,10410,10410,0
20250212,100700,49775960,10410,10410,10410,10410,0
20250212,100600,49775960,10410,10410,10410,10410,0
20250212,100500,49775960,10410,10410,10410,10410,0
20250212,100400,49775960,10410,10410,10410,10410,0
20250212,100300,49775960,10410,10410,10410,10410,0
20250212,100200,49775960,10410,10410,10410,10410,1
20250212,100100,49765550,10400,10400,10400,10400,137
20250212,100000,48340750,10400,10400,10400,10400,0
20250212,095900,48340750,10400,10400,10400,10400,0
20250212,095800,48340750,10400,10400,10400,10400,0
20250212,095700,48340750,10400,10400,10400,10400,30
20250212,095600,48028750,10400,10380,10400,10380,2
20250212,095500,48007970,10400,10400,10400,10400,0
20250212,095400,48007970,10400,10400,10400,10400,0
20250212,095300,48007970,10400,10400,10400,10400,0
20250212,095200,48007970,10400,10400,10400,10400,1
20250212,095100,47997570,10400,10400,10400,10400,192
20250212,095000,46000770,10400,10400,10400,10400,0
20250212,094900,46000770,10400,10400,10400,10400,1
20250212,094800,45990370,10400,10400,10400,10400,0
20250212,094700,45990370,10400,10400,10400,10400,0
20250212,094600,45990370,10400,10390,10400,10370,113
20250212,094500,44818020,10400,10400,10400,10400,1
20250212,094400,44807620,10400,10390,10400,10390,95
20250212,094300,43820560,10390,10390,10390,10390,5
20250212,094200,43768610,10390,10390,10390,10390,5
20250212,094100,43716660,10390,10390,10390,10390,0
20250212,094000,43716660,10390,10390,10390,10390,0
20250212,093900,43716660,10390,10390,10390,10390,10
20250212,093800,43612760,10390,10390,10390,10390,0
20250212,093700,43612760,10390,10390,10390,10390,0
20250212,093600,43612760,10390,10390,10390,10390,24
20250212,093500,43363400,10390,10390,10390,10390,14
20250212,093400,43217940,10420,10420,10420,10420,0
20250212,093300,43217940,10420,10420,10420,10420,0
20250212,093200,43217940,10420,10400,10420,10400,3
20250212,093100,43186720,10400,10400,10400,10400,0
20250212,093000,43186720,10400,10400,10400,10400,0
20250212,092900,43186720,10400,10420,10420,10400,528
20250212,092800,37690310,10410,10410,10410,10410,79
20250212,092700,36867920,10410,10410,10410,10410,0
20250212,092600,36867920,10410,10410,10410,10410,0
20250212,092500,36867920,10410,10410,10410,10410,1
20250212,092400,36857510,10410,10410,10410,10410,17
20250212,092300,36680540,10410,10410,10410,10410,1
20250212,092200,36670130,10400,10400,10400,10400,9
20250212,092100,36576530,10380,10400,10400,10380,101
20250212,092000,35527800,10400,10400,10400,10400,0
20250212,091900,35527800,10400,10400,10400,10400,10
20250212,091800,35423800,10410,10410,10410,10410,0
20250212,091700,35423800,10410,10390,10410,10380,216
20250212,091600,33179550,10390,10390,10390,10390,0
20250212,091500,33179550,10390,10390,10390,10390,239
20250212,091400,30696340,10410,10410,10410,10410,0
20250212,091300,30696340,10410,10410,10410,10410,2
20250212,091200,30675520,10410,10410,10410,10410,0
20250212,091100,30675520,10410,10410,10410,10410,0
20250212,091000,30675520,10410,10410,10410,10410,723
20250212,090900,23149090,10410,10410,10410,10410,0
20250212,090800,23149090,10410,10410,10410,10410,1047
20250212,090700,12249820,10410,10430,10430,10410,838
20250212,090600,3514200,10470,10470,10470,10470,0
20250212,090500,3514200,10470,10460,10480,10420,109
20250212,090400,2378050,10490,10490,10490,10490,0
20250212,090300,2378050,10490,10490,10490,10490,1
20250212,090200,2367560,10420,10440,10440,10420,207
20250212,090100,209300,10480,10480,10480,10480,0
20250212,090000,209300,10480,10480,10480,10450,20