stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,212900,20282578710,7790,7790,7790,7790,68189
20250214,212800,20282578710,7790,7790,7790,7790,0
20250214,212700,20282578710,7790,7790,7790,7790,0
20250214,212600,20282578710,7790,7790,7790,7790,0
20250214,212500,20282578710,7790,7790,7790,7790,0
20250214,212400,20282578710,7790,7790,7790,7790,0
20250214,212300,20282578710,7790,7790,7790,7790,0
20250214,212200,20282578710,7790,7790,7790,7790,0
20250214,212100,20282578710,7790,7790,7790,7790,0
20250214,212000,20282578710,7790,7790,7790,7790,0
20250214,211900,20282578710,7790,7790,7790,7790,0
20250214,211800,20282578710,7790,7790,7790,7790,0
20250214,211700,20282578710,7790,7790,7790,7790,0
20250214,211600,20282578710,7790,7790,7790,7790,0
20250214,211500,20282578710,7790,7790,7790,7790,0
20250214,211400,20282578710,7790,7790,7790,7790,0
20250214,211300,20282578710,7790,7790,7790,7790,0
20250214,211200,20282578710,7790,7790,7790,7790,0
20250214,211100,20282578710,7790,7790,7790,7790,0
20250214,211000,20282578710,7790,7790,7790,7790,0
20250214,210900,20282578710,7790,7790,7790,7790,0
20250214,210800,20282578710,7790,7790,7790,7790,0
20250214,210700,20282578710,7790,7790,7790,7790,0
20250214,210600,20282578710,7790,7790,7790,7790,0
20250214,210500,20282578710,7790,7790,7790,7790,0
20250214,210400,20282578710,7790,7790,7790,7790,0
20250214,210300,20282578710,7790,7790,7790,7790,0
20250214,210200,20282578710,7790,7790,7790,7790,0
20250214,210100,20282578710,7790,7790,7790,7790,0
20250214,210000,20282578710,7790,7790,7790,7790,0
20250214,205900,20282578710,7790,7790,7790,7790,68189
20250214,205800,20282578710,7790,7790,7790,7790,0
20250214,205700,20282578710,7790,7790,7790,7790,0
20250214,205600,20282578710,7790,7790,7790,7790,0
20250214,205500,20282578710,7790,7790,7790,7790,0
20250214,205400,20282578710,7790,7790,7790,7790,0
20250214,205300,20282578710,7790,7790,7790,7790,0
20250214,205200,20282578710,7790,7790,7790,7790,0
20250214,205100,20282578710,7790,7790,7790,7790,0
20250214,205000,20282578710,7790,7790,7790,7790,0
20250214,204900,20282578710,7790,7790,7790,7790,0
20250214,204800,20282578710,7790,7790,7790,7790,0
20250214,204700,20282578710,7790,7790,7790,7790,0
20250214,204600,20282578710,7790,7790,7790,7790,0
20250214,204500,20282578710,7790,7790,7790,7790,0
20250214,204400,20282578710,7790,7790,7790,7790,0
20250214,204300,20282578710,7790,7790,7790,7790,0
20250214,204200,20282578710,7790,7790,7790,7790,0
20250214,204100,20282578710,7790,7790,7790,7790,0
20250214,204000,20282578710,7790,7790,7790,7790,0
20250214,203900,20282578710,7790,7790,7790,7790,0
20250214,203800,20282578710,7790,7790,7790,7790,0
20250214,203700,20282578710,7790,7790,7790,7790,0
20250214,203600,20282578710,7790,7790,7790,7790,0
20250214,203500,20282578710,7790,7790,7790,7790,0
20250214,203400,20282578710,7790,7790,7790,7790,0
20250214,203300,20282578710,7790,7790,7790,7790,0
20250214,203200,20282578710,7790,7790,7790,7790,0
20250214,203100,20282578710,7790,7790,7790,7790,0
20250214,203000,20282578710,7790,7790,7790,7790,0
20250214,202900,20282578710,7790,7790,7790,7790,68189
20250214,202800,20282578710,7790,7790,7790,7790,0
20250214,202700,20282578710,7790,7790,7790,7790,0
20250214,202600,20282578710,7790,7790,7790,7790,0
20250214,202500,20282578710,7790,7790,7790,7790,0
20250214,202400,20282578710,7790,7790,7790,7790,0
20250214,202300,20282578710,7790,7790,7790,7790,0
20250214,202200,20282578710,7790,7790,7790,7790,0
20250214,202100,20282578710,7790,7790,7790,7790,0
20250214,202000,20282578710,7790,7790,7790,7790,0
20250214,201900,20282578710,7790,7790,7790,7790,0
20250214,201800,20282578710,7790,7790,7790,7790,0
20250214,201700,20282578710,7790,7790,7790,7790,0
20250214,201600,20282578710,7790,7790,7790,7790,0
20250214,201500,20282578710,7790,7790,7790,7790,0
20250214,201400,20282578710,7790,7790,7790,7790,0
20250214,201300,20282578710,7790,7790,7790,7790,0
20250214,201200,20282578710,7790,7790,7790,7790,0
20250214,201100,20282578710,7790,7790,7790,7790,0
20250214,201000,20282578710,7790,7790,7790,7790,0
20250214,200900,20282578710,7790,7790,7790,7790,0
20250214,200800,20282578710,7790,7790,7790,7790,0
20250214,200700,20282578710,7790,7790,7790,7790,0
20250214,200600,20282578710,7790,7790,7790,7790,0
20250214,200500,20282578710,7790,7790,7790,7790,0
20250214,200400,20282578710,7790,7790,7790,7790,0
20250214,200300,20282578710,7790,7790,7790,7790,0
20250214,200200,20282578710,7790,7790,7790,7790,0
20250214,200100,20282578710,7790,7790,7790,7790,0
20250214,200000,20282578710,7790,7790,7790,7790,0
20250214,195900,20282578710,7790,7790,7790,7790,68189
20250214,195800,20282578710,7790,7790,7790,7790,0
20250214,195700,20282578710,7790,7790,7790,7790,0
20250214,195600,20282578710,7790,7790,7790,7790,0
20250214,195500,20282578710,7790,7790,7790,7790,0
20250214,195400,20282578710,7790,7790,7790,7790,0
20250214,195300,20282578710,7790,7790,7790,7790,0
20250214,195200,20282578710,7790,7790,7790,7790,0
20250214,195100,20282578710,7790,7790,7790,7790,0
20250214,195000,20282578710,7790,7790,7790,7790,0
20250214,194900,20282578710,7790,7790,7790,7790,0
20250214,194800,20282578710,7790,7790,7790,7790,0
20250214,194700,20282578710,7790,7790,7790,7790,0
20250214,194600,20282578710,7790,7790,7790,7790,0
20250214,194500,20282578710,7790,7790,7790,7790,0
20250214,194400,20282578710,7790,7790,7790,7790,0
20250214,194300,20282578710,7790,7790,7790,7790,0
20250214,194200,20282578710,7790,7790,7790,7790,0
20250214,194100,20282578710,7790,7790,7790,7790,0
20250214,194000,20282578710,7790,7790,7790,7790,0
20250214,193900,20282578710,7790,7790,7790,7790,0
20250214,193800,20282578710,7790,7790,7790,7790,0
20250214,193700,20282578710,7790,7790,7790,7790,0
20250214,193600,20282578710,7790,7790,7790,7790,0
20250214,193500,20282578710,7790,7790,7790,7790,0
20250214,193400,20282578710,7790,7790,7790,7790,0
20250214,193300,20282578710,7790,7790,7790,7790,0
20250214,193200,20282578710,7790,7790,7790,7790,0
20250214,193100,20282578710,7790,7790,7790,7790,0
20250214,193000,20282578710,7790,7790,7790,7790,0
20250214,192900,20282578710,7790,7790,7790,7790,68189
20250214,192800,20282578710,7790,7790,7790,7790,0
20250214,192700,20282578710,7790,7790,7790,7790,0
20250214,192600,20282578710,7790,7790,7790,7790,0
20250214,192500,20282578710,7790,7790,7790,7790,0
20250214,192400,20282578710,7790,7790,7790,7790,0
20250214,192300,20282578710,7790,7790,7790,7790,0
20250214,192200,20282578710,7790,7790,7790,7790,0
20250214,192100,20282578710,7790,7790,7790,7790,0
20250214,192000,20282578710,7790,7790,7790,7790,0
20250214,191900,20282578710,7790,7790,7790,7790,0
20250214,191800,20282578710,7790,7790,7790,7790,0
20250214,191700,20282578710,7790,7790,7790,7790,0
20250214,191600,20282578710,7790,7790,7790,7790,0
20250214,191500,20282578710,7790,7790,7790,7790,0
20250214,191400,20282578710,7790,7790,7790,7790,0
20250214,191300,20282578710,7790,7790,7790,7790,0
20250214,191200,20282578710,7790,7790,7790,7790,0
20250214,191100,20282578710,7790,7790,7790,7790,0
20250214,191000,20282578710,7790,7790,7790,7790,0
20250214,190900,20282578710,7790,7790,7790,7790,0
20250214,190800,20282578710,7790,7790,7790,7790,0
20250214,190700,20282578710,7790,7790,7790,7790,0
20250214,190600,20282578710,7790,7790,7790,7790,0
20250214,190500,20282578710,7790,7790,7790,7790,0
20250214,190400,20282578710,7790,7790,7790,7790,0
20250214,190300,20282578710,7790,7790,7790,7790,0
20250214,190200,20282578710,7790,7790,7790,7790,0
20250214,190100,20282578710,7790,7790,7790,7790,0
20250214,190000,20282578710,7790,7790,7790,7790,0
20250214,185900,20282578710,7790,7790,7790,7790,68189
20250214,185800,20282578710,7790,7790,7790,7790,0
20250214,185700,20282578710,7790,7790,7790,7790,0
20250214,185600,20282578710,7790,7790,7790,7790,0
20250214,185500,20282578710,7790,7790,7790,7790,0
20250214,185400,20282578710,7790,7790,7790,7790,0
20250214,185300,20282578710,7790,7790,7790,7790,0
20250214,185200,20282578710,7790,7790,7790,7790,0
20250214,185100,20282578710,7790,7790,7790,7790,0
20250214,185000,20282578710,7790,7790,7790,7790,0
20250214,184900,20282578710,7790,7790,7790,7790,0
20250214,184800,20282578710,7790,7790,7790,7790,0
20250214,184700,20282578710,7790,7790,7790,7790,0
20250214,184600,20282578710,7790,7790,7790,7790,0
20250214,184500,20282578710,7790,7790,7790,7790,0
20250214,184400,20282578710,7790,7790,7790,7790,0
20250214,184300,20282578710,7790,7790,7790,7790,0
20250214,184200,20282578710,7790,7790,7790,7790,0
20250214,184100,20282578710,7790,7790,7790,7790,0
20250214,184000,20282578710,7790,7790,7790,7790,0
20250214,183900,20282578710,7790,7790,7790,7790,0
20250214,183800,20282578710,7790,7790,7790,7790,0
20250214,183700,20282578710,7790,7790,7790,7790,0
20250214,183600,20282578710,7790,7790,7790,7790,0
20250214,183500,20282578710,7790,7790,7790,7790,0
20250214,183400,20282578710,7790,7790,7790,7790,0
20250214,183300,20282578710,7790,7790,7790,7790,0
20250214,183200,20282578710,7790,7790,7790,7790,0
20250214,183100,20282578710,7790,7790,7790,7790,0
20250214,183000,20282578710,7790,7790,7790,7790,0
20250214,182900,20282578710,7790,7790,7790,7790,68189
20250214,182800,20282578710,7790,7790,7790,7790,0
20250214,182700,20282578710,7790,7790,7790,7790,0
20250214,182600,20282578710,7790,7790,7790,7790,0
20250214,182500,20282578710,7790,7790,7790,7790,0
20250214,182400,20282578710,7790,7790,7790,7790,0
20250214,182300,20282578710,7790,7790,7790,7790,0
20250214,182200,20282578710,7790,7790,7790,7790,0
20250214,182100,20282578710,7790,7790,7790,7790,0
20250214,182000,20282578710,7790,7790,7790,7790,0
20250214,181900,20282578710,7790,7790,7790,7790,0
20250214,181800,20282578710,7790,7790,7790,7790,0
20250214,181700,20282578710,7790,7790,7790,7790,0
20250214,181600,20282578710,7790,7790,7790,7790,0
20250214,181500,20282578710,7790,7790,7790,7790,0
20250214,181400,20282578710,7790,7790,7790,7790,0
20250214,181300,20282578710,7790,7790,7790,7790,0
20250214,181200,20282578710,7790,7790,7790,7790,0
20250214,181100,20282578710,7790,7790,7790,7790,0
20250214,181000,20282578710,7790,7790,7790,7790,0
20250214,180900,20282578710,7790,7790,7790,7790,0
20250214,180800,20282578710,7790,7790,7790,7790,0
20250214,180700,20282578710,7790,7790,7790,7790,0
20250214,180600,20282578710,7790,7790,7790,7790,0
20250214,180500,20282578710,7790,7790,7790,7790,0
20250214,180400,20282578710,7790,7790,7790,7790,0
20250214,180300,20282578710,7790,7790,7790,7790,0
20250214,180200,20282578710,7790,7790,7790,7790,0
20250214,180100,20282578710,7790,7790,7790,7790,0
20250214,180000,20282578710,7790,7790,7790,7790,0
20250214,175900,20282578710,7790,7790,7790,7790,68189
20250214,175800,20282578710,7790,7790,7790,7790,0
20250214,175700,20282578710,7790,7790,7790,7790,0
20250214,175600,20282578710,7790,7790,7790,7790,0
20250214,175500,20282578710,7790,7790,7790,7790,0
20250214,175400,20282578710,7790,7790,7790,7790,0
20250214,175300,20282578710,7790,7790,7790,7790,0
20250214,175200,20282578710,7790,7790,7790,7790,0
20250214,175100,20282578710,7790,7790,7790,7790,0
20250214,175000,20282578710,7790,7790,7790,7790,0
20250214,174900,20282578710,7790,7790,7790,7790,0
20250214,174800,20282578710,7790,7790,7790,7790,0
20250214,174700,20282578710,7790,7790,7790,7790,0
20250214,174600,20282578710,7790,7790,7790,7790,0
20250214,174500,20282578710,7790,7790,7790,7790,0
20250214,174400,20282578710,7790,7790,7790,7790,0
20250214,174300,20282578710,7790,7790,7790,7790,0
20250214,174200,20282578710,7790,7790,7790,7790,0
20250214,174100,20282578710,7790,7790,7790,7790,0
20250214,174000,20282578710,7790,7790,7790,7790,0
20250214,173900,20282578710,7790,7790,7790,7790,0
20250214,173800,20282578710,7790,7790,7790,7790,0
20250214,173700,20282578710,7790,7790,7790,7790,0
20250214,173600,20282578710,7790,7790,7790,7790,0
20250214,173500,20282578710,7790,7790,7790,7790,0
20250214,173400,20282578710,7790,7790,7790,7790,0
20250214,173300,20282578710,7790,7790,7790,7790,0
20250214,173200,20282578710,7790,7790,7790,7790,0
20250214,173100,20282578710,7790,7790,7790,7790,0
20250214,173000,20282578710,7790,7790,7790,7790,0
20250214,172900,20282578710,7790,7790,7790,7790,68189
20250214,172800,20282578710,7790,7790,7790,7790,0
20250214,172700,20282578710,7790,7790,7790,7790,0
20250214,172600,20282578710,7790,7790,7790,7790,0
20250214,172500,20282578710,7790,7790,7790,7790,0
20250214,172400,20282578710,7790,7790,7790,7790,0
20250214,172300,20282578710,7790,7790,7790,7790,0
20250214,172200,20282578710,7790,7790,7790,7790,0
20250214,172100,20282578710,7790,7790,7790,7790,0
20250214,172000,20282578710,7790,7790,7790,7790,0
20250214,171900,20282578710,7790,7790,7790,7790,0
20250214,171800,20282578710,7790,7790,7790,7790,0
20250214,171700,20282578710,7790,7790,7790,7790,0
20250214,171600,20282578710,7790,7790,7790,7790,0
20250214,171500,20282578710,7790,7790,7790,7790,0
20250214,171400,20282578710,7790,7790,7790,7790,0
20250214,171300,20282578710,7790,7790,7790,7790,0
20250214,171200,20282578710,7790,7790,7790,7790,0
20250214,171100,20282578710,7790,7790,7790,7790,0
20250214,171000,20282578710,7790,7790,7790,7790,0
20250214,170900,20282578710,7790,7790,7790,7790,0
20250214,170800,20282578710,7790,7790,7790,7790,0
20250214,170700,20282578710,7790,7790,7790,7790,0
20250214,170600,20282578710,7790,7790,7790,7790,0
20250214,170500,20282578710,7790,7790,7790,7790,0
20250214,170400,20282578710,7790,7790,7790,7790,0
20250214,170300,20282578710,7790,7790,7790,7790,0
20250214,170200,20282578710,7790,7790,7790,7790,0
20250214,170100,20282578710,7790,7790,7790,7790,0
20250214,170000,20282578710,7790,7790,7790,7790,0
20250214,165900,20282578710,7790,7790,7790,7790,68189
20250214,165800,20282578710,7790,7790,7790,7790,0
20250214,165700,20282578710,7790,7790,7790,7790,0
20250214,165600,20282578710,7790,7790,7790,7790,0
20250214,165500,20282578710,7790,7790,7790,7790,0
20250214,165400,20282578710,7790,7790,7790,7790,0
20250214,165300,20282578710,7790,7790,7790,7790,0
20250214,165200,20282578710,7790,7790,7790,7790,0
20250214,165100,20282578710,7790,7790,7790,7790,0
20250214,165000,20282578710,7790,7790,7790,7790,0
20250214,164900,20282578710,7790,7790,7790,7790,0
20250214,164800,20282578710,7790,7790,7790,7790,0
20250214,164700,20282578710,7790,7790,7790,7790,0
20250214,164600,20282578710,7790,7790,7790,7790,0
20250214,164500,20282578710,7790,7790,7790,7790,0
20250214,164400,20282578710,7790,7790,7790,7790,0
20250214,164300,20282578710,7790,7790,7790,7790,0
20250214,164200,20282578710,7790,7790,7790,7790,0
20250214,164100,20282578710,7790,7790,7790,7790,0
20250214,164000,20282578710,7790,7790,7790,7790,0
20250214,163900,20282578710,7790,7790,7790,7790,0
20250214,163800,20282578710,7790,7790,7790,7790,0
20250214,163700,20282578710,7790,7790,7790,7790,0
20250214,163600,20282578710,7790,7790,7790,7790,0
20250214,163500,20282578710,7790,7790,7790,7790,0
20250214,163400,20282578710,7790,7790,7790,7790,0
20250214,163300,20282578710,7790,7790,7790,7790,0
20250214,163200,20282578710,7790,7790,7790,7790,0
20250214,163100,20282578710,7790,7790,7790,7790,0
20250214,163000,20282578710,7790,7790,7790,7790,0
20250214,162900,20282578710,7790,7790,7790,7790,68189
20250214,162800,20282578710,7790,7790,7790,7790,0
20250214,162700,20282578710,7790,7790,7790,7790,0
20250214,162600,20282578710,7790,7790,7790,7790,0
20250214,162500,20282578710,7790,7790,7790,7790,0
20250214,162400,20282578710,7790,7790,7790,7790,0
20250214,162300,20282578710,7790,7790,7790,7790,0
20250214,162200,20282578710,7790,7790,7790,7790,0
20250214,162100,20282578710,7790,7790,7790,7790,0
20250214,162000,20282578710,7790,7790,7790,7790,0
20250214,161900,20282578710,7790,7790,7790,7790,0
20250214,161800,20282578710,7790,7790,7790,7790,0
20250214,161700,20282578710,7790,7790,7790,7790,0
20250214,161600,20282578710,7790,7790,7790,7790,0
20250214,161500,20282578710,7790,7790,7790,7790,0
20250214,161400,20282578710,7790,7790,7790,7790,0
20250214,161300,20282578710,7790,7790,7790,7790,0
20250214,161200,20282578710,7790,7790,7790,7790,0
20250214,161100,20282578710,7790,7790,7790,7790,0
20250214,161000,20282578710,7790,7790,7790,7790,0
20250214,160900,20282578710,7790,7790,7790,7790,0
20250214,160800,20282578710,7790,7790,7790,7790,0
20250214,160700,20282578710,7790,7790,7790,7790,0
20250214,160600,20282578710,7790,7790,7790,7790,0
20250214,160500,20282578710,7790,7790,7790,7790,0
20250214,160400,20282578710,7790,7790,7790,7790,0
20250214,160300,20282578710,7790,7790,7790,7790,0
20250214,160200,20282578710,7790,7790,7790,7790,0
20250214,160100,20282578710,7790,7790,7790,7790,0
20250214,160000,20282578710,7790,7790,7790,7790,0
20250214,155900,20282578710,7790,7790,7790,7790,68189
20250214,155800,20282578710,7790,7790,7790,7790,0
20250214,155700,20282578710,7790,7790,7790,7790,0
20250214,155600,20282578710,7790,7790,7790,7790,0
20250214,155500,20282578710,7790,7790,7790,7790,0
20250214,155400,20282578710,7790,7790,7790,7790,0
20250214,155300,20282578710,7790,7790,7790,7790,0
20250214,155200,20282578710,7790,7790,7790,7790,0
20250214,155100,20282578710,7790,7790,7790,7790,0
20250214,155000,20282578710,7790,7790,7790,7790,0
20250214,154900,20282578710,7790,7790,7790,7790,0
20250214,154800,20282578710,7790,7790,7790,7790,0
20250214,154700,20282578710,7790,7790,7790,7790,0
20250214,154600,20282578710,7790,7790,7790,7790,0
20250214,154500,20282578710,7790,7790,7790,7790,0
20250214,154400,20282578710,7790,7790,7790,7790,0
20250214,154300,20282578710,7790,7790,7790,7790,0
20250214,154200,20282578710,7790,7790,7790,7790,0
20250214,154100,20282578710,7790,7790,7790,7790,0
20250214,154000,20282578710,7790,7790,7790,7790,0
20250214,153900,20282578710,7790,7790,7790,7790,0
20250214,153800,20282578710,7790,7790,7790,7790,0
20250214,153700,20282578710,7790,7790,7790,7790,0
20250214,153600,20282578710,7790,7790,7790,7790,0
20250214,153500,20282578710,7790,7790,7790,7790,0
20250214,153400,20282578710,7790,7790,7790,7790,0
20250214,153300,20282578710,7790,7790,7790,7790,0
20250214,153200,20282578710,7790,7790,7790,7790,0
20250214,153100,20282578710,7790,7790,7790,7790,0
20250214,153000,20282578710,7790,7790,7790,7790,68189
20250214,152900,19751386400,7800,7800,7800,7800,0
20250214,152800,19751386400,7800,7800,7800,7800,0
20250214,152700,19751386400,7800,7800,7800,7800,0
20250214,152600,19751386400,7800,7800,7800,7800,0
20250214,152500,19751386400,7800,7800,7800,7800,0
20250214,152400,19751386400,7800,7800,7800,7800,0
20250214,152300,19751386400,7800,7800,7800,7800,0
20250214,152200,19751386400,7800,7800,7800,7800,0
20250214,152100,19751386400,7800,7800,7800,7800,0
20250214,152000,19751386400,7800,7800,7800,7800,0
20250214,151900,19751386400,7800,7800,7810,7790,5990
20250214,151800,19704668010,7800,7800,7810,7790,8009
20250214,151700,19642199680,7800,7810,7810,7790,6218
20250214,151600,19593695660,7810,7800,7810,7800,5426
20250214,151500,19551362910,7810,7800,7810,7800,4772
20250214,151400,19514134170,7800,7810,7810,7800,658
20250214,151300,19508998780,7810,7800,7810,7790,7619
20250214,151200,19449593880,7800,7790,7800,7790,5257
20250214,151100,19408625370,7790,7790,7790,7790,2457
20250214,151000,19389485340,7790,7790,7800,7780,3701
20250214,150900,19360657250,7780,7780,7790,7780,5585
20250214,150800,19317181700,7790,7790,7800,7790,5756
20250214,150700,19272342130,7790,7800,7800,7790,1813
20250214,150600,19258202240,7800,7800,7800,7790,5668
20250214,150500,19214038820,7800,7780,7800,7780,3876
20250214,150400,19183853020,7780,7780,7790,7780,4474
20250214,150300,19149028070,7790,7780,7790,7780,3521
20250214,150200,19121627620,7790,7800,7800,7780,1706
20250214,150100,19108341890,7800,7790,7800,7790,4127
20250214,150000,19076192360,7800,7800,7800,7790,3527
20250214,145900,19048689000,7800,7800,7800,7790,1151
20250214,145800,19039712210,7790,7790,7800,7790,3689
20250214,145700,19010949860,7790,7790,7800,7790,3642
20250214,145600,18982574370,7800,7800,7800,7790,2458
20250214,145500,18963402800,7800,7790,7800,7790,579
20250214,145400,18958891550,7790,7790,7790,7780,3378
20250214,145300,18932595320,7790,7800,7800,7790,4289
20250214,145200,18899183410,7800,7790,7800,7790,2000
20250214,145100,18883598180,7790,7790,7800,7790,3645
20250214,145000,18855184170,7800,7800,7810,7800,1860
20250214,144900,18840675800,7800,7810,7810,7790,3278
20250214,144800,18815117160,7800,7790,7810,7790,1921
20250214,144700,18800136320,7790,7800,7800,7790,1218
20250214,144600,18790639920,7800,7790,7800,7790,637
20250214,144500,18785671760,7790,7790,7800,7790,1165
20250214,144400,18776592400,7800,7790,7800,7790,488
20250214,144300,18772787980,7790,7790,7790,7780,4168
20250214,144200,18740322240,7790,7790,7790,7780,4061
20250214,144100,18708721470,7790,7800,7800,7790,4629
20250214,144000,18672656720,7790,7800,7810,7790,2977
20250214,143900,18649437260,7790,7790,7800,7790,1310
20250214,143800,18639221330,7800,7790,7800,7790,223
20250214,143700,18637483000,7790,7800,7800,7790,1837
20250214,143600,18623172540,7790,7800,7800,7790,908
20250214,143500,18616090980,7800,7790,7800,7790,906
20250214,143400,18609026880,7800,7800,7800,7790,3777
20250214,143300,18579566290,7800,7800,7800,7790,3584
20250214,143200,18551612590,7800,7800,7810,7790,4311
20250214,143100,18517991170,7790,7800,7800,7790,1169
20250214,143000,18508879260,7800,7800,7800,7790,2686
20250214,142900,18487940460,7800,7790,7800,7790,1234
20250214,142800,18478326880,7790,7800,7800,7790,488
20250214,142700,18474521700,7810,7800,7810,7800,1266
20250214,142600,18464646890,7800,7800,7810,7790,2607
20250214,142500,18444315460,7800,7790,7810,7790,6618
20250214,142400,18392681890,7790,7800,7810,7790,3304
20250214,142300,18366914530,7800,7790,7800,7790,721
20250214,142200,18361290740,7790,7800,7800,7780,1844
20250214,142100,18346921800,7800,7800,7800,7790,1736
20250214,142000,18333388420,7800,7810,7820,7780,13507
20250214,141900,18228188360,7800,7810,7820,7800,2782
20250214,141800,18206460520,7810,7810,7810,7800,849
20250214,141700,18199829840,7800,7820,7830,7800,7432
20250214,141600,18141793240,7820,7820,7820,7810,129
20250214,141500,18140784620,7820,7820,7820,7810,653
20250214,141400,18135679190,7810,7820,7820,7810,2171
20250214,141300,18118714300,7810,7810,7810,7800,871
20250214,141200,18111912810,7810,7800,7810,7800,845
20250214,141100,18105317600,7810,7810,7820,7800,280
20250214,141000,18103130760,7810,7810,7820,7800,1936
20250214,140900,18088005290,7810,7800,7810,7800,25
20250214,140800,18087810140,7800,7810,7810,7800,1199
20250214,140700,18078452210,7810,7820,7820,7790,4695
20250214,140600,18041807110,7820,7820,7820,7820,374
20250214,140500,18038882430,7820,7820,7820,7810,591
20250214,140400,18034262450,7820,7820,7820,7810,1065
20250214,140300,18025938390,7810,7800,7810,7800,1117
20250214,140200,18017216310,7800,7790,7800,7790,3360
20250214,140100,17991026210,7790,7790,7800,7790,2390
20250214,140000,17972408100,7780,7800,7810,7780,12858
20250214,135900,17872240200,7800,7810,7810,7800,10746
20250214,135800,17788405160,7810,7810,7810,7800,7581
20250214,135700,17729268980,7810,7800,7810,7800,1373
20250214,135600,17718546440,7810,7810,7810,7810,1136
20250214,135500,17709674280,7810,7800,7810,7800,1037
20250214,135400,17701582070,7810,7810,7810,7800,1563
20250214,135300,17689377050,7810,7810,7810,7800,388
20250214,135200,17686347350,7810,7810,7820,7800,1740
20250214,135100,17672766620,7810,7820,7820,7810,394
20250214,135000,17669688860,7820,7810,7820,7800,6603
20250214,134900,17618133910,7810,7810,7810,7800,4127
20250214,134800,17585927620,7800,7810,7810,7800,1969
20250214,134700,17570561470,7810,7810,7820,7800,9997
20250214,134600,17492499840,7820,7820,7820,7810,1062
20250214,134500,17484195770,7820,7830,7830,7820,2193
20250214,134400,17467037260,7830,7840,7840,7830,3446
20250214,134300,17440053610,7840,7840,7840,7840,1901
20250214,134200,17425149770,7840,7840,7840,7830,6564
20250214,134100,17373688650,7840,7850,7850,7840,909
20250214,134000,17366557510,7850,7830,7850,7830,4210
20250214,133900,17333568980,7830,7820,7830,7820,884
20250214,133800,17326649510,7820,7820,7820,7810,1048
20250214,133700,17318454250,7820,7820,7820,7820,2135
20250214,133600,17301758550,7820,7830,7850,7820,1810
20250214,133500,17287589920,7830,7830,7830,7820,2414
20250214,133400,17268704600,7830,7830,7830,7820,1017
20250214,133300,17260741590,7820,7820,7820,7810,2615
20250214,133200,17240295530,7820,7830,7830,7810,3366
20250214,133100,17213960600,7840,7830,7840,7820,1956
20250214,133000,17198654810,7830,7830,7830,7830,3942
20250214,132900,17167788950,7830,7820,7830,7820,1343
20250214,132800,17157280590,7820,7850,7850,7820,511
20250214,132700,17153278760,7830,7840,7850,7820,1821
20250214,132600,17138996860,7840,7850,7850,7830,1104
20250214,132500,17130349520,7850,7840,7850,7830,1914
20250214,132400,17115339750,7840,7830,7840,7820,2703
20250214,132300,17094175530,7830,7810,7830,7810,5841
20250214,132200,17048534830,7810,7810,7810,7800,4681
20250214,132100,17011979060,7810,7810,7810,7800,751
20250214,132000,17006117000,7810,7810,7810,7800,7083
20250214,131900,16950868080,7810,7810,7810,7800,2008
20250214,131800,16935200620,7810,7810,7820,7800,1844
20250214,131700,16920801970,7810,7810,7820,7800,9170
20250214,131600,16849217710,7810,7810,7810,7800,12353
20250214,131500,16752746490,7810,7810,7810,7800,3476
20250214,131400,16725614570,7810,7810,7810,7800,14841
20250214,131300,16609712330,7810,7810,7820,7810,4016
20250214,131200,16578345570,7820,7810,7820,7800,5904
20250214,131100,16532235220,7800,7810,7810,7800,38188
20250214,131000,16234073810,7810,7820,7820,7810,15887
20250214,130900,16109992540,7810,7830,7830,7810,57210
20250214,130800,15662351870,7830,7840,7840,7820,6484
20250214,130700,15611581950,7840,7840,7840,7830,1847
20250214,130600,15597108150,7840,7830,7850,7830,1442
20250214,130500,15585809470,7840,7830,7840,7830,4601
20250214,130400,15549760250,7830,7840,7840,7830,24144
20250214,130300,15360667390,7840,7850,7850,7840,929
20250214,130200,15353381420,7850,7860,7860,7840,1205
20250214,130100,15343924540,7840,7850,7850,7840,5840
20250214,130000,15298092450,7850,7850,7850,7840,340
20250214,125900,15295423750,7840,7840,7850,7840,664
20250214,125800,15290216360,7850,7850,7850,7840,1711
20250214,125700,15276800470,7840,7840,7850,7840,1393
20250214,125600,15265879140,7840,7850,7850,7840,7529
20250214,125500,15206848530,7850,7840,7850,7840,866
20250214,125400,15200057450,7840,7850,7860,7840,6802
20250214,125300,15146685020,7860,7860,7870,7850,9528
20250214,125200,15071875760,7860,7860,7860,7850,1638
20250214,125100,15059004990,7860,7860,7860,7850,2744
20250214,125000,15037450150,7860,7870,7870,7860,7454
20250214,124900,14978852980,7870,7860,7880,7860,1744
20250214,124800,14965128190,7860,7870,7880,7860,4966
20250214,124700,14926045030,7880,7880,7880,7870,1157
20250214,124600,14916928380,7880,7880,7890,7870,1411
20250214,124500,14905810060,7880,7880,7880,7880,701
20250214,124400,14900286180,7870,7880,7880,7870,2687
20250214,124300,14879116800,7880,7870,7880,7870,1922
20250214,124200,14863978030,7870,7870,7880,7870,2714
20250214,124100,14842612000,7880,7880,7880,7870,1621
20250214,124000,14829849500,7880,7880,7880,7870,297
20250214,123900,14827509240,7870,7880,7880,7860,2146
20250214,123800,14810602880,7870,7870,7870,7870,566
20250214,123700,14806148460,7860,7870,7870,7860,2975
20250214,123600,14782762760,7870,7870,7870,7860,3222
20250214,123500,14757418590,7870,7850,7870,7850,3162
20250214,123400,14732567750,7860,7860,7860,7860,624
20250214,123300,14727663110,7860,7860,7860,7860,635
20250214,123200,14722672010,7860,7860,7870,7850,1351
20250214,123100,14712057540,7860,7860,7860,7850,1410
20250214,123000,14700976790,7860,7850,7860,7850,1470
20250214,122900,14689435220,7850,7870,7870,7850,3404
20250214,122800,14662691020,7870,7870,7870,7860,1719
20250214,122700,14649178790,7860,7860,7870,7850,925
20250214,122600,14641907250,7850,7860,7860,7850,1759
20250214,122500,14628091290,7860,7860,7860,7850,857
20250214,122400,14621357160,7850,7850,7850,7850,552
20250214,122300,14617023960,7850,7860,7860,7850,2159
20250214,122200,14600071190,7860,7860,7860,7850,648
20250214,122100,14594980820,7860,7860,7860,7850,981
20250214,122000,14587274350,7860,7870,7870,7850,2595
20250214,121900,14566884750,7870,7880,7880,7870,1109
20250214,121800,14558156520,7860,7860,7860,7860,2408
20250214,121700,14539229640,7860,7880,7880,7860,5143
20250214,121600,14498792350,7870,7870,7870,7870,293
20250214,121500,14496486440,7870,7870,7870,7870,1134
20250214,121400,14487561860,7870,7880,7880,7870,1828
20250214,121300,14473175350,7870,7870,7870,7870,515
20250214,121200,14469122300,7870,7870,7870,7870,134
20250214,121100,14468067720,7870,7870,7870,7860,323
20250214,121000,14465527510,7870,7870,7870,7870,263
20250214,120900,14463457700,7860,7870,7880,7860,4116
20250214,120800,14431075100,7870,7860,7870,7860,1342
20250214,120700,14420517200,7860,7870,7870,7860,2094
20250214,120600,14404043580,7870,7860,7870,7860,1304
20250214,120500,14393793360,7860,7870,7870,7860,3626
20250214,120400,14365290950,7870,7870,7870,7860,1523
20250214,120300,14353305940,7870,7870,7870,7860,1861
20250214,120200,14338660670,7870,7880,7880,7870,3909
20250214,120100,14307896830,7880,7870,7890,7870,269
20250214,120000,14305779140,7870,7880,7890,7870,1452
20250214,115900,14294342800,7880,7880,7880,7870,6826
20250214,115800,14240583650,7880,7890,7890,7880,1082
20250214,115700,14232055670,7890,7880,7890,7880,429
20250214,115600,14228675140,7880,7870,7890,7870,158
20250214,115500,14227429100,7870,7870,7890,7870,576
20250214,115400,14222892900,7870,7870,7890,7870,1647
20250214,115300,14209927360,7870,7870,7880,7860,855
20250214,115200,14203199220,7870,7860,7870,7860,660
20250214,115100,14198007400,7870,7870,7870,7860,5942
20250214,115000,14151287100,7880,7870,7880,7870,4946
20250214,114900,14112352990,7870,7870,7880,7870,3121
20250214,114800,14087790690,7870,7870,7880,7870,1321
20250214,114700,14077386480,7870,7880,7880,7870,1842
20250214,114600,14062882030,7880,7890,7890,7870,1435
20250214,114500,14051580140,7880,7870,7880,7870,5227
20250214,114400,14010440360,7880,7880,7880,7870,2878
20250214,114300,13987773340,7880,7880,7890,7870,2605
20250214,114200,13967249900,7880,7890,7890,7870,2662
20250214,114100,13946273280,7880,7880,7890,7880,3162
20250214,114000,13921350670,7880,7890,7900,7880,4617
20250214,113900,13884926300,7900,7910,7910,7890,3337
20250214,113800,13858560820,7920,7900,7920,7900,1988
20250214,113700,13842853020,7910,7910,7920,7900,425
20250214,113600,13839494720,7900,7910,7910,7900,605
20250214,113500,13834711180,7910,7910,7920,7910,634
20250214,113400,13829695170,7910,7900,7910,7900,495
20250214,113300,13825781720,7910,7900,7910,7900,2391
20250214,113200,13806887940,7900,7890,7900,7890,2283
20250214,113100,13788853110,7900,7900,7910,7890,16623
20250214,113000,13657531510,7910,7900,7910,7900,468
20250214,112900,13653831850,7910,7920,7920,7900,5254
20250214,112800,13612272280,7910,7930,7930,7910,4362
20250214,112700,13577729090,7920,7920,7930,7920,620
20250214,112600,13572814630,7930,7940,7940,7930,278
20250214,112500,13570609490,7940,7940,7940,7930,4909
20250214,112400,13531680310,7940,7940,7950,7940,2126
20250214,112300,13514795370,7930,7940,7940,7930,784
20250214,112200,13508576880,7940,7940,7950,7940,928
20250214,112100,13501208550,7940,7940,7940,7930,1473
20250214,112000,13489522030,7930,7940,7940,7930,430
20250214,111900,13486111920,7930,7940,7940,7930,543
20250214,111800,13481805730,7930,7940,7940,7930,283
20250214,111700,13479559660,7940,7930,7940,7920,537
20250214,111600,13475301930,7930,7930,7940,7920,1410
20250214,111500,13464125030,7920,7920,7930,7920,276
20250214,111400,13461937520,7920,7930,7930,7920,955
20250214,111300,13454373620,7930,7910,7930,7910,1304
20250214,111200,13444040330,7910,7910,7910,7900,5713
20250214,111100,13398892050,7910,7920,7920,7900,888
20250214,111000,13391869180,7910,7920,7920,7910,2839
20250214,110900,13369406110,7930,7930,7930,7910,2279
20250214,110800,13351368820,7930,7920,7930,7910,572
20250214,110700,13346842810,7920,7910,7930,7910,4389
20250214,110600,13312113880,7910,7920,7920,7910,7303
20250214,110500,13254342610,7910,7920,7920,7910,1044
20250214,110400,13246074140,7920,7930,7930,7910,2095
20250214,110300,13229484530,7920,7920,7930,7920,1284
20250214,110200,13219315010,7920,7930,7940,7920,777
20250214,110100,13213152740,7930,7920,7930,7920,1758
20250214,110000,13199218750,7920,7930,7940,7920,2746
20250214,105900,13177468170,7930,7930,7930,7920,3242
20250214,105800,13151772040,7930,7950,7950,7930,10617
20250214,105700,13067519060,7950,7950,7950,7950,1087
20250214,105600,13058877410,7960,7960,7970,7950,1454
20250214,105500,13047310480,7970,7960,7970,7940,5810
20250214,105400,13001099340,7950,7960,7970,7940,3578
20250214,105300,12972645280,7970,7950,7970,7950,2003
20250214,105200,12956701940,7950,7960,7960,7950,72
20250214,105100,12956129400,7960,7960,7960,7950,244
20250214,105000,12954187670,7950,7950,7960,7950,1080
20250214,104900,12945596060,7950,7950,7960,7950,803
20250214,104800,12939212140,7950,7940,7960,7940,1291
20250214,104700,12928951910,7950,7950,7950,7940,868
20250214,104600,12922053750,7950,7940,7950,7940,1138
20250214,104500,12913016360,7940,7950,7950,7940,1703
20250214,104400,12899487510,7950,7940,7950,7940,2858
20250214,104300,12876779660,7950,7950,7960,7950,2343
20250214,104200,12858151700,7950,7940,7950,7940,1569
20250214,104100,12845685500,7940,7930,7940,7930,1506
20250214,104000,12833734570,7930,7940,7940,7930,3756
20250214,103900,12803928760,7940,7960,7960,7940,2863
20250214,103800,12781163890,7960,7960,7960,7950,741
20250214,103700,12775270740,7960,7960,7960,7950,335
20250214,103600,12772604960,7950,7950,7950,7940,3382
20250214,103500,12745729770,7950,7940,7950,7930,3278
20250214,103400,12719707320,7950,7950,7950,7940,1391
20250214,103300,12708660450,7950,7950,7950,7930,2301
20250214,103200,12690395020,7940,7950,7970,7940,2297
20250214,103100,12672119960,7950,7940,7960,7940,3582
20250214,103000,12643651950,7940,7950,7950,7940,2953
20250214,102900,12620176880,7950,7970,7970,7950,1767
20250214,102800,12606127740,7940,7950,7950,7930,5046
20250214,102700,12566041340,7950,7940,7950,7930,2170
20250214,102600,12548804930,7940,7960,7960,7940,4027
20250214,102500,12516785060,7950,7980,7980,7950,1219
20250214,102400,12507086230,7990,7970,7990,7950,1603
20250214,102300,12494309330,7970,7990,7990,7950,577
20250214,102200,12489713720,7950,7970,7970,7930,4635
20250214,102100,12452866050,7980,8010,8020,7970,12745
20250214,102000,12350941550,8020,8010,8020,8000,3620
20250214,101900,12321938970,8010,7990,8010,7990,12767
20250214,101800,12219836100,7990,7990,8000,7980,12364
20250214,101700,12121054710,7980,7960,7990,7950,12761
20250214,101600,12019300480,7960,7940,7960,7940,6962
20250214,101500,11963945020,7940,7920,7940,7910,4416
20250214,101400,11928909490,7920,7910,7920,7900,1673
20250214,101300,11915675390,7910,7910,7920,7900,5408
20250214,101200,11872882350,7920,7920,7930,7910,6768
20250214,101100,11819264640,7910,7920,7920,7910,5799
20250214,101000,11773385110,7910,7900,7920,7900,6895
20250214,100900,11718888840,7900,7900,7900,7880,4649
20250214,100800,11682208190,7900,7880,7900,7870,4569
20250214,100700,11646171710,7870,7900,7900,7860,5274
20250214,100600,11604688760,7890,7870,7890,7850,15255
20250214,100500,11484778640,7880,7900,7900,7860,6826
20250214,100400,11430986270,7880,7850,7900,7840,17000
20250214,100300,11297184540,7850,7830,7850,7820,27600
20250214,100200,11081023750,7840,7860,7870,7830,20563
20250214,100100,10919553930,7870,7880,7890,7860,18805
20250214,100000,10771582130,7880,7870,7900,7870,8896
20250214,095900,10701480560,7860,7860,7890,7860,20190
20250214,095800,10542641040,7860,7860,7880,7850,27315
20250214,095700,10327828500,7860,7900,7920,7850,33600
20250214,095600,10063142050,7900,7940,7950,7900,40628
20250214,095500,9741441820,7940,7930,7960,7930,9137
20250214,095400,9668914020,7920,7930,7940,7920,4491
20250214,095300,9633293450,7940,7920,7950,7920,6922
20250214,095200,9578402440,7930,7940,7940,7910,15533
20250214,095100,9455424770,7930,7940,7950,7910,28306
20250214,095000,9230926690,7940,7950,7950,7930,17022
20250214,094900,9095775410,7940,7950,7960,7940,15860
20250214,094800,8969762970,7960,7960,7980,7930,19787
20250214,094700,8812528570,7960,8000,8000,7960,36908
20250214,094600,8518082520,7990,8030,8040,7990,54589
20250214,094500,8081102000,8030,8030,8040,8010,10133
20250214,094400,7999832000,8020,8060,8060,8010,57444
20250214,094300,7538869560,8060,8060,8070,8050,10894
20250214,094200,7451126660,8060,8070,8080,8060,13273
20250214,094100,7344108320,8070,8100,8100,8070,4387
20250214,094000,7308619780,8100,8120,8120,8100,2595
20250214,093900,7287580270,8120,8060,8120,8060,20683
20250214,093800,7120429610,8070,8080,8080,8060,14892
20250214,093700,7000352380,8070,8090,8090,8070,13318
20250214,093600,6892817020,8070,8100,8100,8070,17784
20250214,093500,6749021260,8090,8100,8110,8090,16040
20250214,093400,6619065590,8110,8130,8130,8100,16169
20250214,093300,6487959850,8120,8140,8150,8120,4206
20250214,093200,6453753750,8130,8120,8150,8110,7750
20250214,093100,6390752180,8110,8120,8130,8110,11801
20250214,093000,6294978870,8130,8160,8160,8120,16956
20250214,092900,6157013650,8160,8160,8170,8150,6979
20250214,092800,6100082070,8160,8170,8190,8160,11335
20250214,092700,6007402010,8180,8180,8200,8170,6538
20250214,092600,5953928270,8180,8180,8190,8160,15097
20250214,092500,5830628150,8180,8190,8200,8170,4472
20250214,092400,5794041950,8190,8210,8220,8180,15890
20250214,092300,5663747950,8210,8200,8230,8190,5356
20250214,092200,5619741780,8200,8220,8230,8190,7262
20250214,092100,5560112100,8220,8190,8240,8190,10137
20250214,092000,5476814180,8200,8190,8200,8170,8916
20250214,091900,5403845600,8190,8210,8240,8190,12950
20250214,091800,5297488070,8210,8240,8240,8190,10975
20250214,091700,5207322430,8230,8190,8240,8190,11467
20250214,091600,5113186770,8190,8180,8210,8180,4659
20250214,091500,5074999330,8180,8210,8220,8170,7282
20250214,091400,5015318660,8220,8120,8230,8120,30142
20250214,091300,4769064840,8140,8140,8170,8120,19509
20250214,091200,4610113230,8150,8170,8170,8140,21449
20250214,091100,4435138950,8180,8250,8260,8170,13596
20250214,091000,4323476940,8240,8200,8250,8170,11129
20250214,090900,4231990580,8200,8140,8220,8120,30631
20250214,090800,3982017820,8140,8090,8180,8060,69301
20250214,090700,3419697220,8090,8190,8200,8090,54838
20250214,090600,2973084080,8190,8230,8250,8190,36317
20250214,090500,2674884680,8220,8220,8250,8220,19693
20250214,090400,2512871490,8220,8350,8350,8210,87671
20250214,090300,1785927640,8340,8340,8360,8330,37059
20250214,090200,1476711670,8330,8350,8350,8320,30530
20250214,090100,1222171870,8350,8350,8360,8290,54591
20250214,090000,767412390,8350,8200,8350,8200,84730