stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,205100,1248162330,6390,6390,6390,6390,4860
20250220,205000,1248162330,6390,6390,6390,6390,0
20250220,204900,1248162330,6390,6390,6390,6390,0
20250220,204800,1248162330,6390,6390,6390,6390,0
20250220,204700,1248162330,6390,6390,6390,6390,0
20250220,204600,1248162330,6390,6390,6390,6390,0
20250220,204500,1248162330,6390,6390,6390,6390,0
20250220,204400,1248162330,6390,6390,6390,6390,0
20250220,204300,1248162330,6390,6390,6390,6390,0
20250220,204200,1248162330,6390,6390,6390,6390,0
20250220,204100,1248162330,6390,6390,6390,6390,0
20250220,204000,1248162330,6390,6390,6390,6390,0
20250220,203900,1248162330,6390,6390,6390,6390,0
20250220,203800,1248162330,6390,6390,6390,6390,0
20250220,203700,1248162330,6390,6390,6390,6390,0
20250220,203600,1248162330,6390,6390,6390,6390,0
20250220,203500,1248162330,6390,6390,6390,6390,0
20250220,203400,1248162330,6390,6390,6390,6390,0
20250220,203300,1248162330,6390,6390,6390,6390,0
20250220,203200,1248162330,6390,6390,6390,6390,0
20250220,203100,1248162330,6390,6390,6390,6390,0
20250220,203000,1248162330,6390,6390,6390,6390,0
20250220,202900,1248162330,6390,6390,6390,6390,0
20250220,202800,1248162330,6390,6390,6390,6390,0
20250220,202700,1248162330,6390,6390,6390,6390,0
20250220,202600,1248162330,6390,6390,6390,6390,0
20250220,202500,1248162330,6390,6390,6390,6390,0
20250220,202400,1248162330,6390,6390,6390,6390,0
20250220,202300,1248162330,6390,6390,6390,6390,0
20250220,202200,1248162330,6390,6390,6390,6390,0
20250220,202100,1248162330,6390,6390,6390,6390,4860
20250220,202000,1248162330,6390,6390,6390,6390,0
20250220,201900,1248162330,6390,6390,6390,6390,0
20250220,201800,1248162330,6390,6390,6390,6390,0
20250220,201700,1248162330,6390,6390,6390,6390,0
20250220,201600,1248162330,6390,6390,6390,6390,0
20250220,201500,1248162330,6390,6390,6390,6390,0
20250220,201400,1248162330,6390,6390,6390,6390,0
20250220,201300,1248162330,6390,6390,6390,6390,0
20250220,201200,1248162330,6390,6390,6390,6390,0
20250220,201100,1248162330,6390,6390,6390,6390,0
20250220,201000,1248162330,6390,6390,6390,6390,0
20250220,200900,1248162330,6390,6390,6390,6390,0
20250220,200800,1248162330,6390,6390,6390,6390,0
20250220,200700,1248162330,6390,6390,6390,6390,0
20250220,200600,1248162330,6390,6390,6390,6390,0
20250220,200500,1248162330,6390,6390,6390,6390,0
20250220,200400,1248162330,6390,6390,6390,6390,0
20250220,200300,1248162330,6390,6390,6390,6390,0
20250220,200200,1248162330,6390,6390,6390,6390,0
20250220,200100,1248162330,6390,6390,6390,6390,0
20250220,200000,1248162330,6390,6390,6390,6390,0
20250220,195900,1248162330,6390,6390,6390,6390,0
20250220,195800,1248162330,6390,6390,6390,6390,0
20250220,195700,1248162330,6390,6390,6390,6390,0
20250220,195600,1248162330,6390,6390,6390,6390,0
20250220,195500,1248162330,6390,6390,6390,6390,0
20250220,195400,1248162330,6390,6390,6390,6390,0
20250220,195300,1248162330,6390,6390,6390,6390,0
20250220,195200,1248162330,6390,6390,6390,6390,0
20250220,195100,1248162330,6390,6390,6390,6390,4860
20250220,195000,1248162330,6390,6390,6390,6390,0
20250220,194900,1248162330,6390,6390,6390,6390,0
20250220,194800,1248162330,6390,6390,6390,6390,0
20250220,194700,1248162330,6390,6390,6390,6390,0
20250220,194600,1248162330,6390,6390,6390,6390,0
20250220,194500,1248162330,6390,6390,6390,6390,0
20250220,194400,1248162330,6390,6390,6390,6390,0
20250220,194300,1248162330,6390,6390,6390,6390,0
20250220,194200,1248162330,6390,6390,6390,6390,0
20250220,194100,1248162330,6390,6390,6390,6390,0
20250220,194000,1248162330,6390,6390,6390,6390,0
20250220,193900,1248162330,6390,6390,6390,6390,0
20250220,193800,1248162330,6390,6390,6390,6390,0
20250220,193700,1248162330,6390,6390,6390,6390,0
20250220,193600,1248162330,6390,6390,6390,6390,0
20250220,193500,1248162330,6390,6390,6390,6390,0
20250220,193400,1248162330,6390,6390,6390,6390,0
20250220,193300,1248162330,6390,6390,6390,6390,0
20250220,193200,1248162330,6390,6390,6390,6390,0
20250220,193100,1248162330,6390,6390,6390,6390,0
20250220,193000,1248162330,6390,6390,6390,6390,0
20250220,192900,1248162330,6390,6390,6390,6390,0
20250220,192800,1248162330,6390,6390,6390,6390,0
20250220,192700,1248162330,6390,6390,6390,6390,0
20250220,192600,1248162330,6390,6390,6390,6390,0
20250220,192500,1248162330,6390,6390,6390,6390,0
20250220,192400,1248162330,6390,6390,6390,6390,0
20250220,192300,1248162330,6390,6390,6390,6390,0
20250220,192200,1248162330,6390,6390,6390,6390,0
20250220,192100,1248162330,6390,6390,6390,6390,4860
20250220,192000,1248162330,6390,6390,6390,6390,0
20250220,191900,1248162330,6390,6390,6390,6390,0
20250220,191800,1248162330,6390,6390,6390,6390,0
20250220,191700,1248162330,6390,6390,6390,6390,0
20250220,191600,1248162330,6390,6390,6390,6390,0
20250220,191500,1248162330,6390,6390,6390,6390,0
20250220,191400,1248162330,6390,6390,6390,6390,0
20250220,191300,1248162330,6390,6390,6390,6390,0
20250220,191200,1248162330,6390,6390,6390,6390,0
20250220,191100,1248162330,6390,6390,6390,6390,0
20250220,191000,1248162330,6390,6390,6390,6390,0
20250220,190900,1248162330,6390,6390,6390,6390,0
20250220,190800,1248162330,6390,6390,6390,6390,0
20250220,190700,1248162330,6390,6390,6390,6390,0
20250220,190600,1248162330,6390,6390,6390,6390,0
20250220,190500,1248162330,6390,6390,6390,6390,0
20250220,190400,1248162330,6390,6390,6390,6390,0
20250220,190300,1248162330,6390,6390,6390,6390,0
20250220,190200,1248162330,6390,6390,6390,6390,0
20250220,190100,1248162330,6390,6390,6390,6390,0
20250220,190000,1248162330,6390,6390,6390,6390,0
20250220,185900,1248162330,6390,6390,6390,6390,0
20250220,185800,1248162330,6390,6390,6390,6390,0
20250220,185700,1248162330,6390,6390,6390,6390,0
20250220,185600,1248162330,6390,6390,6390,6390,0
20250220,185500,1248162330,6390,6390,6390,6390,0
20250220,185400,1248162330,6390,6390,6390,6390,0
20250220,185300,1248162330,6390,6390,6390,6390,0
20250220,185200,1248162330,6390,6390,6390,6390,0
20250220,185100,1248162330,6390,6390,6390,6390,4860
20250220,185000,1248162330,6390,6390,6390,6390,0
20250220,184900,1248162330,6390,6390,6390,6390,0
20250220,184800,1248162330,6390,6390,6390,6390,0
20250220,184700,1248162330,6390,6390,6390,6390,0
20250220,184600,1248162330,6390,6390,6390,6390,0
20250220,184500,1248162330,6390,6390,6390,6390,0
20250220,184400,1248162330,6390,6390,6390,6390,0
20250220,184300,1248162330,6390,6390,6390,6390,0
20250220,184200,1248162330,6390,6390,6390,6390,0
20250220,184100,1248162330,6390,6390,6390,6390,0
20250220,184000,1248162330,6390,6390,6390,6390,0
20250220,183900,1248162330,6390,6390,6390,6390,0
20250220,183800,1248162330,6390,6390,6390,6390,0
20250220,183700,1248162330,6390,6390,6390,6390,0
20250220,183600,1248162330,6390,6390,6390,6390,0
20250220,183500,1248162330,6390,6390,6390,6390,0
20250220,183400,1248162330,6390,6390,6390,6390,0
20250220,183300,1248162330,6390,6390,6390,6390,0
20250220,183200,1248162330,6390,6390,6390,6390,0
20250220,183100,1248162330,6390,6390,6390,6390,0
20250220,183000,1248162330,6390,6390,6390,6390,0
20250220,182900,1248162330,6390,6390,6390,6390,0
20250220,182800,1248162330,6390,6390,6390,6390,0
20250220,182700,1248162330,6390,6390,6390,6390,0
20250220,182600,1248162330,6390,6390,6390,6390,0
20250220,182500,1248162330,6390,6390,6390,6390,0
20250220,182400,1248162330,6390,6390,6390,6390,0
20250220,182300,1248162330,6390,6390,6390,6390,0
20250220,182200,1248162330,6390,6390,6390,6390,0
20250220,182100,1248162330,6390,6390,6390,6390,4860
20250220,182000,1248162330,6390,6390,6390,6390,0
20250220,181900,1248162330,6390,6390,6390,6390,0
20250220,181800,1248162330,6390,6390,6390,6390,0
20250220,181700,1248162330,6390,6390,6390,6390,0
20250220,181600,1248162330,6390,6390,6390,6390,0
20250220,181500,1248162330,6390,6390,6390,6390,0
20250220,181400,1248162330,6390,6390,6390,6390,0
20250220,181300,1248162330,6390,6390,6390,6390,0
20250220,181200,1248162330,6390,6390,6390,6390,0
20250220,181100,1248162330,6390,6390,6390,6390,0
20250220,181000,1248162330,6390,6390,6390,6390,0
20250220,180900,1248162330,6390,6390,6390,6390,0
20250220,180800,1248162330,6390,6390,6390,6390,0
20250220,180700,1248162330,6390,6390,6390,6390,0
20250220,180600,1248162330,6390,6390,6390,6390,0
20250220,180500,1248162330,6390,6390,6390,6390,0
20250220,180400,1248162330,6390,6390,6390,6390,0
20250220,180300,1248162330,6390,6390,6390,6390,0
20250220,180200,1248162330,6390,6390,6390,6390,0
20250220,180100,1248162330,6390,6390,6390,6390,0
20250220,180000,1248162330,6390,6390,6390,6390,0
20250220,175900,1248162330,6390,6390,6390,6390,0
20250220,175800,1248162330,6390,6390,6390,6390,0
20250220,175700,1248162330,6390,6390,6390,6390,0
20250220,175600,1248162330,6390,6390,6390,6390,0
20250220,175500,1248162330,6390,6390,6390,6390,0
20250220,175400,1248162330,6390,6390,6390,6390,0
20250220,175300,1248162330,6390,6390,6390,6390,0
20250220,175200,1248162330,6390,6390,6390,6390,0
20250220,175100,1248162330,6390,6390,6390,6390,4860
20250220,175000,1248162330,6390,6390,6390,6390,0
20250220,174900,1248162330,6390,6390,6390,6390,0
20250220,174800,1248162330,6390,6390,6390,6390,0
20250220,174700,1248162330,6390,6390,6390,6390,0
20250220,174600,1248162330,6390,6390,6390,6390,0
20250220,174500,1248162330,6390,6390,6390,6390,0
20250220,174400,1248162330,6390,6390,6390,6390,0
20250220,174300,1248162330,6390,6390,6390,6390,0
20250220,174200,1248162330,6390,6390,6390,6390,0
20250220,174100,1248162330,6390,6390,6390,6390,0
20250220,174000,1248162330,6390,6390,6390,6390,0
20250220,173900,1248162330,6390,6390,6390,6390,0
20250220,173800,1248162330,6390,6390,6390,6390,0
20250220,173700,1248162330,6390,6390,6390,6390,0
20250220,173600,1248162330,6390,6390,6390,6390,0
20250220,173500,1248162330,6390,6390,6390,6390,0
20250220,173400,1248162330,6390,6390,6390,6390,0
20250220,173300,1248162330,6390,6390,6390,6390,0
20250220,173200,1248162330,6390,6390,6390,6390,0
20250220,173100,1248162330,6390,6390,6390,6390,0
20250220,173000,1248162330,6390,6390,6390,6390,0
20250220,172900,1248162330,6390,6390,6390,6390,0
20250220,172800,1248162330,6390,6390,6390,6390,0
20250220,172700,1248162330,6390,6390,6390,6390,0
20250220,172600,1248162330,6390,6390,6390,6390,0
20250220,172500,1248162330,6390,6390,6390,6390,0
20250220,172400,1248162330,6390,6390,6390,6390,0
20250220,172300,1248162330,6390,6390,6390,6390,0
20250220,172200,1248162330,6390,6390,6390,6390,0
20250220,172100,1248162330,6390,6390,6390,6390,4860
20250220,172000,1248162330,6390,6390,6390,6390,0
20250220,171900,1248162330,6390,6390,6390,6390,0
20250220,171800,1248162330,6390,6390,6390,6390,0
20250220,171700,1248162330,6390,6390,6390,6390,0
20250220,171600,1248162330,6390,6390,6390,6390,0
20250220,171500,1248162330,6390,6390,6390,6390,0
20250220,171400,1248162330,6390,6390,6390,6390,0
20250220,171300,1248162330,6390,6390,6390,6390,0
20250220,171200,1248162330,6390,6390,6390,6390,0
20250220,171100,1248162330,6390,6390,6390,6390,0
20250220,171000,1248162330,6390,6390,6390,6390,0
20250220,170900,1248162330,6390,6390,6390,6390,0
20250220,170800,1248162330,6390,6390,6390,6390,0
20250220,170700,1248162330,6390,6390,6390,6390,0
20250220,170600,1248162330,6390,6390,6390,6390,0
20250220,170500,1248162330,6390,6390,6390,6390,0
20250220,170400,1248162330,6390,6390,6390,6390,0
20250220,170300,1248162330,6390,6390,6390,6390,0
20250220,170200,1248162330,6390,6390,6390,6390,0
20250220,170100,1248162330,6390,6390,6390,6390,0
20250220,170000,1248162330,6390,6390,6390,6390,0
20250220,165900,1248162330,6390,6390,6390,6390,0
20250220,165800,1248162330,6390,6390,6390,6390,0
20250220,165700,1248162330,6390,6390,6390,6390,0
20250220,165600,1248162330,6390,6390,6390,6390,0
20250220,165500,1248162330,6390,6390,6390,6390,0
20250220,165400,1248162330,6390,6390,6390,6390,0
20250220,165300,1248162330,6390,6390,6390,6390,0
20250220,165200,1248162330,6390,6390,6390,6390,0
20250220,165100,1248162330,6390,6390,6390,6390,4860
20250220,165000,1248162330,6390,6390,6390,6390,0
20250220,164900,1248162330,6390,6390,6390,6390,0
20250220,164800,1248162330,6390,6390,6390,6390,0
20250220,164700,1248162330,6390,6390,6390,6390,0
20250220,164600,1248162330,6390,6390,6390,6390,0
20250220,164500,1248162330,6390,6390,6390,6390,0
20250220,164400,1248162330,6390,6390,6390,6390,0
20250220,164300,1248162330,6390,6390,6390,6390,0
20250220,164200,1248162330,6390,6390,6390,6390,0
20250220,164100,1248162330,6390,6390,6390,6390,0
20250220,164000,1248162330,6390,6390,6390,6390,0
20250220,163900,1248162330,6390,6390,6390,6390,0
20250220,163800,1248162330,6390,6390,6390,6390,0
20250220,163700,1248162330,6390,6390,6390,6390,0
20250220,163600,1248162330,6390,6390,6390,6390,0
20250220,163500,1248162330,6390,6390,6390,6390,0
20250220,163400,1248162330,6390,6390,6390,6390,0
20250220,163300,1248162330,6390,6390,6390,6390,0
20250220,163200,1248162330,6390,6390,6390,6390,0
20250220,163100,1248162330,6390,6390,6390,6390,0
20250220,163000,1248162330,6390,6390,6390,6390,0
20250220,162900,1248162330,6390,6390,6390,6390,0
20250220,162800,1248162330,6390,6390,6390,6390,0
20250220,162700,1248162330,6390,6390,6390,6390,0
20250220,162600,1248162330,6390,6390,6390,6390,0
20250220,162500,1248162330,6390,6390,6390,6390,0
20250220,162400,1248162330,6390,6390,6390,6390,0
20250220,162300,1248162330,6390,6390,6390,6390,0
20250220,162200,1248162330,6390,6390,6390,6390,0
20250220,162100,1248162330,6390,6390,6390,6390,4860
20250220,162000,1248162330,6390,6390,6390,6390,0
20250220,161900,1248162330,6390,6390,6390,6390,0
20250220,161800,1248162330,6390,6390,6390,6390,0
20250220,161700,1248162330,6390,6390,6390,6390,0
20250220,161600,1248162330,6390,6390,6390,6390,0
20250220,161500,1248162330,6390,6390,6390,6390,0
20250220,161400,1248162330,6390,6390,6390,6390,0
20250220,161300,1248162330,6390,6390,6390,6390,0
20250220,161200,1248162330,6390,6390,6390,6390,0
20250220,161100,1248162330,6390,6390,6390,6390,0
20250220,161000,1248162330,6390,6390,6390,6390,0
20250220,160900,1248162330,6390,6390,6390,6390,0
20250220,160800,1248162330,6390,6390,6390,6390,0
20250220,160700,1248162330,6390,6390,6390,6390,0
20250220,160600,1248162330,6390,6390,6390,6390,0
20250220,160500,1248162330,6390,6390,6390,6390,0
20250220,160400,1248162330,6390,6390,6390,6390,0
20250220,160300,1248162330,6390,6390,6390,6390,0
20250220,160200,1248162330,6390,6390,6390,6390,0
20250220,160100,1248162330,6390,6390,6390,6390,0
20250220,160000,1248162330,6390,6390,6390,6390,0
20250220,155900,1248162330,6390,6390,6390,6390,0
20250220,155800,1248162330,6390,6390,6390,6390,0
20250220,155700,1248162330,6390,6390,6390,6390,0
20250220,155600,1248162330,6390,6390,6390,6390,0
20250220,155500,1248162330,6390,6390,6390,6390,0
20250220,155400,1248162330,6390,6390,6390,6390,0
20250220,155300,1248162330,6390,6390,6390,6390,0
20250220,155200,1248162330,6390,6390,6390,6390,0
20250220,155100,1248162330,6390,6390,6390,6390,4860
20250220,155000,1248162330,6390,6390,6390,6390,0
20250220,154900,1248162330,6390,6390,6390,6390,0
20250220,154800,1248162330,6390,6390,6390,6390,0
20250220,154700,1248162330,6390,6390,6390,6390,0
20250220,154600,1248162330,6390,6390,6390,6390,0
20250220,154500,1248162330,6390,6390,6390,6390,0
20250220,154400,1248162330,6390,6390,6390,6390,0
20250220,154300,1248162330,6390,6390,6390,6390,0
20250220,154200,1248162330,6390,6390,6390,6390,0
20250220,154100,1248162330,6390,6390,6390,6390,0
20250220,154000,1248162330,6390,6390,6390,6390,0
20250220,153900,1248162330,6390,6390,6390,6390,0
20250220,153800,1248162330,6390,6390,6390,6390,0
20250220,153700,1248162330,6390,6390,6390,6390,0
20250220,153600,1248162330,6390,6390,6390,6390,0
20250220,153500,1248162330,6390,6390,6390,6390,0
20250220,153400,1248162330,6390,6390,6390,6390,0
20250220,153300,1248162330,6390,6390,6390,6390,0
20250220,153200,1248162330,6390,6390,6390,6390,0
20250220,153100,1248162330,6390,6390,6390,6390,0
20250220,153000,1248162330,6390,6390,6390,6390,4860
20250220,152900,1217106930,6390,6390,6390,6390,0
20250220,152800,1217106930,6390,6390,6390,6390,0
20250220,152700,1217106930,6390,6390,6390,6390,0
20250220,152600,1217106930,6390,6390,6390,6390,0
20250220,152500,1217106930,6390,6390,6390,6390,0
20250220,152400,1217106930,6390,6390,6390,6390,0
20250220,152300,1217106930,6390,6390,6390,6390,0
20250220,152200,1217106930,6390,6390,6390,6390,0
20250220,152100,1217106930,6390,6390,6390,6390,0
20250220,152000,1217106930,6390,6390,6390,6390,0
20250220,151900,1217106930,6390,6390,6400,6350,3522
20250220,151800,1194680450,6370,6390,6390,6370,255
20250220,151700,1193055500,6400,6380,6400,6370,1069
20250220,151600,1186231730,6370,6370,6370,6370,17
20250220,151500,1186123440,6380,6380,6380,6380,15
20250220,151400,1186027740,6370,6370,6370,6370,13
20250220,151300,1185944930,6390,6370,6390,6360,98
20250220,151200,1185320840,6370,6380,6390,6370,815
20250220,151100,1180124210,6380,6380,6390,6380,294
20250220,151000,1178248480,6400,6390,6400,6390,271
20250220,150900,1176516770,6390,6400,6400,6390,732
20250220,150800,1171839280,6370,6390,6390,6370,291
20250220,150700,1169983610,6400,6400,6400,6400,497
20250220,150600,1166802810,6400,6400,6400,6370,24
20250220,150500,1166649630,6400,6380,6400,6380,696
20250220,150400,1162209130,6400,6400,6400,6400,401
20250220,150300,1159642730,6410,6410,6410,6410,0
20250220,150200,1159642730,6410,6390,6410,6370,2785
20250220,150100,1141884570,6390,6390,6390,6390,608
20250220,150000,1137999450,6390,6400,6400,6390,23
20250220,145900,1137852470,6390,6390,6390,6390,250
20250220,145800,1136254970,6400,6390,6400,6390,248
20250220,145700,1134669240,6390,6400,6400,6370,2715
20250220,145600,1117352180,6400,6400,6400,6400,1
20250220,145500,1117345780,6400,6400,6400,6400,1181
20250220,145400,1109787380,6410,6410,6410,6410,200
20250220,145300,1108505380,6410,6410,6410,6410,7
20250220,145200,1108460510,6410,6410,6410,6410,0
20250220,145100,1108460510,6410,6410,6410,6410,0
20250220,145000,1108460510,6410,6410,6410,6410,145
20250220,144900,1107531060,6410,6410,6410,6410,274
20250220,144800,1105774720,6410,6410,6410,6410,80
20250220,144700,1105261920,6410,6400,6410,6400,2
20250220,144600,1105249110,6390,6400,6400,6380,1472
20250220,144500,1095850600,6400,6400,6400,6400,0
20250220,144400,1095850600,6400,6400,6400,6400,0
20250220,144300,1095850600,6400,6410,6410,6400,200
20250220,144200,1094570450,6410,6410,6410,6410,0
20250220,144100,1094570450,6410,6410,6410,6410,279
20250220,144000,1092782060,6410,6410,6410,6410,109
20250220,143900,1092083370,6410,6410,6410,6410,1
20250220,143800,1092076960,6410,6410,6410,6410,1
20250220,143700,1092070550,6410,6410,6410,6410,30
20250220,143600,1091878250,6410,6410,6410,6410,0
20250220,143500,1091878250,6410,6410,6420,6400,251
20250220,143400,1090268420,6410,6400,6410,6400,280
20250220,143300,1088474860,6400,6400,6400,6400,156
20250220,143200,1087476460,6390,6390,6390,6390,188
20250220,143100,1086275140,6390,6390,6390,6390,156
20250220,143000,1085278300,6380,6390,6390,6380,370
20250220,142900,1082914010,6390,6380,6390,6380,118
20250220,142800,1082161160,6380,6370,6380,6370,105
20250220,142700,1081491730,6380,6390,6390,6380,1150
20250220,142600,1074154350,6390,6380,6390,6380,152
20250220,142500,1073184570,6390,6390,6390,6390,20
20250220,142400,1073056770,6390,6400,6400,6390,2918
20250220,142300,1054397570,6400,6400,6400,6400,39
20250220,142200,1054147970,6400,6420,6420,6400,576
20250220,142100,1050461550,6420,6420,6420,6420,40
20250220,142000,1050204750,6420,6420,6420,6420,0
20250220,141900,1050204750,6420,6420,6420,6410,2689
20250220,141800,1032965180,6420,6420,6420,6420,5
20250220,141700,1032933080,6420,6420,6420,6420,4
20250220,141600,1032907400,6410,6410,6410,6410,0
20250220,141500,1032907400,6410,6410,6410,6410,0
20250220,141400,1032907400,6410,6410,6410,6410,162
20250220,141300,1031868980,6410,6410,6410,6410,39
20250220,141200,1031618990,6420,6420,6420,6420,0
20250220,141100,1031618990,6420,6420,6420,6420,55
20250220,141000,1031265890,6420,6430,6430,6420,394
20250220,140900,1028736310,6430,6430,6430,6430,50
20250220,140800,1028414810,6430,6420,6430,6420,135
20250220,140700,1027547980,6420,6440,6440,6420,164
20250220,140600,1026495080,6430,6430,6430,6430,0
20250220,140500,1026495080,6430,6430,6430,6430,200
20250220,140400,1025209080,6440,6440,6440,6440,0
20250220,140300,1025209080,6440,6440,6440,6440,2
20250220,140200,1025196200,6440,6440,6440,6440,1
20250220,140100,1025189760,6420,6420,6420,6420,0
20250220,140000,1025189760,6420,6420,6420,6420,0
20250220,135900,1025189760,6420,6420,6420,6420,0
20250220,135800,1025189760,6420,6420,6420,6420,175
20250220,135700,1024066260,6420,6420,6440,6420,71
20250220,135600,1023610180,6420,6420,6420,6420,141
20250220,135500,1022704960,6420,6420,6420,6420,0
20250220,135400,1022704960,6420,6420,6420,6420,0
20250220,135300,1022704960,6420,6420,6420,6420,160
20250220,135200,1021677760,6410,6410,6410,6410,0
20250220,135100,1021677760,6410,6460,6460,6410,616
20250220,135000,1017724360,6430,6460,6460,6430,51
20250220,134900,1017395980,6450,6450,6450,6450,0
20250220,134800,1017395980,6450,6450,6450,6450,0
20250220,134700,1017395980,6450,6450,6450,6450,0
20250220,134600,1017395980,6450,6420,6450,6420,635
20250220,134500,1013316970,6460,6460,6460,6460,0
20250220,134400,1013316970,6460,6460,6460,6460,0
20250220,134300,1013316970,6460,6460,6460,6460,1
20250220,134200,1013310510,6460,6460,6460,6460,0
20250220,134100,1013310510,6460,6440,6460,6430,152
20250220,134000,1012330400,6480,6480,6480,6480,0
20250220,133900,1012330400,6480,6480,6480,6480,0
20250220,133800,1012330400,6480,6480,6480,6480,0
20250220,133700,1012330400,6480,6450,6480,6450,492
20250220,133600,1009151250,6420,6420,6420,6420,0
20250220,133500,1009151250,6420,6420,6420,6420,0
20250220,133400,1009151250,6420,6420,6420,6420,0
20250220,133300,1009151250,6420,6420,6420,6420,0
20250220,133200,1009151250,6420,6420,6420,6420,0
20250220,133100,1009151250,6420,6420,6420,6420,57
20250220,133000,1008785310,6420,6430,6430,6420,669
20250220,132900,1004487270,6430,6430,6430,6430,105
20250220,132800,1003812120,6430,6430,6430,6430,18
20250220,132700,1003696380,6440,6440,6440,6440,0
20250220,132600,1003696380,6440,6440,6440,6440,0
20250220,132500,1003696380,6440,6440,6440,6440,155
20250220,132400,1002698180,6440,6440,6440,6440,4
20250220,132300,1002672420,6430,6430,6430,6430,0
20250220,132200,1002672420,6430,6430,6430,6430,0
20250220,132100,1002672420,6430,6430,6430,6430,0
20250220,132000,1002672420,6430,6430,6430,6430,0
20250220,131900,1002672420,6430,6430,6430,6430,0
20250220,131800,1002672420,6430,6430,6430,6430,0
20250220,131700,1002672420,6430,6430,6430,6430,0
20250220,131600,1002672420,6430,6430,6430,6430,52
20250220,131500,1002338060,6450,6450,6450,6450,100
20250220,131400,1001693060,6440,6440,6440,6440,15
20250220,131300,1001596460,6450,6450,6450,6450,0
20250220,131200,1001596460,6450,6450,6450,6450,0
20250220,131100,1001596460,6450,6440,6450,6440,200
20250220,131000,1000306890,6440,6440,6440,6440,702
20250220,130900,995786010,6430,6430,6430,6430,0
20250220,130800,995786010,6430,6430,6430,6430,0
20250220,130700,995786010,6430,6430,6430,6430,1
20250220,130600,995779580,6430,6430,6430,6430,0
20250220,130500,995779580,6430,6430,6430,6430,0
20250220,130400,995779580,6430,6430,6430,6430,0
20250220,130300,995779580,6430,6430,6430,6430,47
20250220,130200,995477370,6430,6430,6430,6430,3
20250220,130100,995458080,6440,6440,6440,6440,0
20250220,130000,995458080,6440,6440,6440,6440,82
20250220,125900,994930000,6440,6440,6440,6440,172
20250220,125800,993822320,6440,6440,6440,6440,0
20250220,125700,993822320,6440,6440,6440,6440,84
20250220,125600,993281360,6440,6440,6440,6440,0
20250220,125500,993281360,6440,6440,6440,6440,16
20250220,125400,993178320,6450,6450,6450,6450,0
20250220,125300,993178320,6450,6450,6450,6450,10
20250220,125200,993113820,6450,6420,6450,6420,92
20250220,125100,992521170,6410,6410,6410,6410,0
20250220,125000,992521170,6410,6410,6410,6410,0
20250220,124900,992521170,6410,6410,6410,6410,0
20250220,124800,992521170,6410,6410,6410,6410,0
20250220,124700,992521170,6410,6410,6410,6410,0
20250220,124600,992521170,6410,6410,6410,6410,0
20250220,124500,992521170,6410,6410,6410,6410,205
20250220,124400,991207120,6430,6430,6430,6430,0
20250220,124300,991207120,6430,6430,6430,6430,48
20250220,124200,990898480,6410,6410,6410,6410,0
20250220,124100,990898480,6410,6410,6410,6410,9
20250220,124000,990840790,6410,6410,6410,6410,35
20250220,123900,990616440,6410,6420,6420,6410,515
20250220,123800,987314230,6410,6410,6410,6410,0
20250220,123700,987314230,6410,6410,6410,6410,0
20250220,123600,987314230,6410,6410,6410,6410,0
20250220,123500,987314230,6410,6420,6420,6410,500
20250220,123400,984104600,6430,6430,6430,6430,12
20250220,123300,984027440,6430,6430,6430,6430,243
20250220,123200,982464950,6430,6430,6430,6430,500
20250220,123100,979249950,6430,6430,6430,6430,31
20250220,123000,979050620,6430,6430,6430,6430,192
20250220,122900,977816060,6430,6440,6440,6430,247
20250220,122800,976227350,6430,6430,6430,6430,0
20250220,122700,976227350,6430,6430,6430,6430,0
20250220,122600,976227350,6430,6430,6430,6430,200
20250220,122500,974941350,6440,6440,6440,6440,500
20250220,122400,971721350,6420,6420,6420,6420,0
20250220,122300,971721350,6420,6420,6420,6420,0
20250220,122200,971721350,6420,6450,6450,6420,50
20250220,122100,971400320,6450,6450,6450,6450,3
20250220,122000,971380970,6450,6450,6450,6450,2
20250220,121900,971368070,6450,6410,6450,6410,27
20250220,121800,971194960,6410,6430,6430,6410,107
20250220,121700,970508020,6440,6440,6440,6440,200
20250220,121600,969220020,6440,6440,6440,6440,2
20250220,121500,969207140,6410,6420,6420,6410,36
20250220,121400,968976030,6440,6440,6440,6440,0
20250220,121300,968976030,6440,6440,6440,6440,18
20250220,121200,968860110,6420,6420,6420,6420,0
20250220,121100,968860110,6420,6420,6420,6420,0
20250220,121000,968860110,6420,6420,6420,6420,1
20250220,120900,968853690,6410,6410,6410,6410,0
20250220,120800,968853690,6410,6410,6410,6410,0
20250220,120700,968853690,6410,6420,6420,6410,17
20250220,120600,968744670,6420,6420,6440,6420,15
20250220,120500,968648260,6440,6440,6440,6440,0
20250220,120400,968648260,6440,6440,6440,6440,0
20250220,120300,968648260,6440,6440,6440,6440,0
20250220,120200,968648260,6440,6440,6440,6440,2
20250220,120100,968635380,6390,6390,6390,6390,0
20250220,120000,968635380,6390,6390,6390,6390,0
20250220,115900,968635380,6390,6390,6390,6390,0
20250220,115800,968635380,6390,6390,6390,6390,0
20250220,115700,968635380,6390,6390,6390,6390,0
20250220,115600,968635380,6390,6390,6390,6390,0
20250220,115500,968635380,6390,6390,6390,6390,0
20250220,115400,968635380,6390,6460,6460,6390,10963
20250220,115300,898423060,6470,6470,6470,6470,20
20250220,115200,898293660,6470,6460,6470,6460,52
20250220,115100,897957730,6460,6460,6460,6460,465
20250220,115000,894953830,6460,6460,6460,6460,186
20250220,114900,893752270,6460,6460,6460,6460,538
20250220,114800,890276790,6450,6440,6450,6440,217
20250220,114700,888877160,6440,6440,6440,6440,19
20250220,114600,888754800,6440,6440,6440,6440,1
20250220,114500,888748360,6430,6430,6430,6430,1
20250220,114400,888741930,6430,6430,6430,6430,29
20250220,114300,888555460,6430,6430,6430,6430,40
20250220,114200,888298260,6430,6430,6430,6430,55
20250220,114100,887944610,6420,6420,6420,6420,0
20250220,114000,887944610,6420,6420,6420,6420,0
20250220,113900,887944610,6420,6420,6420,6420,0
20250220,113800,887944610,6420,6420,6420,6420,0
20250220,113700,887944610,6420,6420,6420,6420,0
20250220,113600,887944610,6420,6440,6440,6420,823
20250220,113500,882656860,6440,6440,6440,6440,0
20250220,113400,882656860,6440,6430,6440,6430,114
20250220,113300,881923830,6440,6430,6440,6430,2
20250220,113200,881910960,6440,6440,6440,6440,24
20250220,113100,881756400,6430,6430,6430,6430,0
20250220,113000,881756400,6430,6430,6430,6430,0
20250220,112900,881756400,6430,6430,6430,6430,1
20250220,112800,881749970,6440,6440,6440,6440,1
20250220,112700,881743530,6430,6430,6430,6430,411
20250220,112600,879100800,6440,6440,6440,6440,0
20250220,112500,879100800,6440,6440,6440,6440,100
20250220,112400,878456800,6440,6440,6440,6440,0
20250220,112300,878456800,6440,6440,6440,6440,0
20250220,112200,878456800,6440,6440,6440,6420,110
20250220,112100,877748430,6420,6420,6420,6420,0
20250220,112000,877748430,6420,6420,6420,6420,0
20250220,111900,877748430,6420,6420,6420,6420,0
20250220,111800,877748430,6420,6430,6430,6420,180
20250220,111700,876592730,6420,6420,6420,6420,0
20250220,111600,876592730,6420,6420,6420,6420,0
20250220,111500,876592730,6420,6420,6420,6420,150
20250220,111400,875629730,6420,6420,6420,6420,16
20250220,111300,875527010,6420,6420,6420,6420,0
20250220,111200,875527010,6420,6420,6420,6420,0
20250220,111100,875527010,6420,6420,6420,6420,4
20250220,111000,875501330,6440,6440,6440,6440,2
20250220,110900,875488450,6440,6440,6440,6440,0
20250220,110800,875488450,6440,6440,6440,6440,4
20250220,110700,875462690,6430,6430,6430,6430,8
20250220,110600,875411250,6420,6420,6420,6420,0
20250220,110500,875411250,6420,6420,6420,6420,171
20250220,110400,874313430,6420,6420,6420,6420,0
20250220,110300,874313430,6420,6420,6420,6420,169
20250220,110200,873228450,6420,6420,6420,6420,16
20250220,110100,873125730,6440,6440,6440,6440,4
20250220,110000,873099970,6420,6420,6420,6420,1220
20250220,105900,865267570,6410,6440,6440,6410,602
20250220,105800,861405750,6440,6440,6440,6440,10
20250220,105700,861341350,6440,6440,6440,6440,1
20250220,105600,861334910,6400,6400,6400,6400,0
20250220,105500,861334910,6400,6400,6400,6400,1000
20250220,105400,854934910,6400,6400,6400,6390,130
20250220,105300,854103970,6390,6430,6430,6390,501
20250220,105200,850895950,6450,6430,6450,6430,400
20250220,105100,848316490,6420,6430,6430,6420,29
20250220,105000,848130150,6430,6430,6440,6430,271
20250220,104900,846385030,6430,6430,6430,6430,100
20250220,104800,845742030,6440,6410,6440,6410,6
20250220,104700,845703520,6410,6410,6410,6410,0
20250220,104600,845703520,6410,6420,6420,6410,600
20250220,104500,841857500,6410,6430,6430,6410,2003
20250220,104400,829008680,6450,6440,6450,6440,110
20250220,104300,828300270,6450,6460,6460,6440,345
20250220,104200,826076240,6460,6460,6460,6450,164
20250220,104100,825017500,6460,6450,6460,6450,241
20250220,104000,823460940,6450,6440,6450,6440,502
20250220,103900,820224760,6440,6430,6440,6430,506
20250220,103800,816967120,6420,6410,6420,6410,694
20250220,103700,812511860,6400,6400,6410,6400,1524
20250220,103600,802758190,6410,6400,6410,6400,27
20250220,103500,802585190,6400,6400,6400,6400,420
20250220,103400,799897190,6410,6410,6410,6410,10
20250220,103300,799833090,6400,6400,6400,6400,267
20250220,103200,798124290,6410,6410,6410,6410,2313
20250220,103100,783297960,6420,6420,6430,6420,91
20250220,103000,782713580,6410,6410,6420,6410,626
20250220,102900,778700430,6410,6410,6420,6410,71
20250220,102800,778245110,6420,6420,6430,6420,81
20250220,102700,777724670,6420,6410,6420,6410,415
20250220,102600,775064510,6420,6420,6420,6410,150
20250220,102500,774101660,6420,6420,6420,6420,10
20250220,102400,774037460,6420,6420,6420,6420,52
20250220,102300,773703620,6400,6420,6420,6400,316
20250220,102200,771678530,6420,6420,6430,6420,30
20250220,102100,771485770,6430,6420,6430,6420,50
20250220,102000,771164300,6430,6430,6430,6420,102
20250220,101900,770509250,6430,6420,6430,6420,110
20250220,101800,769802050,6420,6410,6420,6410,105
20250220,101700,769127960,6410,6410,6410,6410,0
20250220,101600,769127960,6410,6410,6410,6410,10
20250220,101500,769063860,6410,6410,6410,6410,237
20250220,101400,767544690,6410,6410,6410,6410,1425
20250220,101300,758410440,6410,6410,6410,6410,404
20250220,101200,755820800,6410,6410,6410,6410,76
20250220,101100,755333640,6430,6410,6430,6410,249
20250220,101000,753735210,6420,6420,6420,6410,126
20250220,100900,752926360,6420,6420,6420,6420,51
20250220,100800,752598940,6420,6410,6420,6410,47
20250220,100700,752297600,6410,6420,6420,6410,73
20250220,100600,751829640,6430,6430,6430,6430,1
20250220,100500,751823210,6430,6430,6430,6430,0
20250220,100400,751823210,6430,6400,6430,6400,316
20250220,100300,749800780,6410,6400,6410,6400,1818
20250220,100200,738165510,6430,6390,6430,6390,425
20250220,100100,735449720,6390,6390,6390,6390,30
20250220,100000,735258020,6390,6380,6390,6380,878
20250220,095900,729655500,6390,6400,6400,6390,1415
20250220,095800,720613240,6400,6410,6420,6400,1015
20250220,095700,714108030,6410,6370,6410,6370,1229
20250220,095600,706243040,6370,6380,6380,6370,1037
20250220,095500,699634880,6390,6400,6400,6390,262
20250220,095400,697960370,6400,6410,6420,6390,4094
20250220,095300,671730660,6410,6350,6410,6350,2947
20250220,095200,652921210,6350,6370,6380,6340,1459
20250220,095100,643638560,6350,6430,6450,6200,43031
20250220,095000,370794750,6430,6450,6450,6420,5068
20250220,094900,338164770,6480,6470,6480,6440,4332
20250220,094800,310205720,6480,6460,6480,6460,772
20250220,094700,305216770,6470,6460,6480,6460,113
20250220,094600,304485310,6460,6460,6460,6450,1856
20250220,094500,292508960,6480,6480,6480,6460,465
20250220,094400,289504440,6480,6450,6480,6450,307
20250220,094300,287523280,6460,6480,6480,6460,2630
20250220,094200,270524120,6470,6500,6500,6470,3057
20250220,094100,250690420,6500,6500,6510,6500,379
20250220,094000,248225330,6500,6510,6510,6500,2639
20250220,093900,231066220,6530,6530,6530,6530,0
20250220,093800,231066220,6530,6520,6530,6510,445
20250220,093700,228165710,6520,6510,6520,6500,1637
20250220,093600,217511820,6510,6530,6530,6510,2454
20250220,093500,201529410,6530,6540,6540,6530,1575
20250220,093400,191243560,6530,6540,6540,6530,305
20250220,093300,189250680,6540,6540,6540,6540,127
20250220,093200,188420100,6540,6540,6540,6540,136
20250220,093100,187530660,6520,6520,6520,6510,961
20250220,093000,181266040,6520,6530,6530,6520,1752
20250220,092900,169834240,6530,6530,6530,6530,1197
20250220,092800,162017830,6540,6530,6580,6530,1402
20250220,092700,152859670,6580,6540,6580,6530,1004
20250220,092600,146299630,6550,6550,6590,6540,643
20250220,092500,142084790,6590,6550,6590,6540,911
20250220,092400,136118110,6550,6600,6600,6550,482
20250220,092300,132955620,6590,6570,6600,6570,86
20250220,092200,132390370,6580,6600,6600,6580,30
20250220,092100,132192680,6600,6600,6600,6600,2
20250220,092000,132179480,6570,6590,6590,6570,2060
20250220,091900,118621420,6590,6600,6600,6590,41
20250220,091800,118351220,6590,6590,6590,6590,105
20250220,091700,117659270,6600,6570,6600,6570,401
20250220,091600,115024640,6570,6600,6610,6570,3174
20250220,091500,94133480,6600,6600,6610,6600,663
20250220,091400,89757650,6600,6600,6600,6600,0
20250220,091300,89757650,6600,6590,6600,6590,402
20250220,091200,87108450,6590,6620,6620,6590,1207
20250220,091100,79118140,6620,6610,6620,6590,81
20250220,091000,78583310,6600,6590,6600,6580,238
20250220,090900,77015430,6610,6610,6610,6610,0
20250220,090800,77015430,6610,6610,6610,6610,196
20250220,090700,75719870,6610,6570,6610,6570,659
20250220,090600,71390200,6580,6600,6600,6580,1190
20250220,090500,63547410,6600,6580,6600,6570,1688
20250220,090400,52445050,6560,6560,6560,6560,1092
20250220,090300,45281530,6580,6550,6590,6550,779
20250220,090200,40158500,6550,6560,6580,6530,744
20250220,090100,35269680,6610,6580,6610,6530,2140
20250220,090000,21239770,6580,6600,6600,6580,3221