stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,204800,767857520,6490,6490,6490,6490,2706
20250214,204700,767857520,6490,6490,6490,6490,0
20250214,204600,767857520,6490,6490,6490,6490,0
20250214,204500,767857520,6490,6490,6490,6490,0
20250214,204400,767857520,6490,6490,6490,6490,0
20250214,204300,767857520,6490,6490,6490,6490,0
20250214,204200,767857520,6490,6490,6490,6490,0
20250214,204100,767857520,6490,6490,6490,6490,0
20250214,204000,767857520,6490,6490,6490,6490,0
20250214,203900,767857520,6490,6490,6490,6490,0
20250214,203800,767857520,6490,6490,6490,6490,0
20250214,203700,767857520,6490,6490,6490,6490,0
20250214,203600,767857520,6490,6490,6490,6490,0
20250214,203500,767857520,6490,6490,6490,6490,0
20250214,203400,767857520,6490,6490,6490,6490,0
20250214,203300,767857520,6490,6490,6490,6490,0
20250214,203200,767857520,6490,6490,6490,6490,0
20250214,203100,767857520,6490,6490,6490,6490,0
20250214,203000,767857520,6490,6490,6490,6490,0
20250214,202900,767857520,6490,6490,6490,6490,0
20250214,202800,767857520,6490,6490,6490,6490,0
20250214,202700,767857520,6490,6490,6490,6490,0
20250214,202600,767857520,6490,6490,6490,6490,0
20250214,202500,767857520,6490,6490,6490,6490,0
20250214,202400,767857520,6490,6490,6490,6490,0
20250214,202300,767857520,6490,6490,6490,6490,0
20250214,202200,767857520,6490,6490,6490,6490,0
20250214,202100,767857520,6490,6490,6490,6490,0
20250214,202000,767857520,6490,6490,6490,6490,0
20250214,201900,767857520,6490,6490,6490,6490,0
20250214,201800,767857520,6490,6490,6490,6490,2706
20250214,201700,767857520,6490,6490,6490,6490,0
20250214,201600,767857520,6490,6490,6490,6490,0
20250214,201500,767857520,6490,6490,6490,6490,0
20250214,201400,767857520,6490,6490,6490,6490,0
20250214,201300,767857520,6490,6490,6490,6490,0
20250214,201200,767857520,6490,6490,6490,6490,0
20250214,201100,767857520,6490,6490,6490,6490,0
20250214,201000,767857520,6490,6490,6490,6490,0
20250214,200900,767857520,6490,6490,6490,6490,0
20250214,200800,767857520,6490,6490,6490,6490,0
20250214,200700,767857520,6490,6490,6490,6490,0
20250214,200600,767857520,6490,6490,6490,6490,0
20250214,200500,767857520,6490,6490,6490,6490,0
20250214,200400,767857520,6490,6490,6490,6490,0
20250214,200300,767857520,6490,6490,6490,6490,0
20250214,200200,767857520,6490,6490,6490,6490,0
20250214,200100,767857520,6490,6490,6490,6490,0
20250214,200000,767857520,6490,6490,6490,6490,0
20250214,195900,767857520,6490,6490,6490,6490,0
20250214,195800,767857520,6490,6490,6490,6490,0
20250214,195700,767857520,6490,6490,6490,6490,0
20250214,195600,767857520,6490,6490,6490,6490,0
20250214,195500,767857520,6490,6490,6490,6490,0
20250214,195400,767857520,6490,6490,6490,6490,0
20250214,195300,767857520,6490,6490,6490,6490,0
20250214,195200,767857520,6490,6490,6490,6490,0
20250214,195100,767857520,6490,6490,6490,6490,0
20250214,195000,767857520,6490,6490,6490,6490,0
20250214,194900,767857520,6490,6490,6490,6490,0
20250214,194800,767857520,6490,6490,6490,6490,2706
20250214,194700,767857520,6490,6490,6490,6490,0
20250214,194600,767857520,6490,6490,6490,6490,0
20250214,194500,767857520,6490,6490,6490,6490,0
20250214,194400,767857520,6490,6490,6490,6490,0
20250214,194300,767857520,6490,6490,6490,6490,0
20250214,194200,767857520,6490,6490,6490,6490,0
20250214,194100,767857520,6490,6490,6490,6490,0
20250214,194000,767857520,6490,6490,6490,6490,0
20250214,193900,767857520,6490,6490,6490,6490,0
20250214,193800,767857520,6490,6490,6490,6490,0
20250214,193700,767857520,6490,6490,6490,6490,0
20250214,193600,767857520,6490,6490,6490,6490,0
20250214,193500,767857520,6490,6490,6490,6490,0
20250214,193400,767857520,6490,6490,6490,6490,0
20250214,193300,767857520,6490,6490,6490,6490,0
20250214,193200,767857520,6490,6490,6490,6490,0
20250214,193100,767857520,6490,6490,6490,6490,0
20250214,193000,767857520,6490,6490,6490,6490,0
20250214,192900,767857520,6490,6490,6490,6490,0
20250214,192800,767857520,6490,6490,6490,6490,0
20250214,192700,767857520,6490,6490,6490,6490,0
20250214,192600,767857520,6490,6490,6490,6490,0
20250214,192500,767857520,6490,6490,6490,6490,0
20250214,192400,767857520,6490,6490,6490,6490,0
20250214,192300,767857520,6490,6490,6490,6490,0
20250214,192200,767857520,6490,6490,6490,6490,0
20250214,192100,767857520,6490,6490,6490,6490,0
20250214,192000,767857520,6490,6490,6490,6490,0
20250214,191900,767857520,6490,6490,6490,6490,0
20250214,191800,767857520,6490,6490,6490,6490,2706
20250214,191700,767857520,6490,6490,6490,6490,0
20250214,191600,767857520,6490,6490,6490,6490,0
20250214,191500,767857520,6490,6490,6490,6490,0
20250214,191400,767857520,6490,6490,6490,6490,0
20250214,191300,767857520,6490,6490,6490,6490,0
20250214,191200,767857520,6490,6490,6490,6490,0
20250214,191100,767857520,6490,6490,6490,6490,0
20250214,191000,767857520,6490,6490,6490,6490,0
20250214,190900,767857520,6490,6490,6490,6490,0
20250214,190800,767857520,6490,6490,6490,6490,0
20250214,190700,767857520,6490,6490,6490,6490,0
20250214,190600,767857520,6490,6490,6490,6490,0
20250214,190500,767857520,6490,6490,6490,6490,0
20250214,190400,767857520,6490,6490,6490,6490,0
20250214,190300,767857520,6490,6490,6490,6490,0
20250214,190200,767857520,6490,6490,6490,6490,0
20250214,190100,767857520,6490,6490,6490,6490,0
20250214,190000,767857520,6490,6490,6490,6490,0
20250214,185900,767857520,6490,6490,6490,6490,0
20250214,185800,767857520,6490,6490,6490,6490,0
20250214,185700,767857520,6490,6490,6490,6490,0
20250214,185600,767857520,6490,6490,6490,6490,0
20250214,185500,767857520,6490,6490,6490,6490,0
20250214,185400,767857520,6490,6490,6490,6490,0
20250214,185300,767857520,6490,6490,6490,6490,0
20250214,185200,767857520,6490,6490,6490,6490,0
20250214,185100,767857520,6490,6490,6490,6490,0
20250214,185000,767857520,6490,6490,6490,6490,0
20250214,184900,767857520,6490,6490,6490,6490,0
20250214,184800,767857520,6490,6490,6490,6490,2706
20250214,184700,767857520,6490,6490,6490,6490,0
20250214,184600,767857520,6490,6490,6490,6490,0
20250214,184500,767857520,6490,6490,6490,6490,0
20250214,184400,767857520,6490,6490,6490,6490,0
20250214,184300,767857520,6490,6490,6490,6490,0
20250214,184200,767857520,6490,6490,6490,6490,0
20250214,184100,767857520,6490,6490,6490,6490,0
20250214,184000,767857520,6490,6490,6490,6490,0
20250214,183900,767857520,6490,6490,6490,6490,0
20250214,183800,767857520,6490,6490,6490,6490,0
20250214,183700,767857520,6490,6490,6490,6490,0
20250214,183600,767857520,6490,6490,6490,6490,0
20250214,183500,767857520,6490,6490,6490,6490,0
20250214,183400,767857520,6490,6490,6490,6490,0
20250214,183300,767857520,6490,6490,6490,6490,0
20250214,183200,767857520,6490,6490,6490,6490,0
20250214,183100,767857520,6490,6490,6490,6490,0
20250214,183000,767857520,6490,6490,6490,6490,0
20250214,182900,767857520,6490,6490,6490,6490,0
20250214,182800,767857520,6490,6490,6490,6490,0
20250214,182700,767857520,6490,6490,6490,6490,0
20250214,182600,767857520,6490,6490,6490,6490,0
20250214,182500,767857520,6490,6490,6490,6490,0
20250214,182400,767857520,6490,6490,6490,6490,0
20250214,182300,767857520,6490,6490,6490,6490,0
20250214,182200,767857520,6490,6490,6490,6490,0
20250214,182100,767857520,6490,6490,6490,6490,0
20250214,182000,767857520,6490,6490,6490,6490,0
20250214,181900,767857520,6490,6490,6490,6490,0
20250214,181800,767857520,6490,6490,6490,6490,2706
20250214,181700,767857520,6490,6490,6490,6490,0
20250214,181600,767857520,6490,6490,6490,6490,0
20250214,181500,767857520,6490,6490,6490,6490,0
20250214,181400,767857520,6490,6490,6490,6490,0
20250214,181300,767857520,6490,6490,6490,6490,0
20250214,181200,767857520,6490,6490,6490,6490,0
20250214,181100,767857520,6490,6490,6490,6490,0
20250214,181000,767857520,6490,6490,6490,6490,0
20250214,180900,767857520,6490,6490,6490,6490,0
20250214,180800,767857520,6490,6490,6490,6490,0
20250214,180700,767857520,6490,6490,6490,6490,0
20250214,180600,767857520,6490,6490,6490,6490,0
20250214,180500,767857520,6490,6490,6490,6490,0
20250214,180400,767857520,6490,6490,6490,6490,0
20250214,180300,767857520,6490,6490,6490,6490,0
20250214,180200,767857520,6490,6490,6490,6490,0
20250214,180100,767857520,6490,6490,6490,6490,0
20250214,180000,767857520,6490,6490,6490,6490,0
20250214,175900,767857520,6490,6490,6490,6490,0
20250214,175800,767857520,6490,6490,6490,6490,0
20250214,175700,767857520,6490,6490,6490,6490,0
20250214,175600,767857520,6490,6490,6490,6490,0
20250214,175500,767857520,6490,6490,6490,6490,0
20250214,175400,767857520,6490,6490,6490,6490,0
20250214,175300,767857520,6490,6490,6490,6490,0
20250214,175200,767857520,6490,6490,6490,6490,0
20250214,175100,767857520,6490,6490,6490,6490,0
20250214,175000,767857520,6490,6490,6490,6490,0
20250214,174900,767857520,6490,6490,6490,6490,0
20250214,174800,767857520,6490,6490,6490,6490,2706
20250214,174700,767857520,6490,6490,6490,6490,0
20250214,174600,767857520,6490,6490,6490,6490,0
20250214,174500,767857520,6490,6490,6490,6490,0
20250214,174400,767857520,6490,6490,6490,6490,0
20250214,174300,767857520,6490,6490,6490,6490,0
20250214,174200,767857520,6490,6490,6490,6490,0
20250214,174100,767857520,6490,6490,6490,6490,0
20250214,174000,767857520,6490,6490,6490,6490,0
20250214,173900,767857520,6490,6490,6490,6490,0
20250214,173800,767857520,6490,6490,6490,6490,0
20250214,173700,767857520,6490,6490,6490,6490,0
20250214,173600,767857520,6490,6490,6490,6490,0
20250214,173500,767857520,6490,6490,6490,6490,0
20250214,173400,767857520,6490,6490,6490,6490,0
20250214,173300,767857520,6490,6490,6490,6490,0
20250214,173200,767857520,6490,6490,6490,6490,0
20250214,173100,767857520,6490,6490,6490,6490,0
20250214,173000,767857520,6490,6490,6490,6490,0
20250214,172900,767857520,6490,6490,6490,6490,0
20250214,172800,767857520,6490,6490,6490,6490,0
20250214,172700,767857520,6490,6490,6490,6490,0
20250214,172600,767857520,6490,6490,6490,6490,0
20250214,172500,767857520,6490,6490,6490,6490,0
20250214,172400,767857520,6490,6490,6490,6490,0
20250214,172300,767857520,6490,6490,6490,6490,0
20250214,172200,767857520,6490,6490,6490,6490,0
20250214,172100,767857520,6490,6490,6490,6490,0
20250214,172000,767857520,6490,6490,6490,6490,0
20250214,171900,767857520,6490,6490,6490,6490,0
20250214,171800,767857520,6490,6490,6490,6490,2706
20250214,171700,767857520,6490,6490,6490,6490,0
20250214,171600,767857520,6490,6490,6490,6490,0
20250214,171500,767857520,6490,6490,6490,6490,0
20250214,171400,767857520,6490,6490,6490,6490,0
20250214,171300,767857520,6490,6490,6490,6490,0
20250214,171200,767857520,6490,6490,6490,6490,0
20250214,171100,767857520,6490,6490,6490,6490,0
20250214,171000,767857520,6490,6490,6490,6490,0
20250214,170900,767857520,6490,6490,6490,6490,0
20250214,170800,767857520,6490,6490,6490,6490,0
20250214,170700,767857520,6490,6490,6490,6490,0
20250214,170600,767857520,6490,6490,6490,6490,0
20250214,170500,767857520,6490,6490,6490,6490,0
20250214,170400,767857520,6490,6490,6490,6490,0
20250214,170300,767857520,6490,6490,6490,6490,0
20250214,170200,767857520,6490,6490,6490,6490,0
20250214,170100,767857520,6490,6490,6490,6490,0
20250214,170000,767857520,6490,6490,6490,6490,0
20250214,165900,767857520,6490,6490,6490,6490,0
20250214,165800,767857520,6490,6490,6490,6490,0
20250214,165700,767857520,6490,6490,6490,6490,0
20250214,165600,767857520,6490,6490,6490,6490,0
20250214,165500,767857520,6490,6490,6490,6490,0
20250214,165400,767857520,6490,6490,6490,6490,0
20250214,165300,767857520,6490,6490,6490,6490,0
20250214,165200,767857520,6490,6490,6490,6490,0
20250214,165100,767857520,6490,6490,6490,6490,0
20250214,165000,767857520,6490,6490,6490,6490,0
20250214,164900,767857520,6490,6490,6490,6490,0
20250214,164800,767857520,6490,6490,6490,6490,2706
20250214,164700,767857520,6490,6490,6490,6490,0
20250214,164600,767857520,6490,6490,6490,6490,0
20250214,164500,767857520,6490,6490,6490,6490,0
20250214,164400,767857520,6490,6490,6490,6490,0
20250214,164300,767857520,6490,6490,6490,6490,0
20250214,164200,767857520,6490,6490,6490,6490,0
20250214,164100,767857520,6490,6490,6490,6490,0
20250214,164000,767857520,6490,6490,6490,6490,0
20250214,163900,767857520,6490,6490,6490,6490,0
20250214,163800,767857520,6490,6490,6490,6490,0
20250214,163700,767857520,6490,6490,6490,6490,0
20250214,163600,767857520,6490,6490,6490,6490,0
20250214,163500,767857520,6490,6490,6490,6490,0
20250214,163400,767857520,6490,6490,6490,6490,0
20250214,163300,767857520,6490,6490,6490,6490,0
20250214,163200,767857520,6490,6490,6490,6490,0
20250214,163100,767857520,6490,6490,6490,6490,0
20250214,163000,767857520,6490,6490,6490,6490,0
20250214,162900,767857520,6490,6490,6490,6490,0
20250214,162800,767857520,6490,6490,6490,6490,0
20250214,162700,767857520,6490,6490,6490,6490,0
20250214,162600,767857520,6490,6490,6490,6490,0
20250214,162500,767857520,6490,6490,6490,6490,0
20250214,162400,767857520,6490,6490,6490,6490,0
20250214,162300,767857520,6490,6490,6490,6490,0
20250214,162200,767857520,6490,6490,6490,6490,0
20250214,162100,767857520,6490,6490,6490,6490,0
20250214,162000,767857520,6490,6490,6490,6490,0
20250214,161900,767857520,6490,6490,6490,6490,0
20250214,161800,767857520,6490,6490,6490,6490,2706
20250214,161700,767857520,6490,6490,6490,6490,0
20250214,161600,767857520,6490,6490,6490,6490,0
20250214,161500,767857520,6490,6490,6490,6490,0
20250214,161400,767857520,6490,6490,6490,6490,0
20250214,161300,767857520,6490,6490,6490,6490,0
20250214,161200,767857520,6490,6490,6490,6490,0
20250214,161100,767857520,6490,6490,6490,6490,0
20250214,161000,767857520,6490,6490,6490,6490,0
20250214,160900,767857520,6490,6490,6490,6490,0
20250214,160800,767857520,6490,6490,6490,6490,0
20250214,160700,767857520,6490,6490,6490,6490,0
20250214,160600,767857520,6490,6490,6490,6490,0
20250214,160500,767857520,6490,6490,6490,6490,0
20250214,160400,767857520,6490,6490,6490,6490,0
20250214,160300,767857520,6490,6490,6490,6490,0
20250214,160200,767857520,6490,6490,6490,6490,0
20250214,160100,767857520,6490,6490,6490,6490,0
20250214,160000,767857520,6490,6490,6490,6490,0
20250214,155900,767857520,6490,6490,6490,6490,0
20250214,155800,767857520,6490,6490,6490,6490,0
20250214,155700,767857520,6490,6490,6490,6490,0
20250214,155600,767857520,6490,6490,6490,6490,0
20250214,155500,767857520,6490,6490,6490,6490,0
20250214,155400,767857520,6490,6490,6490,6490,0
20250214,155300,767857520,6490,6490,6490,6490,0
20250214,155200,767857520,6490,6490,6490,6490,0
20250214,155100,767857520,6490,6490,6490,6490,0
20250214,155000,767857520,6490,6490,6490,6490,0
20250214,154900,767857520,6490,6490,6490,6490,0
20250214,154800,767857520,6490,6490,6490,6490,2706
20250214,154700,767857520,6490,6490,6490,6490,0
20250214,154600,767857520,6490,6490,6490,6490,0
20250214,154500,767857520,6490,6490,6490,6490,0
20250214,154400,767857520,6490,6490,6490,6490,0
20250214,154300,767857520,6490,6490,6490,6490,0
20250214,154200,767857520,6490,6490,6490,6490,0
20250214,154100,767857520,6490,6490,6490,6490,0
20250214,154000,767857520,6490,6490,6490,6490,0
20250214,153900,767857520,6490,6490,6490,6490,0
20250214,153800,767857520,6490,6490,6490,6490,0
20250214,153700,767857520,6490,6490,6490,6490,0
20250214,153600,767857520,6490,6490,6490,6490,0
20250214,153500,767857520,6490,6490,6490,6490,0
20250214,153400,767857520,6490,6490,6490,6490,0
20250214,153300,767857520,6490,6490,6490,6490,0
20250214,153200,767857520,6490,6490,6490,6490,0
20250214,153100,767857520,6490,6490,6490,6490,0
20250214,153000,767857520,6490,6490,6490,6490,2706
20250214,152900,750295580,6490,6490,6490,6490,0
20250214,152800,750295580,6490,6490,6490,6490,0
20250214,152700,750295580,6490,6490,6490,6490,0
20250214,152600,750295580,6490,6490,6490,6490,0
20250214,152500,750295580,6490,6490,6490,6490,0
20250214,152400,750295580,6490,6490,6490,6490,0
20250214,152300,750295580,6490,6490,6490,6490,0
20250214,152200,750295580,6490,6490,6490,6490,0
20250214,152100,750295580,6490,6490,6490,6490,0
20250214,152000,750295580,6490,6490,6490,6490,0
20250214,151900,750295580,6490,6490,6490,6480,363
20250214,151800,747943200,6480,6480,6480,6480,444
20250214,151700,745066080,6480,6480,6480,6480,315
20250214,151600,743024880,6490,6500,6510,6490,848
20250214,151500,737519450,6500,6510,6510,6500,631
20250214,151400,733414640,6520,6510,6520,6510,18
20250214,151300,733297360,6520,6520,6520,6520,206
20250214,151200,731954240,6510,6500,6510,6500,356
20250214,151100,729636780,6510,6510,6510,6510,125
20250214,151000,728823030,6510,6510,6510,6510,0
20250214,150900,728823030,6510,6510,6510,6510,35
20250214,150800,728595180,6480,6490,6490,6480,994
20250214,150700,722145330,6510,6510,6510,6490,796
20250214,150600,716978870,6510,6510,6510,6510,20
20250214,150500,716848670,6490,6490,6490,6490,295
20250214,150400,714934120,6490,6500,6520,6490,440
20250214,150300,712075380,6490,6500,6520,6490,1577
20250214,150200,701820030,6510,6510,6510,6510,1
20250214,150100,701813520,6490,6520,6520,6490,252
20250214,150000,700176960,6490,6500,6500,6490,1695
20250214,145900,689160290,6500,6500,6500,6500,50
20250214,145800,688835290,6500,6500,6500,6500,220
20250214,145700,687405290,6500,6500,6500,6500,1
20250214,145600,687398790,6530,6530,6530,6530,1
20250214,145500,687392260,6510,6510,6510,6500,3769
20250214,145400,662892710,6500,6510,6520,6500,1410
20250214,145300,653712080,6530,6540,6540,6530,15
20250214,145200,653614120,6510,6530,6530,6510,2329
20250214,145100,638444720,6530,6530,6530,6530,10
20250214,145000,638379420,6540,6530,6540,6530,7
20250214,144900,638333700,6520,6520,6520,6520,447
20250214,144800,635419260,6510,6530,6530,6510,1250
20250214,144700,627269530,6530,6530,6530,6530,400
20250214,144600,624657530,6520,6530,6530,6520,90
20250214,144500,624070430,6530,6520,6530,6520,580
20250214,144400,620288200,6520,6520,6520,6520,819
20250214,144300,614948320,6520,6530,6540,6520,84
20250214,144200,614400470,6530,6540,6540,6530,22
20250214,144100,614256790,6530,6530,6530,6530,770
20250214,144000,609228690,6540,6540,6540,6540,0
20250214,143900,609228690,6540,6540,6540,6540,0
20250214,143800,609228690,6540,6540,6540,6540,271
20250214,143700,607456350,6540,6540,6540,6540,4
20250214,143600,607430190,6530,6530,6530,6530,199
20250214,143500,606130720,6530,6530,6530,6530,548
20250214,143400,602552280,6530,6530,6530,6530,97
20250214,143300,601918870,6540,6520,6540,6510,59
20250214,143200,601533680,6510,6510,6520,6510,1259
20250214,143100,593337540,6510,6510,6510,6510,0
20250214,143000,593337540,6510,6520,6520,6510,146
20250214,142900,592386480,6520,6520,6520,6520,751
20250214,142800,587489960,6530,6520,6530,6520,600
20250214,142700,583576960,6520,6520,6520,6520,1
20250214,142600,583570440,6520,6550,6550,6520,367
20250214,142500,581177420,6550,6550,6550,6520,174
20250214,142400,580042680,6520,6520,6520,6520,0
20250214,142300,580042680,6520,6520,6520,6520,0
20250214,142200,580042680,6520,6530,6530,6520,888
20250214,142100,574246540,6520,6540,6550,6520,1000
20250214,142000,567705810,6540,6540,6540,6540,0
20250214,141900,567705810,6540,6530,6540,6530,2180
20250214,141800,553448660,6530,6530,6530,6530,247
20250214,141700,551835750,6530,6520,6530,6520,47
20250214,141600,551529300,6520,6520,6520,6520,0
20250214,141500,551529300,6520,6520,6520,6520,0
20250214,141400,551529300,6520,6520,6520,6520,0
20250214,141300,551529300,6520,6520,6520,6520,4
20250214,141200,551503220,6530,6540,6540,6530,85
20250214,141100,550947650,6520,6520,6520,6520,0
20250214,141000,550947650,6520,6520,6520,6520,0
20250214,140900,550947650,6520,6530,6530,6520,151
20250214,140800,549962930,6530,6540,6540,6530,60
20250214,140700,549570830,6550,6550,6550,6550,0
20250214,140600,549570830,6550,6550,6550,6550,1
20250214,140500,549564280,6550,6550,6550,6550,1
20250214,140400,549557730,6530,6530,6530,6530,0
20250214,140300,549557730,6530,6540,6540,6530,220
20250214,140200,548120930,6530,6530,6530,6530,0
20250214,140100,548120930,6530,6530,6530,6530,15
20250214,140000,548022980,6530,6530,6530,6530,0
20250214,135900,548022980,6530,6530,6530,6530,15
20250214,135800,547925030,6550,6550,6550,6550,0
20250214,135700,547925030,6550,6520,6550,6520,202
20250214,135600,546607930,6520,6510,6520,6510,501
20250214,135500,543346410,6550,6550,6550,6550,301
20250214,135400,541374860,6510,6530,6530,6510,2136
20250214,135300,527443740,6540,6540,6540,6540,0
20250214,135200,527443740,6540,6550,6550,6540,1004
20250214,135100,520874080,6580,6580,6580,6580,97
20250214,135000,520235820,6580,6580,6580,6580,0
20250214,134900,520235820,6580,6570,6580,6550,802
20250214,134800,514977670,6560,6580,6580,6560,52
20250214,134700,514636530,6580,6580,6580,6580,1
20250214,134600,514629950,6580,6570,6580,6570,331
20250214,134500,512452210,6560,6560,6560,6560,5
20250214,134400,512419410,6560,6560,6560,6560,0
20250214,134300,512419410,6560,6560,6560,6560,1
20250214,134200,512412850,6560,6560,6560,6560,0
20250214,134100,512412850,6560,6560,6560,6560,0
20250214,134000,512412850,6560,6560,6560,6560,0
20250214,133900,512412850,6560,6560,6560,6560,287
20250214,133800,510530130,6560,6560,6560,6560,0
20250214,133700,510530130,6560,6560,6560,6560,713
20250214,133600,505852850,6560,6560,6560,6560,0
20250214,133500,505852850,6560,6560,6560,6560,300
20250214,133400,503884850,6560,6560,6560,6560,0
20250214,133300,503884850,6560,6560,6560,6560,0
20250214,133200,503884850,6560,6560,6560,6560,27
20250214,133100,503707730,6540,6550,6550,6540,1000
20250214,133000,497164230,6580,6560,6580,6550,101
20250214,132900,496502600,6550,6580,6580,6540,441
20250214,132800,493617790,6550,6550,6550,6550,0
20250214,132700,493617790,6550,6550,6550,6550,10
20250214,132600,493552290,6550,6550,6550,6550,70
20250214,132500,493093790,6540,6540,6540,6540,0
20250214,132400,493093790,6540,6540,6540,6540,0
20250214,132300,493093790,6540,6540,6540,6540,0
20250214,132200,493093790,6540,6540,6540,6540,80
20250214,132100,492570590,6550,6550,6550,6550,0
20250214,132000,492570590,6550,6560,6560,6550,445
20250214,131900,489655380,6550,6550,6550,6550,164
20250214,131800,488581180,6550,6550,6550,6550,21
20250214,131700,488443630,6590,6590,6590,6590,0
20250214,131600,488443630,6590,6570,6590,6570,101
20250214,131500,487779650,6590,6590,6590,6590,0
20250214,131400,487779650,6590,6590,6590,6590,0
20250214,131300,487779650,6590,6590,6590,6590,0
20250214,131200,487779650,6590,6580,6590,6580,3
20250214,131100,487759900,6530,6560,6560,6530,2089
20250214,131000,474114140,6560,6560,6560,6560,0
20250214,130900,474114140,6560,6560,6560,6560,0
20250214,130800,474114140,6560,6560,6560,6560,12
20250214,130700,474035420,6590,6590,6590,6590,0
20250214,130600,474035420,6590,6570,6590,6550,3827
20250214,130500,448954120,6570,6570,6570,6570,100
20250214,130400,448297120,6570,6570,6570,6570,0
20250214,130300,448297120,6570,6570,6570,6570,0
20250214,130200,448297120,6570,6570,6570,6570,0
20250214,130100,448297120,6570,6570,6570,6570,215
20250214,130000,446884570,6570,6570,6570,6570,102
20250214,125900,446214430,6590,6590,6590,6590,5
20250214,125800,446181480,6590,6590,6590,6590,4
20250214,125700,446155120,6590,6600,6600,6590,25
20250214,125600,445990220,6590,6590,6590,6590,0
20250214,125500,445990220,6590,6590,6590,6590,0
20250214,125400,445990220,6590,6590,6590,6590,180
20250214,125300,444804020,6590,6590,6590,6590,0
20250214,125200,444804020,6590,6590,6590,6590,48
20250214,125100,444487700,6590,6590,6590,6590,0
20250214,125000,444487700,6590,6590,6590,6590,2
20250214,124900,444474520,6590,6580,6590,6580,163
20250214,124800,443400450,6580,6580,6580,6580,300
20250214,124700,441426450,6580,6580,6580,6580,0
20250214,124600,441426450,6580,6570,6580,6570,358
20250214,124500,439074030,6570,6570,6570,6570,85
20250214,124400,438515580,6570,6570,6570,6570,0
20250214,124300,438515580,6570,6550,6570,6550,439
20250214,124200,435636700,6550,6550,6550,6550,0
20250214,124100,435636700,6550,6550,6550,6550,27
20250214,124000,435459850,6550,6550,6550,6550,71
20250214,123900,434994800,6550,6550,6550,6550,0
20250214,123800,434994800,6550,6550,6550,6550,1
20250214,123700,434988250,6550,6550,6550,6550,15
20250214,123600,434890000,6550,6550,6550,6550,0
20250214,123500,434890000,6550,6550,6550,6550,0
20250214,123400,434890000,6550,6550,6550,6550,1
20250214,123300,434883450,6530,6530,6530,6530,0
20250214,123200,434883450,6530,6530,6530,6530,0
20250214,123100,434883450,6530,6530,6530,6530,0
20250214,123000,434883450,6530,6530,6530,6530,0
20250214,122900,434883450,6530,6540,6540,6530,298
20250214,122800,432935510,6530,6530,6530,6530,0
20250214,122700,432935510,6530,6530,6530,6530,0
20250214,122600,432935510,6530,6530,6530,6530,33
20250214,122500,432720020,6540,6540,6540,6540,100
20250214,122400,432066020,6540,6540,6540,6540,0
20250214,122300,432066020,6540,6540,6540,6540,50
20250214,122200,431739020,6540,6540,6540,6540,0
20250214,122100,431739020,6540,6540,6540,6540,0
20250214,122000,431739020,6540,6540,6540,6520,687
20250214,121900,427257000,6540,6550,6550,6530,576
20250214,121800,423493580,6550,6540,6550,6540,36
20250214,121700,423258040,6540,6540,6540,6540,8
20250214,121600,423205720,6550,6550,6550,6550,0
20250214,121500,423205720,6550,6550,6550,6550,178
20250214,121400,422039820,6560,6560,6560,6560,0
20250214,121300,422039820,6560,6560,6560,6560,12
20250214,121200,421961100,6560,6560,6560,6560,106
20250214,121100,421265740,6560,6560,6560,6560,1
20250214,121000,421259180,6570,6570,6570,6570,60
20250214,120900,420864980,6570,6570,6570,6570,0
20250214,120800,420864980,6570,6570,6570,6570,5
20250214,120700,420832130,6570,6570,6570,6570,62
20250214,120600,420424790,6560,6560,6560,6560,0
20250214,120500,420424790,6560,6560,6560,6560,0
20250214,120400,420424790,6560,6560,6560,6560,5
20250214,120300,420391990,6560,6560,6560,6560,0
20250214,120200,420391990,6560,6580,6580,6560,16
20250214,120100,420286810,6560,6560,6560,6560,9
20250214,120000,420227770,6550,6550,6550,6550,1
20250214,115900,420221220,6550,6570,6570,6550,750
20250214,115800,415295880,6570,6570,6570,6570,10
20250214,115700,415230180,6570,6570,6570,6570,0
20250214,115600,415230180,6570,6570,6580,6570,204
20250214,115500,413888390,6570,6570,6570,6570,20
20250214,115400,413756990,6570,6570,6570,6570,20
20250214,115300,413625590,6570,6570,6570,6570,2
20250214,115200,413612450,6570,6570,6570,6570,32
20250214,115100,413402210,6570,6570,6570,6570,157
20250214,115000,412370720,6570,6570,6570,6570,4
20250214,114900,412344440,6570,6570,6570,6570,0
20250214,114800,412344440,6570,6570,6570,6570,0
20250214,114700,412344440,6570,6570,6570,6570,0
20250214,114600,412344440,6570,6570,6570,6570,0
20250214,114500,412344440,6570,6570,6570,6570,80
20250214,114400,411818840,6570,6570,6570,6570,1
20250214,114300,411812270,6570,6570,6570,6570,50
20250214,114200,411483770,6580,6580,6580,6580,1
20250214,114100,411477190,6550,6550,6550,6550,0
20250214,114000,411477190,6550,6550,6550,6550,0
20250214,113900,411477190,6550,6550,6550,6550,0
20250214,113800,411477190,6550,6570,6570,6550,18
20250214,113700,411359230,6570,6570,6570,6570,305
20250214,113600,409355380,6550,6550,6550,6550,49
20250214,113500,409034430,6550,6550,6550,6550,27
20250214,113400,408857580,6550,6550,6550,6550,8
20250214,113300,408805180,6550,6550,6550,6550,29
20250214,113200,408615230,6550,6550,6550,6550,0
20250214,113100,408615230,6550,6550,6550,6550,17
20250214,113000,408503880,6550,6550,6550,6550,0
20250214,112900,408503880,6550,6530,6550,6530,9
20250214,112800,408444970,6550,6540,6550,6530,161
20250214,112700,407392720,6550,6550,6550,6550,7
20250214,112600,407346870,6550,6550,6550,6550,0
20250214,112500,407346870,6550,6550,6550,6550,55
20250214,112400,406986620,6550,6550,6550,6550,3
20250214,112300,406966970,6550,6570,6570,6550,122
20250214,112200,406165450,6570,6560,6570,6560,2
20250214,112100,406152320,6550,6550,6550,6550,533
20250214,112000,402661170,6540,6540,6540,6540,1
20250214,111900,402654630,6530,6530,6530,6530,4
20250214,111800,402628510,6550,6550,6550,6550,0
20250214,111700,402628510,6550,6550,6550,6550,0
20250214,111600,402628510,6550,6550,6550,6550,7
20250214,111500,402582660,6550,6550,6550,6550,0
20250214,111400,402582660,6550,6550,6550,6550,0
20250214,111300,402582660,6550,6550,6550,6550,0
20250214,111200,402582660,6550,6530,6550,6530,110
20250214,111100,401864160,6550,6550,6550,6550,1
20250214,111000,401857610,6550,6550,6550,6550,4
20250214,110900,401831410,6550,6550,6550,6550,2
20250214,110800,401818310,6550,6550,6550,6550,0
20250214,110700,401818310,6550,6530,6550,6530,30
20250214,110600,401622210,6530,6550,6550,6530,172
20250214,110500,400497030,6550,6540,6550,6540,542
20250214,110400,396951570,6540,6540,6540,6540,0
20250214,110300,396951570,6540,6540,6540,6540,0
20250214,110200,396951570,6540,6540,6540,6540,42
20250214,110100,396676890,6550,6550,6550,6550,6
20250214,110000,396637590,6530,6530,6530,6530,1
20250214,105900,396631060,6510,6510,6510,6510,1
20250214,105800,396624550,6510,6520,6520,6510,585
20250214,105700,392814300,6520,6520,6520,6520,0
20250214,105600,392814300,6520,6520,6520,6520,52
20250214,105500,392475260,6550,6550,6550,6550,0
20250214,105400,392475260,6550,6550,6550,6550,64
20250214,105300,392056060,6570,6570,6570,6570,0
20250214,105200,392056060,6570,6570,6570,6570,15
20250214,105100,391957510,6570,6560,6570,6560,11
20250214,105000,391885250,6520,6530,6530,6520,196
20250214,104900,390607300,6520,6520,6520,6520,226
20250214,104800,389133780,6570,6570,6570,6570,8
20250214,104700,389081220,6570,6540,6570,6540,195
20250214,104600,387802160,6520,6540,6540,6520,301
20250214,104500,385837120,6550,6550,6550,6550,0
20250214,104400,385837120,6550,6550,6550,6550,0
20250214,104300,385837120,6550,6550,6550,6550,0
20250214,104200,385837120,6550,6520,6550,6520,2
20250214,104100,385824050,6510,6510,6510,6510,0
20250214,104000,385824050,6510,6570,6570,6510,2015
20250214,103900,372673700,6570,6570,6570,6570,0
20250214,103800,372673700,6570,6570,6570,6570,0
20250214,103700,372673700,6570,6570,6570,6570,0
20250214,103600,372673700,6570,6570,6570,6570,0
20250214,103500,372673700,6570,6540,6570,6520,466
20250214,103400,369629320,6540,6540,6540,6540,10
20250214,103300,369563920,6540,6540,6540,6540,0
20250214,103200,369563920,6540,6540,6540,6540,12
20250214,103100,369485440,6540,6540,6540,6540,0
20250214,103000,369485440,6540,6540,6540,6540,50
20250214,102900,369158440,6540,6540,6540,6540,0
20250214,102800,369158440,6540,6540,6540,6540,120
20250214,102700,368373640,6540,6540,6540,6540,60
20250214,102600,367981240,6540,6550,6550,6540,60
20250214,102500,367588820,6570,6570,6570,6550,834
20250214,102400,362110120,6570,6570,6570,6570,0
20250214,102300,362110120,6570,6540,6570,6540,2
20250214,102200,362097010,6550,6550,6550,6550,1
20250214,102100,362090460,6550,6550,6550,6550,100
20250214,102000,361435460,6550,6550,6550,6550,30
20250214,101900,361238960,6550,6570,6570,6550,37
20250214,101800,360996590,6580,6580,6580,6580,0
20250214,101700,360996590,6580,6580,6580,6580,1
20250214,101600,360990010,6550,6560,6560,6550,103
20250214,101500,360314340,6580,6580,6580,6580,0
20250214,101400,360314340,6580,6590,6590,6580,11
20250214,101300,360241900,6590,6550,6590,6550,1008
20250214,101200,353639100,6510,6500,6510,6500,261
20250214,101100,351940090,6510,6540,6540,6510,1510
20250214,101000,342104690,6540,6510,6540,6500,1501
20250214,100900,332313950,6540,6540,6540,6540,0
20250214,100800,332313950,6540,6540,6540,6540,4
20250214,100700,332287790,6550,6550,6550,6550,11
20250214,100600,332215740,6500,6500,6500,6500,0
20250214,100500,332215740,6500,6510,6510,6500,1002
20250214,100400,325702720,6500,6560,6560,6500,1891
20250214,100300,313364040,6550,6550,6550,6550,5
20250214,100200,313331290,6550,6550,6550,6550,210
20250214,100100,311955790,6520,6520,6540,6520,387
20250214,100000,309426550,6510,6510,6510,6510,80
20250214,095900,308905750,6510,6520,6520,6490,3729
20250214,095800,284646850,6520,6540,6540,6520,1791
20250214,095700,272960090,6540,6550,6550,6530,1339
20250214,095600,264191280,6560,6570,6590,6560,444
20250214,095500,261277300,6560,6550,6560,6550,539
20250214,095400,257743420,6560,6550,6560,6550,162
20250214,095300,256681660,6560,6570,6570,6560,113
20250214,095200,255940040,6570,6570,6570,6570,1
20250214,095100,255933470,6560,6560,6560,6560,1
20250214,095000,255926910,6560,6570,6570,6560,702
20250214,094900,251317690,6570,6570,6570,6570,258
20250214,094800,249622630,6560,6560,6560,6560,243
20250214,094700,248028550,6560,6590,6590,6560,3523
20250214,094600,224862830,6600,6600,6600,6600,55
20250214,094500,224499830,6630,6600,6630,6600,324
20250214,094400,222361370,6600,6600,6600,6600,0
20250214,094300,222361370,6600,6600,6600,6600,382
20250214,094200,219840170,6640,6640,6640,6640,2
20250214,094100,219826890,6640,6640,6640,6640,120
20250214,094000,219030090,6640,6640,6640,6640,31
20250214,093900,218824250,6590,6590,6590,6590,114
20250214,093800,218072990,6590,6600,6600,6590,967
20250214,093700,211692730,6600,6610,6610,6600,620
20250214,093600,207596130,6610,6610,6610,6610,500
20250214,093500,204291130,6610,6600,6610,6600,222
20250214,093400,202824710,6600,6600,6600,6600,242
20250214,093300,201227510,6600,6610,6610,6600,568
20250214,093200,197476770,6610,6610,6610,6610,100
20250214,093100,196815770,6610,6610,6610,6610,100
20250214,093000,196154770,6610,6600,6610,6600,101
20250214,092900,195488160,6600,6660,6660,6600,1806
20250214,092800,183546100,6630,6650,6650,6630,1384
20250214,092700,174362460,6640,6660,6660,6640,248
20250214,092600,172713070,6660,6660,6660,6660,0
20250214,092500,172713070,6660,6650,6660,6650,624
20250214,092400,168560470,6650,6650,6650,6650,285
20250214,092300,166665220,6640,6640,6640,6640,411
20250214,092200,163936180,6640,6640,6650,6640,1121
20250214,092100,156484170,6640,6650,6670,6640,1564
20250214,092000,146083670,6650,6600,6690,6600,2147
20250214,091900,131770870,6590,6610,6610,6590,665
20250214,091800,127381670,6610,6640,6640,6610,441
20250214,091700,124457430,6640,6640,6640,6610,934
20250214,091600,118263840,6640,6650,6650,6640,21
20250214,091500,118124200,6640,6660,6690,6640,120
20250214,091400,117324760,6660,6620,6660,6590,209
20250214,091300,115940290,6590,6610,6630,6590,41
20250214,091200,115669520,6580,6580,6580,6580,983
20250214,091100,109201380,6580,6600,6610,6580,693
20250214,091000,104633940,6600,6590,6600,6580,1873
20250214,090900,92303530,6600,6600,6600,6600,489
20250214,090800,89076130,6600,6600,6610,6600,290
20250214,090700,87161970,6600,6620,6620,6600,120
20250214,090600,86369030,6610,6620,6620,6610,476
20250214,090500,83222170,6620,6600,6620,6600,1197
20250214,090400,75317830,6600,6650,6650,6600,1003
20250214,090300,68687580,6650,6680,6680,6650,835
20250214,090200,63131820,6680,6650,6680,6650,289
20250214,090100,61207990,6660,6640,6660,6620,1465
20250214,090000,51480390,6640,6730,6730,6640,7691