stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,203400,808002720,6310,6310,6310,6310,1220
20250212,203300,808002720,6310,6310,6310,6310,0
20250212,203200,808002720,6310,6310,6310,6310,0
20250212,203100,808002720,6310,6310,6310,6310,0
20250212,203000,808002720,6310,6310,6310,6310,0
20250212,202900,808002720,6310,6310,6310,6310,0
20250212,202800,808002720,6310,6310,6310,6310,0
20250212,202700,808002720,6310,6310,6310,6310,0
20250212,202600,808002720,6310,6310,6310,6310,0
20250212,202500,808002720,6310,6310,6310,6310,0
20250212,202400,808002720,6310,6310,6310,6310,0
20250212,202300,808002720,6310,6310,6310,6310,0
20250212,202200,808002720,6310,6310,6310,6310,0
20250212,202100,808002720,6310,6310,6310,6310,0
20250212,202000,808002720,6310,6310,6310,6310,0
20250212,201900,808002720,6310,6310,6310,6310,0
20250212,201800,808002720,6310,6310,6310,6310,0
20250212,201700,808002720,6310,6310,6310,6310,0
20250212,201600,808002720,6310,6310,6310,6310,0
20250212,201500,808002720,6310,6310,6310,6310,0
20250212,201400,808002720,6310,6310,6310,6310,0
20250212,201300,808002720,6310,6310,6310,6310,0
20250212,201200,808002720,6310,6310,6310,6310,0
20250212,201100,808002720,6310,6310,6310,6310,0
20250212,201000,808002720,6310,6310,6310,6310,0
20250212,200900,808002720,6310,6310,6310,6310,0
20250212,200800,808002720,6310,6310,6310,6310,0
20250212,200700,808002720,6310,6310,6310,6310,0
20250212,200600,808002720,6310,6310,6310,6310,0
20250212,200500,808002720,6310,6310,6310,6310,0
20250212,200400,808002720,6310,6310,6310,6310,1220
20250212,200300,808002720,6310,6310,6310,6310,0
20250212,200200,808002720,6310,6310,6310,6310,0
20250212,200100,808002720,6310,6310,6310,6310,0
20250212,200000,808002720,6310,6310,6310,6310,0
20250212,195900,808002720,6310,6310,6310,6310,0
20250212,195800,808002720,6310,6310,6310,6310,0
20250212,195700,808002720,6310,6310,6310,6310,0
20250212,195600,808002720,6310,6310,6310,6310,0
20250212,195500,808002720,6310,6310,6310,6310,0
20250212,195400,808002720,6310,6310,6310,6310,0
20250212,195300,808002720,6310,6310,6310,6310,0
20250212,195200,808002720,6310,6310,6310,6310,0
20250212,195100,808002720,6310,6310,6310,6310,0
20250212,195000,808002720,6310,6310,6310,6310,0
20250212,194900,808002720,6310,6310,6310,6310,0
20250212,194800,808002720,6310,6310,6310,6310,0
20250212,194700,808002720,6310,6310,6310,6310,0
20250212,194600,808002720,6310,6310,6310,6310,0
20250212,194500,808002720,6310,6310,6310,6310,0
20250212,194400,808002720,6310,6310,6310,6310,0
20250212,194300,808002720,6310,6310,6310,6310,0
20250212,194200,808002720,6310,6310,6310,6310,0
20250212,194100,808002720,6310,6310,6310,6310,0
20250212,194000,808002720,6310,6310,6310,6310,0
20250212,193900,808002720,6310,6310,6310,6310,0
20250212,193800,808002720,6310,6310,6310,6310,0
20250212,193700,808002720,6310,6310,6310,6310,0
20250212,193600,808002720,6310,6310,6310,6310,0
20250212,193500,808002720,6310,6310,6310,6310,0
20250212,193400,808002720,6310,6310,6310,6310,1220
20250212,193300,808002720,6310,6310,6310,6310,0
20250212,193200,808002720,6310,6310,6310,6310,0
20250212,193100,808002720,6310,6310,6310,6310,0
20250212,193000,808002720,6310,6310,6310,6310,0
20250212,192900,808002720,6310,6310,6310,6310,0
20250212,192800,808002720,6310,6310,6310,6310,0
20250212,192700,808002720,6310,6310,6310,6310,0
20250212,192600,808002720,6310,6310,6310,6310,0
20250212,192500,808002720,6310,6310,6310,6310,0
20250212,192400,808002720,6310,6310,6310,6310,0
20250212,192300,808002720,6310,6310,6310,6310,0
20250212,192200,808002720,6310,6310,6310,6310,0
20250212,192100,808002720,6310,6310,6310,6310,0
20250212,192000,808002720,6310,6310,6310,6310,0
20250212,191900,808002720,6310,6310,6310,6310,0
20250212,191800,808002720,6310,6310,6310,6310,0
20250212,191700,808002720,6310,6310,6310,6310,0
20250212,191600,808002720,6310,6310,6310,6310,0
20250212,191500,808002720,6310,6310,6310,6310,0
20250212,191400,808002720,6310,6310,6310,6310,0
20250212,191300,808002720,6310,6310,6310,6310,0
20250212,191200,808002720,6310,6310,6310,6310,0
20250212,191100,808002720,6310,6310,6310,6310,0
20250212,191000,808002720,6310,6310,6310,6310,0
20250212,190900,808002720,6310,6310,6310,6310,0
20250212,190800,808002720,6310,6310,6310,6310,0
20250212,190700,808002720,6310,6310,6310,6310,0
20250212,190600,808002720,6310,6310,6310,6310,0
20250212,190500,808002720,6310,6310,6310,6310,0
20250212,190400,808002720,6310,6310,6310,6310,1220
20250212,190300,808002720,6310,6310,6310,6310,0
20250212,190200,808002720,6310,6310,6310,6310,0
20250212,190100,808002720,6310,6310,6310,6310,0
20250212,190000,808002720,6310,6310,6310,6310,0
20250212,185900,808002720,6310,6310,6310,6310,0
20250212,185800,808002720,6310,6310,6310,6310,0
20250212,185700,808002720,6310,6310,6310,6310,0
20250212,185600,808002720,6310,6310,6310,6310,0
20250212,185500,808002720,6310,6310,6310,6310,0
20250212,185400,808002720,6310,6310,6310,6310,0
20250212,185300,808002720,6310,6310,6310,6310,0
20250212,185200,808002720,6310,6310,6310,6310,0
20250212,185100,808002720,6310,6310,6310,6310,0
20250212,185000,808002720,6310,6310,6310,6310,0
20250212,184900,808002720,6310,6310,6310,6310,0
20250212,184800,808002720,6310,6310,6310,6310,0
20250212,184700,808002720,6310,6310,6310,6310,0
20250212,184600,808002720,6310,6310,6310,6310,0
20250212,184500,808002720,6310,6310,6310,6310,0
20250212,184400,808002720,6310,6310,6310,6310,0
20250212,184300,808002720,6310,6310,6310,6310,0
20250212,184200,808002720,6310,6310,6310,6310,0
20250212,184100,808002720,6310,6310,6310,6310,0
20250212,184000,808002720,6310,6310,6310,6310,0
20250212,183900,808002720,6310,6310,6310,6310,0
20250212,183800,808002720,6310,6310,6310,6310,0
20250212,183700,808002720,6310,6310,6310,6310,0
20250212,183600,808002720,6310,6310,6310,6310,0
20250212,183500,808002720,6310,6310,6310,6310,0
20250212,183400,808002720,6310,6310,6310,6310,1220
20250212,183300,808002720,6310,6310,6310,6310,0
20250212,183200,808002720,6310,6310,6310,6310,0
20250212,183100,808002720,6310,6310,6310,6310,0
20250212,183000,808002720,6310,6310,6310,6310,0
20250212,182900,808002720,6310,6310,6310,6310,0
20250212,182800,808002720,6310,6310,6310,6310,0
20250212,182700,808002720,6310,6310,6310,6310,0
20250212,182600,808002720,6310,6310,6310,6310,0
20250212,182500,808002720,6310,6310,6310,6310,0
20250212,182400,808002720,6310,6310,6310,6310,0
20250212,182300,808002720,6310,6310,6310,6310,0
20250212,182200,808002720,6310,6310,6310,6310,0
20250212,182100,808002720,6310,6310,6310,6310,0
20250212,182000,808002720,6310,6310,6310,6310,0
20250212,181900,808002720,6310,6310,6310,6310,0
20250212,181800,808002720,6310,6310,6310,6310,0
20250212,181700,808002720,6310,6310,6310,6310,0
20250212,181600,808002720,6310,6310,6310,6310,0
20250212,181500,808002720,6310,6310,6310,6310,0
20250212,181400,808002720,6310,6310,6310,6310,0
20250212,181300,808002720,6310,6310,6310,6310,0
20250212,181200,808002720,6310,6310,6310,6310,0
20250212,181100,808002720,6310,6310,6310,6310,0
20250212,181000,808002720,6310,6310,6310,6310,0
20250212,180900,808002720,6310,6310,6310,6310,0
20250212,180800,808002720,6310,6310,6310,6310,0
20250212,180700,808002720,6310,6310,6310,6310,0
20250212,180600,808002720,6310,6310,6310,6310,0
20250212,180500,808002720,6310,6310,6310,6310,0
20250212,180400,808002720,6310,6310,6310,6310,1220
20250212,180300,808002720,6310,6310,6310,6310,0
20250212,180200,808002720,6310,6310,6310,6310,0
20250212,180100,808002720,6310,6310,6310,6310,0
20250212,180000,808002720,6310,6310,6310,6310,0
20250212,175900,808002720,6310,6310,6310,6310,0
20250212,175800,808002720,6310,6310,6310,6310,0
20250212,175700,808002720,6310,6310,6310,6310,0
20250212,175600,808002720,6310,6310,6310,6310,0
20250212,175500,808002720,6310,6310,6310,6310,0
20250212,175400,808002720,6310,6310,6310,6310,0
20250212,175300,808002720,6310,6310,6310,6310,0
20250212,175200,808002720,6310,6310,6310,6310,0
20250212,175100,808002720,6310,6310,6310,6310,0
20250212,175000,808002720,6310,6310,6310,6310,0
20250212,174900,808002720,6310,6310,6310,6310,0
20250212,174800,808002720,6310,6310,6310,6310,0
20250212,174700,808002720,6310,6310,6310,6310,0
20250212,174600,808002720,6310,6310,6310,6310,0
20250212,174500,808002720,6310,6310,6310,6310,0
20250212,174400,808002720,6310,6310,6310,6310,0
20250212,174300,808002720,6310,6310,6310,6310,0
20250212,174200,808002720,6310,6310,6310,6310,0
20250212,174100,808002720,6310,6310,6310,6310,0
20250212,174000,808002720,6310,6310,6310,6310,0
20250212,173900,808002720,6310,6310,6310,6310,0
20250212,173800,808002720,6310,6310,6310,6310,0
20250212,173700,808002720,6310,6310,6310,6310,0
20250212,173600,808002720,6310,6310,6310,6310,0
20250212,173500,808002720,6310,6310,6310,6310,0
20250212,173400,808002720,6310,6310,6310,6310,1220
20250212,173300,808002720,6310,6310,6310,6310,0
20250212,173200,808002720,6310,6310,6310,6310,0
20250212,173100,808002720,6310,6310,6310,6310,0
20250212,173000,808002720,6310,6310,6310,6310,0
20250212,172900,808002720,6310,6310,6310,6310,0
20250212,172800,808002720,6310,6310,6310,6310,0
20250212,172700,808002720,6310,6310,6310,6310,0
20250212,172600,808002720,6310,6310,6310,6310,0
20250212,172500,808002720,6310,6310,6310,6310,0
20250212,172400,808002720,6310,6310,6310,6310,0
20250212,172300,808002720,6310,6310,6310,6310,0
20250212,172200,808002720,6310,6310,6310,6310,0
20250212,172100,808002720,6310,6310,6310,6310,0
20250212,172000,808002720,6310,6310,6310,6310,0
20250212,171900,808002720,6310,6310,6310,6310,0
20250212,171800,808002720,6310,6310,6310,6310,0
20250212,171700,808002720,6310,6310,6310,6310,0
20250212,171600,808002720,6310,6310,6310,6310,0
20250212,171500,808002720,6310,6310,6310,6310,0
20250212,171400,808002720,6310,6310,6310,6310,0
20250212,171300,808002720,6310,6310,6310,6310,0
20250212,171200,808002720,6310,6310,6310,6310,0
20250212,171100,808002720,6310,6310,6310,6310,0
20250212,171000,808002720,6310,6310,6310,6310,0
20250212,170900,808002720,6310,6310,6310,6310,0
20250212,170800,808002720,6310,6310,6310,6310,0
20250212,170700,808002720,6310,6310,6310,6310,0
20250212,170600,808002720,6310,6310,6310,6310,0
20250212,170500,808002720,6310,6310,6310,6310,0
20250212,170400,808002720,6310,6310,6310,6310,1220
20250212,170300,808002720,6310,6310,6310,6310,0
20250212,170200,808002720,6310,6310,6310,6310,0
20250212,170100,808002720,6310,6310,6310,6310,0
20250212,170000,808002720,6310,6310,6310,6310,0
20250212,165900,808002720,6310,6310,6310,6310,0
20250212,165800,808002720,6310,6310,6310,6310,0
20250212,165700,808002720,6310,6310,6310,6310,0
20250212,165600,808002720,6310,6310,6310,6310,0
20250212,165500,808002720,6310,6310,6310,6310,0
20250212,165400,808002720,6310,6310,6310,6310,0
20250212,165300,808002720,6310,6310,6310,6310,0
20250212,165200,808002720,6310,6310,6310,6310,0
20250212,165100,808002720,6310,6310,6310,6310,0
20250212,165000,808002720,6310,6310,6310,6310,0
20250212,164900,808002720,6310,6310,6310,6310,0
20250212,164800,808002720,6310,6310,6310,6310,0
20250212,164700,808002720,6310,6310,6310,6310,0
20250212,164600,808002720,6310,6310,6310,6310,0
20250212,164500,808002720,6310,6310,6310,6310,0
20250212,164400,808002720,6310,6310,6310,6310,0
20250212,164300,808002720,6310,6310,6310,6310,0
20250212,164200,808002720,6310,6310,6310,6310,0
20250212,164100,808002720,6310,6310,6310,6310,0
20250212,164000,808002720,6310,6310,6310,6310,0
20250212,163900,808002720,6310,6310,6310,6310,0
20250212,163800,808002720,6310,6310,6310,6310,0
20250212,163700,808002720,6310,6310,6310,6310,0
20250212,163600,808002720,6310,6310,6310,6310,0
20250212,163500,808002720,6310,6310,6310,6310,0
20250212,163400,808002720,6310,6310,6310,6310,1220
20250212,163300,808002720,6310,6310,6310,6310,0
20250212,163200,808002720,6310,6310,6310,6310,0
20250212,163100,808002720,6310,6310,6310,6310,0
20250212,163000,808002720,6310,6310,6310,6310,0
20250212,162900,808002720,6310,6310,6310,6310,0
20250212,162800,808002720,6310,6310,6310,6310,0
20250212,162700,808002720,6310,6310,6310,6310,0
20250212,162600,808002720,6310,6310,6310,6310,0
20250212,162500,808002720,6310,6310,6310,6310,0
20250212,162400,808002720,6310,6310,6310,6310,0
20250212,162300,808002720,6310,6310,6310,6310,0
20250212,162200,808002720,6310,6310,6310,6310,0
20250212,162100,808002720,6310,6310,6310,6310,0
20250212,162000,808002720,6310,6310,6310,6310,0
20250212,161900,808002720,6310,6310,6310,6310,0
20250212,161800,808002720,6310,6310,6310,6310,0
20250212,161700,808002720,6310,6310,6310,6310,0
20250212,161600,808002720,6310,6310,6310,6310,0
20250212,161500,808002720,6310,6310,6310,6310,0
20250212,161400,808002720,6310,6310,6310,6310,0
20250212,161300,808002720,6310,6310,6310,6310,0
20250212,161200,808002720,6310,6310,6310,6310,0
20250212,161100,808002720,6310,6310,6310,6310,0
20250212,161000,808002720,6310,6310,6310,6310,0
20250212,160900,808002720,6310,6310,6310,6310,0
20250212,160800,808002720,6310,6310,6310,6310,0
20250212,160700,808002720,6310,6310,6310,6310,0
20250212,160600,808002720,6310,6310,6310,6310,0
20250212,160500,808002720,6310,6310,6310,6310,0
20250212,160400,808002720,6310,6310,6310,6310,1220
20250212,160300,808002720,6310,6310,6310,6310,0
20250212,160200,808002720,6310,6310,6310,6310,0
20250212,160100,808002720,6310,6310,6310,6310,0
20250212,160000,808002720,6310,6310,6310,6310,0
20250212,155900,808002720,6310,6310,6310,6310,0
20250212,155800,808002720,6310,6310,6310,6310,0
20250212,155700,808002720,6310,6310,6310,6310,0
20250212,155600,808002720,6310,6310,6310,6310,0
20250212,155500,808002720,6310,6310,6310,6310,0
20250212,155400,808002720,6310,6310,6310,6310,0
20250212,155300,808002720,6310,6310,6310,6310,0
20250212,155200,808002720,6310,6310,6310,6310,0
20250212,155100,808002720,6310,6310,6310,6310,0
20250212,155000,808002720,6310,6310,6310,6310,0
20250212,154900,808002720,6310,6310,6310,6310,0
20250212,154800,808002720,6310,6310,6310,6310,0
20250212,154700,808002720,6310,6310,6310,6310,0
20250212,154600,808002720,6310,6310,6310,6310,0
20250212,154500,808002720,6310,6310,6310,6310,0
20250212,154400,808002720,6310,6310,6310,6310,0
20250212,154300,808002720,6310,6310,6310,6310,0
20250212,154200,808002720,6310,6310,6310,6310,0
20250212,154100,808002720,6310,6310,6310,6310,0
20250212,154000,808002720,6310,6310,6310,6310,0
20250212,153900,808002720,6310,6310,6310,6310,0
20250212,153800,808002720,6310,6310,6310,6310,0
20250212,153700,808002720,6310,6310,6310,6310,0
20250212,153600,808002720,6310,6310,6310,6310,0
20250212,153500,808002720,6310,6310,6310,6310,0
20250212,153400,808002720,6310,6310,6310,6310,1220
20250212,153300,808002720,6310,6310,6310,6310,0
20250212,153200,808002720,6310,6310,6310,6310,0
20250212,153100,808002720,6310,6310,6310,6310,0
20250212,153000,808002720,6310,6310,6310,6310,1220
20250212,152900,800304520,6330,6330,6330,6330,0
20250212,152800,800304520,6330,6330,6330,6330,0
20250212,152700,800304520,6330,6330,6330,6330,0
20250212,152600,800304520,6330,6330,6330,6330,0
20250212,152500,800304520,6330,6330,6330,6330,0
20250212,152400,800304520,6330,6330,6330,6330,0
20250212,152300,800304520,6330,6330,6330,6330,0
20250212,152200,800304520,6330,6330,6330,6330,0
20250212,152100,800304520,6330,6330,6330,6330,0
20250212,152000,800304520,6330,6330,6330,6330,0
20250212,151900,800304520,6330,6330,6330,6330,297
20250212,151800,798424510,6330,6330,6330,6330,2
20250212,151700,798411850,6350,6330,6350,6330,304
20250212,151600,796482910,6350,6360,6360,6330,74
20250212,151500,796014440,6330,6360,6370,6330,274
20250212,151400,794275200,6360,6350,6370,6350,285
20250212,151300,792465230,6350,6340,6350,6330,395
20250212,151200,789962370,6330,6340,6340,6330,492
20250212,151100,786846000,6350,6320,6350,6320,545
20250212,151000,783396460,6320,6320,6320,6320,505
20250212,150900,780204860,6330,6320,6330,6310,447
20250212,150800,777379000,6310,6320,6320,6310,1645
20250212,150700,766986420,6320,6330,6330,6320,395
20250212,150600,764488670,6330,6330,6350,6330,489
20250212,150500,761393280,6320,6320,6320,6320,586
20250212,150400,757689760,6320,6330,6330,6320,203
20250212,150300,756406070,6330,6330,6330,6330,1237
20250212,150200,748575860,6370,6350,6370,6330,207
20250212,150100,747264110,6350,6330,6350,6330,149
20250212,150000,746320880,6330,6330,6330,6330,72
20250212,145900,745865120,6330,6330,6330,6330,219
20250212,145800,744478850,6330,6330,6330,6330,365
20250212,145700,742168400,6310,6310,6310,6310,0
20250212,145600,742168400,6310,6320,6330,6310,4770
20250212,145500,712020270,6320,6330,6330,6320,639
20250212,145400,707981070,6330,6340,6340,6330,474
20250212,145300,704980640,6330,6330,6340,6330,146
20250212,145200,704056450,6350,6340,6350,6330,608
20250212,145100,700205340,6330,6350,6350,6330,92
20250212,145000,699622150,6340,6330,6350,6330,81
20250212,144900,699109100,6360,6360,6360,6360,0
20250212,144800,699109100,6360,6350,6360,6320,190
20250212,144700,697904700,6350,6350,6350,6350,0
20250212,144600,697904700,6350,6360,6360,6350,20
20250212,144500,697777600,6360,6340,6360,6320,1847
20250212,144400,686089710,6360,6360,6360,6360,222
20250212,144300,684677790,6360,6360,6360,6330,649
20250212,144200,680566140,6350,6350,6350,6350,0
20250212,144100,680566140,6350,6350,6350,6350,173
20250212,144000,679467590,6360,6360,6360,6360,0
20250212,143900,679467590,6360,6360,6360,6360,0
20250212,143800,679467590,6360,6350,6360,6340,1120
20250212,143700,672365710,6360,6370,6370,6360,70
20250212,143600,671920490,6370,6370,6370,6370,0
20250212,143500,671920490,6370,6370,6370,6370,0
20250212,143400,671920490,6370,6360,6370,6360,11
20250212,143300,671850520,6370,6370,6370,6370,0
20250212,143200,671850520,6370,6370,6370,6370,0
20250212,143100,671850520,6370,6370,6370,6360,151
20250212,143000,670889650,6370,6350,6370,6350,276
20250212,142900,669135720,6370,6360,6370,6350,302
20250212,142800,667216270,6370,6360,6370,6360,79
20250212,142700,666713630,6370,6350,6370,6350,1201
20250212,142600,659087260,6380,6360,6380,6360,752
20250212,142500,654304520,6380,6380,6380,6360,440
20250212,142400,651504260,6380,6370,6380,6370,101
20250212,142300,650860880,6380,6380,6380,6370,4
20250212,142200,650835380,6370,6370,6380,6360,3644
20250212,142100,627625760,6370,6380,6380,6370,1276
20250212,142000,619497190,6390,6390,6390,6390,1
20250212,141900,619490800,6390,6390,6390,6390,1
20250212,141800,619484410,6400,6390,6400,6390,101
20250212,141700,618839010,6400,6410,6410,6400,36
20250212,141600,618608600,6400,6400,6400,6400,55
20250212,141500,618256600,6410,6380,6410,6380,336
20250212,141400,616112890,6380,6380,6380,6380,24
20250212,141300,615959770,6410,6410,6410,6410,1
20250212,141200,615953360,6370,6370,6370,6370,100
20250212,141100,615316360,6410,6370,6410,6370,101
20250212,141000,614672950,6410,6410,6410,6410,1
20250212,140900,614666540,6370,6370,6370,6370,100
20250212,140800,614029540,6410,6380,6410,6380,314
20250212,140700,612026190,6410,6380,6410,6380,101
20250212,140600,611381780,6410,6380,6410,6380,61
20250212,140500,610992570,6370,6410,6410,6370,101
20250212,140400,610349160,6380,6380,6380,6380,140
20250212,140300,609455960,6380,6390,6390,6380,499
20250212,140200,606269230,6410,6390,6410,6390,112
20250212,140100,605553510,6410,6390,6410,6390,101
20250212,140000,604908100,6410,6410,6410,6380,184
20250212,135900,603730570,6370,6370,6400,6370,103
20250212,135800,603074430,6400,6400,6400,6370,164
20250212,135700,602026920,6400,6370,6400,6370,882
20250212,135600,596408520,6380,6410,6410,6380,2001
20250212,135500,583640110,6390,6390,6390,6390,100
20250212,135400,583001110,6410,6390,6410,6390,147
20250212,135300,582061760,6410,6410,6410,6410,1
20250212,135200,582055350,6390,6410,6410,6390,200
20250212,135100,580775350,6410,6400,6410,6390,855
20250212,135000,575304340,6400,6400,6400,6400,106
20250212,134900,574625940,6400,6390,6400,6390,210
20250212,134800,573282810,6390,6390,6390,6390,100
20250212,134700,572643810,6400,6400,6400,6400,13
20250212,134600,572560610,6410,6410,6410,6400,117
20250212,134500,571811790,6400,6410,6410,6400,105
20250212,134400,571139770,6400,6400,6400,6400,100
20250212,134300,570499770,6410,6400,6410,6400,8
20250212,134200,570448560,6400,6400,6400,6400,382
20250212,134100,568003760,6410,6400,6410,6400,104
20250212,134000,567338140,6400,6400,6400,6400,127
20250212,133900,566525340,6410,6410,6410,6410,10
20250212,133800,566461240,6400,6400,6400,6400,100
20250212,133700,565821240,6410,6400,6410,6400,101
20250212,133600,565174830,6420,6420,6420,6420,1
20250212,133500,565168410,6400,6400,6400,6400,312
20250212,133400,563171610,6410,6400,6410,6400,101
20250212,133300,562525200,6410,6410,6410,6410,1
20250212,133200,562518790,6400,6400,6400,6400,100
20250212,133100,561878790,6410,6420,6420,6410,38
20250212,133000,561634910,6410,6400,6410,6400,113
20250212,132900,560911580,6410,6400,6410,6400,618
20250212,132800,556950210,6410,6390,6410,6390,101
20250212,132700,556304800,6410,6410,6410,6390,302
20250212,132600,554370980,6420,6420,6420,6390,519
20250212,132500,551050480,6420,6420,6430,6420,49
20250212,132400,550735890,6430,6420,6430,6420,232
20250212,132300,549246440,6420,6400,6420,6400,6
20250212,132200,549208020,6400,6400,6420,6400,97
20250212,132100,548587200,6400,6410,6420,6400,1627
20250212,132000,538172600,6420,6410,6420,6410,325
20250212,131900,536089340,6430,6410,6430,6410,597
20250212,131800,532262530,6430,6430,6430,6410,125
20250212,131700,531460880,6430,6410,6430,6410,101
20250212,131600,530813450,6430,6410,6430,6410,21
20250212,131500,530678820,6430,6410,6430,6410,104
20250212,131400,530012160,6410,6410,6410,6410,100
20250212,131300,529371160,6430,6430,6430,6430,1
20250212,131200,529364730,6410,6420,6430,6410,250
20250212,131100,527760720,6420,6420,6420,6420,56
20250212,131000,527401200,6430,6430,6430,6420,102
20250212,130900,526746340,6420,6420,6430,6400,35
20250212,130800,526521660,6430,6450,6450,6430,5
20250212,130700,526489440,6450,6380,6450,6380,378
20250212,130600,524069410,6380,6380,6410,6380,147
20250212,130500,523128350,6400,6390,6400,6380,103
20250212,130400,522471160,6400,6380,6400,6380,150
20250212,130300,521513870,6390,6390,6390,6390,11
20250212,130200,521443580,6370,6390,6390,6370,501
20250212,130100,518249150,6390,6390,6390,6380,180
20250212,130000,517099960,6380,6380,6380,6380,320
20250212,125900,515058360,6380,6380,6390,6380,23
20250212,125800,514911510,6370,6370,6380,6370,7
20250212,125700,514866910,6380,6370,6380,6370,4
20250212,125600,514841420,6370,6380,6390,6370,683
20250212,125500,510483840,6380,6380,6380,6370,215
20250212,125400,509112160,6380,6380,6380,6380,1
20250212,125300,509105780,6360,6370,6380,6360,72
20250212,125200,508647140,6360,6350,6380,6350,5
20250212,125100,508615310,6360,6360,6360,6360,508
20250212,125000,505384430,6370,6370,6370,6370,30
20250212,124900,505193330,6380,6360,6380,6350,181
20250212,124800,504043240,6350,6360,6380,6350,19
20250212,124700,503922420,6380,6380,6380,6380,0
20250212,124600,503922420,6380,6360,6380,6360,54
20250212,124500,503578960,6360,6360,6380,6360,16
20250212,124400,503477180,6380,6370,6380,6360,16
20250212,124300,503375280,6370,6370,6370,6360,89
20250212,124200,502808360,6370,6370,6370,6370,1
20250212,124100,502801990,6350,6340,6360,6340,300
20250212,124000,500895020,6340,6330,6340,6330,123
20250212,123900,500116060,6330,6360,6360,6330,1162
20250212,123800,492760380,6330,6330,6330,6330,6
20250212,123700,492722400,6360,6360,6360,6360,1
20250212,123600,492716040,6330,6340,6340,6330,432
20250212,123500,489977670,6340,6370,6380,6340,186
20250212,123400,488797490,6370,6350,6380,6350,658
20250212,123300,484618970,6380,6360,6380,6360,82
20250212,123200,484097430,6380,6370,6380,6360,107
20250212,123100,483415770,6370,6360,6370,6360,1187
20250212,123000,475865590,6390,6390,6390,6390,0
20250212,122900,475865590,6390,6360,6390,6360,45
20250212,122800,475578940,6360,6390,6400,6360,876
20250212,122700,469972760,6400,6400,6400,6400,0
20250212,122600,469972760,6400,6400,6400,6360,553
20250212,122500,466453560,6360,6360,6400,6360,6
20250212,122400,466415340,6390,6370,6390,6370,333
20250212,122300,464294090,6400,6380,6400,6380,204
20250212,122200,462992530,6400,6400,6400,6400,1
20250212,122100,462986130,6370,6380,6400,6370,336
20250212,122000,460842780,6400,6390,6400,6380,16
20250212,121900,460740570,6380,6380,6380,6370,202
20250212,121800,459452810,6370,6380,6380,6370,62
20250212,121700,459057360,6380,6380,6380,6380,20
20250212,121600,458929760,6380,6380,6380,6380,1
20250212,121500,458923380,6370,6370,6370,6370,6
20250212,121400,458885160,6370,6370,6370,6370,312
20250212,121300,456897720,6380,6380,6380,6380,10
20250212,121200,456833920,6380,6380,6380,6380,0
20250212,121100,456833920,6380,6370,6380,6370,14
20250212,121000,456744680,6380,6380,6380,6380,83
20250212,120900,456215140,6390,6380,6400,6380,312
20250212,120800,454224530,6370,6380,6380,6370,221
20250212,120700,452814610,6390,6390,6400,6390,108
20250212,120600,452124480,6380,6370,6380,6370,114
20250212,120500,451397260,6370,6380,6380,6370,376
20250212,120400,448999080,6410,6410,6410,6410,0
20250212,120300,448999080,6410,6410,6410,6410,0
20250212,120200,448999080,6410,6400,6410,6380,1382
20250212,120100,440170590,6420,6420,6420,6400,22
20250212,120000,440029750,6390,6390,6390,6390,389
20250212,115900,437544040,6390,6440,6440,6390,9889
20250212,115800,374138580,6430,6470,6470,6430,7
20250212,115700,374093530,6430,6440,6440,6430,200
20250212,115600,372806530,6470,6440,6470,6430,106
20250212,115500,372124800,6440,6480,6480,6440,105
20250212,115400,371448560,6480,6480,6480,6480,1
20250212,115300,371442080,6440,6470,6470,6440,200
20250212,115200,370151080,6480,6460,6480,6460,831
20250212,115100,364769510,6440,6440,6470,6430,141
20250212,115000,363862140,6440,6440,6440,6440,2
20250212,114900,363849260,6440,6440,6440,6440,616
20250212,114800,359882220,6450,6470,6480,6450,249
20250212,114700,358276120,6470,6440,6470,6440,119
20250212,114600,357509640,6440,6430,6440,6430,96
20250212,114500,356891750,6430,6440,6440,6430,60
20250212,114400,356505560,6440,6440,6440,6440,0
20250212,114300,356505560,6440,6440,6440,6440,111
20250212,114200,355790720,6430,6430,6430,6430,0
20250212,114100,355790720,6430,6440,6440,6430,277
20250212,114000,354009050,6440,6440,6440,6440,34
20250212,113900,353790090,6440,6440,6440,6440,0
20250212,113800,353790090,6440,6440,6440,6440,15
20250212,113700,353693490,6440,6440,6440,6440,96
20250212,113600,353075250,6440,6450,6450,6440,47
20250212,113500,352772560,6440,6440,6440,6440,4
20250212,113400,352746800,6460,6450,6460,6450,214
20250212,113300,351366110,6450,6450,6450,6450,0
20250212,113200,351366110,6450,6450,6450,6450,3
20250212,113100,351346760,6450,6440,6450,6440,140
20250212,113000,350445140,6460,6460,6460,6460,0
20250212,112900,350445140,6460,6440,6460,6440,20
20250212,112800,350316320,6440,6440,6440,6440,6
20250212,112700,350277680,6460,6440,6460,6440,59
20250212,112600,349897650,6430,6430,6430,6430,0
20250212,112500,349897650,6430,6430,6430,6430,104
20250212,112400,349228930,6440,6440,6440,6440,0
20250212,112300,349228930,6440,6440,6440,6420,361
20250212,112200,346911270,6420,6430,6440,6420,165
20250212,112100,345851850,6430,6420,6430,6420,19
20250212,112000,345729760,6440,6430,6440,6420,52
20250212,111900,345395790,6450,6450,6450,6450,1
20250212,111800,345389340,6430,6450,6450,6430,1160
20250212,111700,337930500,6440,6440,6440,6440,40
20250212,111600,337672900,6460,6450,6460,6450,403
20250212,111500,335073520,6430,6440,6440,6430,1383
20250212,111400,326168500,6460,6460,6460,6460,0
20250212,111300,326168500,6460,6440,6460,6440,224
20250212,111200,324725920,6440,6440,6440,6440,98
20250212,111100,324094800,6450,6450,6450,6450,726
20250212,111000,319412100,6460,6460,6460,6460,0
20250212,110900,319412100,6460,6460,6460,6460,0
20250212,110800,319412100,6460,6450,6460,6450,12
20250212,110700,319334690,6470,6470,6470,6470,0
20250212,110600,319334690,6470,6470,6470,6470,9
20250212,110500,319276460,6470,6450,6470,6450,5
20250212,110400,319244190,6460,6460,6460,6460,499
20250212,110300,316020650,6460,6460,6460,6460,0
20250212,110200,316020650,6460,6460,6460,6460,0
20250212,110100,316020650,6460,6470,6470,6450,19
20250212,110000,315897870,6470,6470,6470,6470,2
20250212,105900,315884930,6450,6460,6460,6450,731
20250212,105800,311166510,6460,6460,6470,6460,235
20250212,105700,309648110,6460,6460,6460,6460,99
20250212,105600,309008570,6470,6470,6470,6470,2
20250212,105500,308995630,6450,6470,6470,6450,6
20250212,105400,308956910,6470,6470,6470,6470,0
20250212,105300,308956910,6470,6470,6470,6470,170
20250212,105200,307857010,6470,6460,6470,6460,621
20250212,105100,303845340,6460,6440,6460,6440,25
20250212,105000,303684300,6460,6450,6460,6450,304
20250212,104900,301723430,6450,6450,6450,6450,67
20250212,104800,301291280,6450,6460,6460,6450,7
20250212,104700,301246120,6460,6460,6460,6460,1
20250212,104600,301239660,6450,6460,6460,6450,1033
20250212,104500,294576470,6450,6460,6460,6450,58
20250212,104400,294201820,6460,6460,6460,6460,700
20250212,104300,289679820,6460,6460,6460,6460,8
20250212,104200,289628140,6450,6460,6460,6450,120
20250212,104100,288854130,6450,6450,6450,6440,52
20250212,104000,288518800,6450,6450,6450,6450,28
20250212,103900,288338200,6440,6450,6450,6440,91
20250212,103800,287752050,6450,6450,6450,6440,21
20250212,103700,287616650,6440,6440,6440,6440,5
20250212,103600,287584450,6450,6450,6450,6450,74
20250212,103500,287107150,6440,6440,6440,6440,45
20250212,103400,286817350,6450,6450,6450,6450,103
20250212,103300,286153000,6450,6450,6460,6450,4086
20250212,103200,259794870,6450,6460,6460,6450,681
20250212,103100,255402410,6450,6450,6450,6450,118
20250212,103000,254641310,6460,6470,6470,6460,983
20250212,102900,248290860,6460,6460,6460,6460,270
20250212,102800,246546660,6460,6470,6470,6460,26
20250212,102700,246378490,6470,6470,6470,6470,0
20250212,102600,246378490,6470,6470,6470,6460,202
20250212,102500,245073550,6460,6460,6460,6460,5
20250212,102400,245041250,6470,6460,6470,6460,496
20250212,102300,241837080,6460,6460,6460,6460,171
20250212,102200,240732420,6460,6460,6460,6460,0
20250212,102100,240732420,6460,6450,6460,6450,10
20250212,102000,240667900,6460,6460,6460,6460,98
20250212,101900,240034820,6460,6460,6460,6460,145
20250212,101800,239098120,6460,6460,6460,6460,307
20250212,101700,237114900,6480,6460,6480,6460,22
20250212,101600,236972760,6480,6460,6480,6460,149
20250212,101500,236007680,6460,6480,6480,6460,6
20250212,101400,235968880,6490,6490,6490,6490,0
20250212,101300,235968880,6490,6490,6490,6490,0
20250212,101200,235968880,6490,6490,6490,6490,4
20250212,101100,235942920,6490,6460,6490,6460,1508
20250212,101000,226201150,6490,6490,6490,6490,1
20250212,100900,226194660,6490,6480,6490,6460,258
20250212,100800,224522090,6460,6460,6470,6460,852
20250212,100700,219018150,6480,6470,6480,6470,1343
20250212,100600,210328930,6490,6480,6490,6470,1239
20250212,100500,202301590,6480,6480,6480,6480,4
20250212,100400,202275670,6500,6500,6500,6500,0
20250212,100300,202275670,6500,6490,6500,6480,268
20250212,100200,200537020,6490,6480,6490,6480,21
20250212,100100,200400930,6480,6500,6500,6480,38
20250212,100000,200154670,6490,6500,6500,6490,18
20250212,095900,200037830,6510,6490,6510,6480,231
20250212,095800,198538920,6490,6510,6510,6490,400
20250212,095700,195938020,6530,6530,6530,6530,1
20250212,095600,195931490,6520,6520,6520,6520,1
20250212,095500,195924970,6510,6510,6510,6510,41
20250212,095400,195658060,6510,6510,6510,6500,303
20250212,095300,193688520,6500,6490,6500,6480,252
20250212,095200,192052170,6470,6470,6470,6470,0
20250212,095100,192052170,6470,6500,6500,6470,205
20250212,095000,190725520,6500,6500,6500,6500,10
20250212,094900,190660520,6500,6490,6500,6470,790
20250212,094800,185534070,6470,6470,6470,6470,6
20250212,094700,185495250,6490,6480,6490,6460,502
20250212,094600,182247240,6500,6500,6500,6500,3
20250212,094500,182227740,6470,6500,6500,6470,38
20250212,094400,181980860,6470,6500,6510,6470,622
20250212,094300,177947850,6490,6490,6490,6490,830
20250212,094200,172561150,6490,6490,6490,6490,65
20250212,094100,172139300,6500,6500,6500,6500,56
20250212,094000,171775300,6500,6510,6510,6500,1040
20250212,093900,165014870,6510,6530,6530,6510,583
20250212,093800,161219340,6520,6530,6540,6520,268
20250212,093700,159471890,6530,6520,6530,6520,55
20250212,093600,159112830,6520,6520,6520,6520,1
20250212,093500,159106310,6520,6530,6540,6520,114
20250212,093400,158361010,6540,6540,6540,6540,52
20250212,093300,158020930,6550,6510,6550,6510,200
20250212,093200,156714930,6550,6530,6550,6530,475
20250212,093100,153612120,6530,6510,6530,6510,208
20250212,093000,152254040,6510,6510,6510,6510,40
20250212,092900,151993640,6510,6510,6510,6510,44
20250212,092800,151707200,6510,6520,6520,6510,16
20250212,092700,151602940,6510,6530,6530,6510,2
20250212,092600,151589900,6530,6510,6530,6490,814
20250212,092500,146300640,6490,6500,6510,6490,19
20250212,092400,146177130,6490,6490,6490,6490,10
20250212,092300,146112230,6490,6490,6490,6490,10
20250212,092200,146047330,6480,6470,6480,6470,794
20250212,092100,140902960,6470,6470,6480,6460,215
20250212,092000,139512410,6480,6480,6480,6470,54
20250212,091900,139162920,6470,6470,6480,6470,256
20250212,091800,137504490,6470,6470,6470,6470,38
20250212,091700,137258630,6470,6460,6470,6450,649
20250212,091600,133066050,6470,6470,6470,6440,910
20250212,091500,127196470,6440,6450,6450,6440,614
20250212,091400,123240300,6470,6450,6470,6450,501
20250212,091300,120005830,6460,6470,6470,6410,1328
20250212,091200,111482300,6420,6460,6480,6420,901
20250212,091100,105684300,6460,6450,6460,6440,460
20250212,091000,102721460,6460,6460,6460,6460,1
20250212,090900,102715000,6480,6480,6480,6480,1
20250212,090800,102708520,6440,6470,6480,6440,5506
20250212,090700,67184410,6460,6500,6500,6460,3
20250212,090600,67164980,6450,6470,6500,6450,1041
20250212,090500,60441190,6470,6500,6500,6470,5
20250212,090400,60408780,6500,6510,6510,6460,52
20250212,090300,60072770,6450,6520,6540,6450,5363
20250212,090200,25310180,6580,6530,6580,6530,73
20250212,090100,24833440,6600,6510,6600,6510,1682
20250212,090000,13734920,6600,6520,6600,6510,1774