stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,203500,2991045070,6600,6600,6600,6600,4323
20250210,203400,2991045070,6600,6600,6600,6600,0
20250210,203300,2991045070,6600,6600,6600,6600,0
20250210,203200,2991045070,6600,6600,6600,6600,0
20250210,203100,2991045070,6600,6600,6600,6600,0
20250210,203000,2991045070,6600,6600,6600,6600,0
20250210,202900,2991045070,6600,6600,6600,6600,0
20250210,202800,2991045070,6600,6600,6600,6600,0
20250210,202700,2991045070,6600,6600,6600,6600,0
20250210,202600,2991045070,6600,6600,6600,6600,0
20250210,202500,2991045070,6600,6600,6600,6600,0
20250210,202400,2991045070,6600,6600,6600,6600,0
20250210,202300,2991045070,6600,6600,6600,6600,0
20250210,202200,2991045070,6600,6600,6600,6600,0
20250210,202100,2991045070,6600,6600,6600,6600,0
20250210,202000,2991045070,6600,6600,6600,6600,0
20250210,201900,2991045070,6600,6600,6600,6600,0
20250210,201800,2991045070,6600,6600,6600,6600,0
20250210,201700,2991045070,6600,6600,6600,6600,0
20250210,201600,2991045070,6600,6600,6600,6600,0
20250210,201500,2991045070,6600,6600,6600,6600,0
20250210,201400,2991045070,6600,6600,6600,6600,0
20250210,201300,2991045070,6600,6600,6600,6600,0
20250210,201200,2991045070,6600,6600,6600,6600,0
20250210,201100,2991045070,6600,6600,6600,6600,0
20250210,201000,2991045070,6600,6600,6600,6600,0
20250210,200900,2991045070,6600,6600,6600,6600,0
20250210,200800,2991045070,6600,6600,6600,6600,0
20250210,200700,2991045070,6600,6600,6600,6600,0
20250210,200600,2991045070,6600,6600,6600,6600,0
20250210,200500,2991045070,6600,6600,6600,6600,4323
20250210,200400,2991045070,6600,6600,6600,6600,0
20250210,200300,2991045070,6600,6600,6600,6600,0
20250210,200200,2991045070,6600,6600,6600,6600,0
20250210,200100,2991045070,6600,6600,6600,6600,0
20250210,200000,2991045070,6600,6600,6600,6600,0
20250210,195900,2991045070,6600,6600,6600,6600,0
20250210,195800,2991045070,6600,6600,6600,6600,0
20250210,195700,2991045070,6600,6600,6600,6600,0
20250210,195600,2991045070,6600,6600,6600,6600,0
20250210,195500,2991045070,6600,6600,6600,6600,0
20250210,195400,2991045070,6600,6600,6600,6600,0
20250210,195300,2991045070,6600,6600,6600,6600,0
20250210,195200,2991045070,6600,6600,6600,6600,0
20250210,195100,2991045070,6600,6600,6600,6600,0
20250210,195000,2991045070,6600,6600,6600,6600,0
20250210,194900,2991045070,6600,6600,6600,6600,0
20250210,194800,2991045070,6600,6600,6600,6600,0
20250210,194700,2991045070,6600,6600,6600,6600,0
20250210,194600,2991045070,6600,6600,6600,6600,0
20250210,194500,2991045070,6600,6600,6600,6600,0
20250210,194400,2991045070,6600,6600,6600,6600,0
20250210,194300,2991045070,6600,6600,6600,6600,0
20250210,194200,2991045070,6600,6600,6600,6600,0
20250210,194100,2991045070,6600,6600,6600,6600,0
20250210,194000,2991045070,6600,6600,6600,6600,0
20250210,193900,2991045070,6600,6600,6600,6600,0
20250210,193800,2991045070,6600,6600,6600,6600,0
20250210,193700,2991045070,6600,6600,6600,6600,0
20250210,193600,2991045070,6600,6600,6600,6600,0
20250210,193500,2991045070,6600,6600,6600,6600,4323
20250210,193400,2991045070,6600,6600,6600,6600,0
20250210,193300,2991045070,6600,6600,6600,6600,0
20250210,193200,2991045070,6600,6600,6600,6600,0
20250210,193100,2991045070,6600,6600,6600,6600,0
20250210,193000,2991045070,6600,6600,6600,6600,0
20250210,192900,2991045070,6600,6600,6600,6600,0
20250210,192800,2991045070,6600,6600,6600,6600,0
20250210,192700,2991045070,6600,6600,6600,6600,0
20250210,192600,2991045070,6600,6600,6600,6600,0
20250210,192500,2991045070,6600,6600,6600,6600,0
20250210,192400,2991045070,6600,6600,6600,6600,0
20250210,192300,2991045070,6600,6600,6600,6600,0
20250210,192200,2991045070,6600,6600,6600,6600,0
20250210,192100,2991045070,6600,6600,6600,6600,0
20250210,192000,2991045070,6600,6600,6600,6600,0
20250210,191900,2991045070,6600,6600,6600,6600,0
20250210,191800,2991045070,6600,6600,6600,6600,0
20250210,191700,2991045070,6600,6600,6600,6600,0
20250210,191600,2991045070,6600,6600,6600,6600,0
20250210,191500,2991045070,6600,6600,6600,6600,0
20250210,191400,2991045070,6600,6600,6600,6600,0
20250210,191300,2991045070,6600,6600,6600,6600,0
20250210,191200,2991045070,6600,6600,6600,6600,0
20250210,191100,2991045070,6600,6600,6600,6600,0
20250210,191000,2991045070,6600,6600,6600,6600,0
20250210,190900,2991045070,6600,6600,6600,6600,0
20250210,190800,2991045070,6600,6600,6600,6600,0
20250210,190700,2991045070,6600,6600,6600,6600,0
20250210,190600,2991045070,6600,6600,6600,6600,0
20250210,190500,2991045070,6600,6600,6600,6600,4323
20250210,190400,2991045070,6600,6600,6600,6600,0
20250210,190300,2991045070,6600,6600,6600,6600,0
20250210,190200,2991045070,6600,6600,6600,6600,0
20250210,190100,2991045070,6600,6600,6600,6600,0
20250210,190000,2991045070,6600,6600,6600,6600,0
20250210,185900,2991045070,6600,6600,6600,6600,0
20250210,185800,2991045070,6600,6600,6600,6600,0
20250210,185700,2991045070,6600,6600,6600,6600,0
20250210,185600,2991045070,6600,6600,6600,6600,0
20250210,185500,2991045070,6600,6600,6600,6600,0
20250210,185400,2991045070,6600,6600,6600,6600,0
20250210,185300,2991045070,6600,6600,6600,6600,0
20250210,185200,2991045070,6600,6600,6600,6600,0
20250210,185100,2991045070,6600,6600,6600,6600,0
20250210,185000,2991045070,6600,6600,6600,6600,0
20250210,184900,2991045070,6600,6600,6600,6600,0
20250210,184800,2991045070,6600,6600,6600,6600,0
20250210,184700,2991045070,6600,6600,6600,6600,0
20250210,184600,2991045070,6600,6600,6600,6600,0
20250210,184500,2991045070,6600,6600,6600,6600,0
20250210,184400,2991045070,6600,6600,6600,6600,0
20250210,184300,2991045070,6600,6600,6600,6600,0
20250210,184200,2991045070,6600,6600,6600,6600,0
20250210,184100,2991045070,6600,6600,6600,6600,0
20250210,184000,2991045070,6600,6600,6600,6600,0
20250210,183900,2991045070,6600,6600,6600,6600,0
20250210,183800,2991045070,6600,6600,6600,6600,0
20250210,183700,2991045070,6600,6600,6600,6600,0
20250210,183600,2991045070,6600,6600,6600,6600,0
20250210,183500,2991045070,6600,6600,6600,6600,4323
20250210,183400,2991045070,6600,6600,6600,6600,0
20250210,183300,2991045070,6600,6600,6600,6600,0
20250210,183200,2991045070,6600,6600,6600,6600,0
20250210,183100,2991045070,6600,6600,6600,6600,0
20250210,183000,2991045070,6600,6600,6600,6600,0
20250210,182900,2991045070,6600,6600,6600,6600,0
20250210,182800,2991045070,6600,6600,6600,6600,0
20250210,182700,2991045070,6600,6600,6600,6600,0
20250210,182600,2991045070,6600,6600,6600,6600,0
20250210,182500,2991045070,6600,6600,6600,6600,0
20250210,182400,2991045070,6600,6600,6600,6600,0
20250210,182300,2991045070,6600,6600,6600,6600,0
20250210,182200,2991045070,6600,6600,6600,6600,0
20250210,182100,2991045070,6600,6600,6600,6600,0
20250210,182000,2991045070,6600,6600,6600,6600,0
20250210,181900,2991045070,6600,6600,6600,6600,0
20250210,181800,2991045070,6600,6600,6600,6600,0
20250210,181700,2991045070,6600,6600,6600,6600,0
20250210,181600,2991045070,6600,6600,6600,6600,0
20250210,181500,2991045070,6600,6600,6600,6600,0
20250210,181400,2991045070,6600,6600,6600,6600,0
20250210,181300,2991045070,6600,6600,6600,6600,0
20250210,181200,2991045070,6600,6600,6600,6600,0
20250210,181100,2991045070,6600,6600,6600,6600,0
20250210,181000,2991045070,6600,6600,6600,6600,0
20250210,180900,2991045070,6600,6600,6600,6600,0
20250210,180800,2991045070,6600,6600,6600,6600,0
20250210,180700,2991045070,6600,6600,6600,6600,0
20250210,180600,2991045070,6600,6600,6600,6600,0
20250210,180500,2991045070,6600,6600,6600,6600,4323
20250210,180400,2991045070,6600,6600,6600,6600,0
20250210,180300,2991045070,6600,6600,6600,6600,0
20250210,180200,2991045070,6600,6600,6600,6600,0
20250210,180100,2991045070,6600,6600,6600,6600,0
20250210,180000,2991045070,6600,6600,6600,6600,0
20250210,175900,2991045070,6600,6600,6600,6600,0
20250210,175800,2991045070,6600,6600,6600,6600,0
20250210,175700,2991045070,6600,6600,6600,6600,0
20250210,175600,2991045070,6600,6600,6600,6600,0
20250210,175500,2991045070,6600,6600,6600,6600,0
20250210,175400,2991045070,6600,6600,6600,6600,0
20250210,175300,2991045070,6600,6600,6600,6600,0
20250210,175200,2991045070,6600,6600,6600,6600,0
20250210,175100,2991045070,6600,6600,6600,6600,0
20250210,175000,2991045070,6600,6600,6600,6600,0
20250210,174900,2991045070,6600,6600,6600,6600,0
20250210,174800,2991045070,6600,6600,6600,6600,0
20250210,174700,2991045070,6600,6600,6600,6600,0
20250210,174600,2991045070,6600,6600,6600,6600,0
20250210,174500,2991045070,6600,6600,6600,6600,0
20250210,174400,2991045070,6600,6600,6600,6600,0
20250210,174300,2991045070,6600,6600,6600,6600,0
20250210,174200,2991045070,6600,6600,6600,6600,0
20250210,174100,2991045070,6600,6600,6600,6600,0
20250210,174000,2991045070,6600,6600,6600,6600,0
20250210,173900,2991045070,6600,6600,6600,6600,0
20250210,173800,2991045070,6600,6600,6600,6600,0
20250210,173700,2991045070,6600,6600,6600,6600,0
20250210,173600,2991045070,6600,6600,6600,6600,0
20250210,173500,2991045070,6600,6600,6600,6600,4323
20250210,173400,2991045070,6600,6600,6600,6600,0
20250210,173300,2991045070,6600,6600,6600,6600,0
20250210,173200,2991045070,6600,6600,6600,6600,0
20250210,173100,2991045070,6600,6600,6600,6600,0
20250210,173000,2991045070,6600,6600,6600,6600,0
20250210,172900,2991045070,6600,6600,6600,6600,0
20250210,172800,2991045070,6600,6600,6600,6600,0
20250210,172700,2991045070,6600,6600,6600,6600,0
20250210,172600,2991045070,6600,6600,6600,6600,0
20250210,172500,2991045070,6600,6600,6600,6600,0
20250210,172400,2991045070,6600,6600,6600,6600,0
20250210,172300,2991045070,6600,6600,6600,6600,0
20250210,172200,2991045070,6600,6600,6600,6600,0
20250210,172100,2991045070,6600,6600,6600,6600,0
20250210,172000,2991045070,6600,6600,6600,6600,0
20250210,171900,2991045070,6600,6600,6600,6600,0
20250210,171800,2991045070,6600,6600,6600,6600,0
20250210,171700,2991045070,6600,6600,6600,6600,0
20250210,171600,2991045070,6600,6600,6600,6600,0
20250210,171500,2991045070,6600,6600,6600,6600,0
20250210,171400,2991045070,6600,6600,6600,6600,0
20250210,171300,2991045070,6600,6600,6600,6600,0
20250210,171200,2991045070,6600,6600,6600,6600,0
20250210,171100,2991045070,6600,6600,6600,6600,0
20250210,171000,2991045070,6600,6600,6600,6600,0
20250210,170900,2991045070,6600,6600,6600,6600,0
20250210,170800,2991045070,6600,6600,6600,6600,0
20250210,170700,2991045070,6600,6600,6600,6600,0
20250210,170600,2991045070,6600,6600,6600,6600,0
20250210,170500,2991045070,6600,6600,6600,6600,4323
20250210,170400,2991045070,6600,6600,6600,6600,0
20250210,170300,2991045070,6600,6600,6600,6600,0
20250210,170200,2991045070,6600,6600,6600,6600,0
20250210,170100,2991045070,6600,6600,6600,6600,0
20250210,170000,2991045070,6600,6600,6600,6600,0
20250210,165900,2991045070,6600,6600,6600,6600,0
20250210,165800,2991045070,6600,6600,6600,6600,0
20250210,165700,2991045070,6600,6600,6600,6600,0
20250210,165600,2991045070,6600,6600,6600,6600,0
20250210,165500,2991045070,6600,6600,6600,6600,0
20250210,165400,2991045070,6600,6600,6600,6600,0
20250210,165300,2991045070,6600,6600,6600,6600,0
20250210,165200,2991045070,6600,6600,6600,6600,0
20250210,165100,2991045070,6600,6600,6600,6600,0
20250210,165000,2991045070,6600,6600,6600,6600,0
20250210,164900,2991045070,6600,6600,6600,6600,0
20250210,164800,2991045070,6600,6600,6600,6600,0
20250210,164700,2991045070,6600,6600,6600,6600,0
20250210,164600,2991045070,6600,6600,6600,6600,0
20250210,164500,2991045070,6600,6600,6600,6600,0
20250210,164400,2991045070,6600,6600,6600,6600,0
20250210,164300,2991045070,6600,6600,6600,6600,0
20250210,164200,2991045070,6600,6600,6600,6600,0
20250210,164100,2991045070,6600,6600,6600,6600,0
20250210,164000,2991045070,6600,6600,6600,6600,0
20250210,163900,2991045070,6600,6600,6600,6600,0
20250210,163800,2991045070,6600,6600,6600,6600,0
20250210,163700,2991045070,6600,6600,6600,6600,0
20250210,163600,2991045070,6600,6600,6600,6600,0
20250210,163500,2991045070,6600,6600,6600,6600,4323
20250210,163400,2991045070,6600,6600,6600,6600,0
20250210,163300,2991045070,6600,6600,6600,6600,0
20250210,163200,2991045070,6600,6600,6600,6600,0
20250210,163100,2991045070,6600,6600,6600,6600,0
20250210,163000,2991045070,6600,6600,6600,6600,0
20250210,162900,2991045070,6600,6600,6600,6600,0
20250210,162800,2991045070,6600,6600,6600,6600,0
20250210,162700,2991045070,6600,6600,6600,6600,0
20250210,162600,2991045070,6600,6600,6600,6600,0
20250210,162500,2991045070,6600,6600,6600,6600,0
20250210,162400,2991045070,6600,6600,6600,6600,0
20250210,162300,2991045070,6600,6600,6600,6600,0
20250210,162200,2991045070,6600,6600,6600,6600,0
20250210,162100,2991045070,6600,6600,6600,6600,0
20250210,162000,2991045070,6600,6600,6600,6600,0
20250210,161900,2991045070,6600,6600,6600,6600,0
20250210,161800,2991045070,6600,6600,6600,6600,0
20250210,161700,2991045070,6600,6600,6600,6600,0
20250210,161600,2991045070,6600,6600,6600,6600,0
20250210,161500,2991045070,6600,6600,6600,6600,0
20250210,161400,2991045070,6600,6600,6600,6600,0
20250210,161300,2991045070,6600,6600,6600,6600,0
20250210,161200,2991045070,6600,6600,6600,6600,0
20250210,161100,2991045070,6600,6600,6600,6600,0
20250210,161000,2991045070,6600,6600,6600,6600,0
20250210,160900,2991045070,6600,6600,6600,6600,0
20250210,160800,2991045070,6600,6600,6600,6600,0
20250210,160700,2991045070,6600,6600,6600,6600,0
20250210,160600,2991045070,6600,6600,6600,6600,0
20250210,160500,2991045070,6600,6600,6600,6600,4323
20250210,160400,2991045070,6600,6600,6600,6600,0
20250210,160300,2991045070,6600,6600,6600,6600,0
20250210,160200,2991045070,6600,6600,6600,6600,0
20250210,160100,2991045070,6600,6600,6600,6600,0
20250210,160000,2991045070,6600,6600,6600,6600,0
20250210,155900,2991045070,6600,6600,6600,6600,0
20250210,155800,2991045070,6600,6600,6600,6600,0
20250210,155700,2991045070,6600,6600,6600,6600,0
20250210,155600,2991045070,6600,6600,6600,6600,0
20250210,155500,2991045070,6600,6600,6600,6600,0
20250210,155400,2991045070,6600,6600,6600,6600,0
20250210,155300,2991045070,6600,6600,6600,6600,0
20250210,155200,2991045070,6600,6600,6600,6600,0
20250210,155100,2991045070,6600,6600,6600,6600,0
20250210,155000,2991045070,6600,6600,6600,6600,0
20250210,154900,2991045070,6600,6600,6600,6600,0
20250210,154800,2991045070,6600,6600,6600,6600,0
20250210,154700,2991045070,6600,6600,6600,6600,0
20250210,154600,2991045070,6600,6600,6600,6600,0
20250210,154500,2991045070,6600,6600,6600,6600,0
20250210,154400,2991045070,6600,6600,6600,6600,0
20250210,154300,2991045070,6600,6600,6600,6600,0
20250210,154200,2991045070,6600,6600,6600,6600,0
20250210,154100,2991045070,6600,6600,6600,6600,0
20250210,154000,2991045070,6600,6600,6600,6600,0
20250210,153900,2991045070,6600,6600,6600,6600,0
20250210,153800,2991045070,6600,6600,6600,6600,0
20250210,153700,2991045070,6600,6600,6600,6600,0
20250210,153600,2991045070,6600,6600,6600,6600,0
20250210,153500,2991045070,6600,6600,6600,6600,4323
20250210,153400,2991045070,6600,6600,6600,6600,0
20250210,153300,2991045070,6600,6600,6600,6600,0
20250210,153200,2991045070,6600,6600,6600,6600,0
20250210,153100,2991045070,6600,6600,6600,6600,0
20250210,153000,2991045070,6600,6600,6600,6600,4323
20250210,152900,2962513270,6560,6560,6560,6560,0
20250210,152800,2962513270,6560,6560,6560,6560,0
20250210,152700,2962513270,6560,6560,6560,6560,0
20250210,152600,2962513270,6560,6560,6560,6560,0
20250210,152500,2962513270,6560,6560,6560,6560,0
20250210,152400,2962513270,6560,6560,6560,6560,0
20250210,152300,2962513270,6560,6560,6560,6560,0
20250210,152200,2962513270,6560,6560,6560,6560,0
20250210,152100,2962513270,6560,6560,6560,6560,0
20250210,152000,2962513270,6560,6560,6560,6560,0
20250210,151900,2962513270,6560,6540,6580,6540,5568
20250210,151800,2925951290,6550,6540,6550,6540,127
20250210,151700,2925120690,6540,6520,6540,6520,827
20250210,151600,2919725720,6520,6530,6530,6520,428
20250210,151500,2916932270,6540,6530,6540,6530,868
20250210,151400,2911260600,6540,6520,6540,6520,1059
20250210,151300,2904350300,6530,6520,6530,6520,1584
20250210,151200,2894013180,6520,6510,6520,6510,548
20250210,151100,2890445220,6530,6530,6530,6510,458
20250210,151000,2887461300,6540,6520,6540,6510,926
20250210,150900,2881423930,6520,6530,6530,6520,1135
20250210,150800,2874023710,6520,6510,6520,6510,570
20250210,150700,2870307320,6530,6530,6530,6510,567
20250210,150600,2866615920,6540,6510,6560,6510,45
20250210,150500,2866322850,6510,6560,6560,6510,2467
20250210,150400,2850176430,6550,6530,6550,6530,2135
20250210,150300,2836233480,6500,6510,6510,6500,1868
20250210,150200,2824090320,6530,6540,6540,6520,1572
20250210,150100,2813827160,6550,6550,6560,6550,439
20250210,150000,2810951470,6560,6570,6570,6560,305
20250210,145900,2808949690,6570,6570,6580,6560,763
20250210,145800,2803936470,6570,6560,6580,6560,85
20250210,145700,2803378410,6560,6580,6590,6560,1594
20250210,145600,2792899150,6580,6570,6580,6570,634
20250210,145500,2788733430,6580,6590,6590,6580,279
20250210,145400,2786895210,6590,6590,6590,6580,1114
20250210,145300,2779559620,6600,6580,6600,6570,3560
20250210,145200,2756132530,6570,6580,6580,6550,1922
20250210,145100,2743503300,6550,6580,6580,6550,701
20250210,145000,2738905850,6580,6590,6590,6580,1464
20250210,144900,2729263100,6590,6590,6600,6580,409
20250210,144800,2726568770,6600,6590,6610,6590,186
20250210,144700,2725341190,6630,6570,6630,6560,1132
20250210,144600,2717912680,6580,6570,6590,6550,1313
20250210,144500,2709282880,6580,6570,6580,6560,905
20250210,144400,2703336970,6570,6600,6600,6570,393
20250210,144300,2700750810,6580,6600,6600,6580,405
20250210,144200,2698085470,6600,6620,6620,6600,278
20250210,144100,2696247230,6620,6610,6630,6610,624
20250210,144000,2692121300,6610,6600,6610,6600,817
20250210,143900,2686726600,6600,6580,6600,6580,7036
20250210,143800,2640355180,6570,6580,6580,6570,2960
20250210,143700,2620886390,6580,6570,6580,6570,2117
20250210,143600,2606977230,6570,6540,6570,6540,453
20250210,143500,2604011500,6530,6530,6540,6520,1719
20250210,143400,2592786910,6540,6530,6540,6530,275
20250210,143300,2590989990,6540,6540,6540,6530,157
20250210,143200,2589963600,6540,6530,6550,6530,224
20250210,143100,2588498490,6530,6520,6530,6520,530
20250210,143000,2585042620,6510,6520,6520,6510,1411
20250210,142900,2575852450,6520,6520,6520,6510,1150
20250210,142800,2568365610,6520,6540,6540,6520,57
20250210,142700,2567993930,6540,6500,6550,6500,415
20250210,142600,2565284640,6500,6520,6520,6500,650
20250210,142500,2561059460,6520,6520,6520,6510,1124
20250210,142400,2553740240,6500,6520,6520,6500,1693
20250210,142300,2542726790,6520,6530,6530,6520,232
20250210,142200,2541213060,6520,6540,6540,6520,87
20250210,142100,2540644970,6540,6530,6540,6530,110
20250210,142000,2539926630,6530,6530,6530,6520,2431
20250210,141900,2524075010,6530,6540,6540,6530,325
20250210,141800,2521952390,6540,6540,6540,6530,745
20250210,141700,2517086610,6540,6550,6550,6540,1668
20250210,141600,2506162000,6540,6530,6550,6530,855
20250210,141500,2500570210,6540,6540,6540,6530,580
20250210,141400,2496782410,6530,6550,6550,6530,682
20250210,141300,2492326670,6540,6540,6540,6530,880
20250210,141200,2486580130,6540,6530,6540,6530,579
20250210,141100,2482798870,6530,6540,6540,6520,746
20250210,141000,2477928930,6540,6540,6540,6540,77
20250210,140900,2477425350,6540,6540,6550,6530,968
20250210,140800,2471100500,6540,6540,6550,6530,2565
20250210,140700,2454325780,6540,6550,6550,6540,3027
20250210,140600,2434527990,6550,6560,6560,6550,223
20250210,140500,2433066990,6550,6550,6550,6550,502
20250210,140400,2429778890,6550,6560,6570,6540,2963
20250210,140300,2410342960,6560,6570,6570,6560,131
20250210,140200,2409483530,6570,6570,6580,6570,751
20250210,140100,2404548570,6560,6570,6570,6560,800
20250210,140000,2399300210,6560,6570,6580,6560,574
20250210,135900,2395529490,6570,6560,6580,6560,180
20250210,135800,2394347930,6570,6570,6580,6570,515
20250210,135700,2390964330,6570,6540,6570,6540,770
20250210,135600,2385912880,6540,6550,6550,6530,8751
20250210,135500,2328686930,6550,6560,6560,6550,798
20250210,135400,2323456310,6550,6550,6570,6550,131
20250210,135300,2322597530,6560,6560,6560,6560,703
20250210,135200,2317985850,6560,6560,6560,6550,833
20250210,135100,2312523370,6560,6570,6570,6560,647
20250210,135000,2308277790,6560,6570,6570,6560,760
20250210,134900,2303292160,6570,6580,6580,6570,160
20250210,134800,2302240660,6580,6580,6580,6570,1179
20250210,134700,2294491050,6580,6580,6580,6580,243
20250210,134600,2292892110,6580,6570,6590,6560,1671
20250210,134500,2281910100,6580,6590,6590,6580,639
20250210,134400,2277704550,6600,6600,6600,6590,1864
20250210,134300,2265407520,6600,6600,6600,6590,618
20250210,134200,2261334470,6600,6600,6610,6600,803
20250210,134100,2256032640,6600,6600,6600,6600,923
20250210,134000,2249940840,6600,6600,6600,6600,703
20250210,133900,2245301040,6570,6560,6590,6560,1391
20250210,133800,2236154430,6560,6570,6570,6560,1071
20250210,133700,2229128290,6570,6560,6570,6560,111
20250210,133600,2228399030,6560,6570,6570,6550,533
20250210,133500,2224902240,6580,6570,6580,6570,442
20250210,133400,2221998270,6540,6570,6570,6540,2008
20250210,133300,2208833000,6570,6570,6570,6570,108
20250210,133200,2208123440,6570,6560,6580,6560,727
20250210,133100,2203351490,6570,6570,6570,6570,982
20250210,133000,2196899750,6570,6580,6580,6570,314
20250210,132900,2194833640,6590,6570,6590,6570,554
20250210,132800,2191193200,6580,6580,6590,6580,565
20250210,132700,2187475470,6580,6580,6580,6580,8
20250210,132600,2187422830,6580,6560,6580,6560,971
20250210,132500,2181043570,6570,6570,6600,6550,923
20250210,132400,2174975780,6570,6600,6600,6570,536
20250210,132300,2171441280,6610,6600,6610,6580,382
20250210,132200,2168919350,6620,6550,6620,6550,456
20250210,132100,2165904210,6540,6530,6540,6520,1893
20250210,132000,2153532660,6530,6530,6550,6530,1690
20250210,131900,2142484150,6540,6560,6560,6540,1505
20250210,131800,2132625080,6570,6580,6590,6550,1358
20250210,131700,2123699550,6580,6600,6600,6580,297
20250210,131600,2121744160,6610,6580,6610,6580,1003
20250210,131500,2115126760,6590,6590,6600,6580,1336
20250210,131400,2106322960,6580,6600,6610,6580,680
20250210,131300,2101838790,6600,6610,6610,6600,1446
20250210,131200,2092290270,6610,6600,6620,6600,614
20250210,131100,2088226970,6600,6620,6620,6590,1143
20250210,131000,2080684910,6600,6610,6620,6600,1117
20250210,130900,2073306610,6620,6640,6640,6600,1388
20250210,130800,2064113070,6660,6640,6660,6640,1351
20250210,130700,2055124940,6650,6650,6660,6630,1215
20250210,130600,2047044950,6660,6650,6660,6640,1325
20250210,130500,2038230600,6650,6660,6660,6600,2213
20250210,130400,2023514860,6660,6650,6660,6640,629
20250210,130300,2019328980,6650,6590,6650,6590,1717
20250210,130200,2007952440,6610,6610,6620,6600,573
20250210,130100,2004162030,6620,6630,6640,6620,965
20250210,130000,1997756080,6630,6570,6630,6570,6379
20250210,125900,1955752600,6570,6550,6570,6550,2438
20250210,125800,1939735220,6570,6570,6570,6560,1927
20250210,125700,1927076940,6570,6560,6570,6560,1580
20250210,125600,1916696570,6570,6580,6580,6570,320
20250210,125500,1914591750,6580,6600,6600,6580,561
20250210,125400,1910893610,6610,6600,6610,6600,1300
20250210,125300,1902305310,6600,6580,6630,6580,1997
20250210,125200,1889140640,6550,6530,6590,6530,837
20250210,125100,1883639760,6590,6550,6590,6520,2083
20250210,125000,1869959230,6550,6570,6570,6550,920
20250210,124900,1863930100,6580,6600,6600,6580,352
20250210,124800,1861609900,6600,6560,6600,6560,141
20250210,124700,1860684900,6550,6600,6600,6540,2815
20250210,124600,1842176650,6600,6600,6600,6550,4186
20250210,124500,1814686170,6600,6600,6620,6590,704
20250210,124400,1810040150,6600,6630,6660,6600,2265
20250210,124300,1795044160,6660,6650,6660,6620,4473
20250210,124200,1765401810,6650,6650,6660,6640,1464
20250210,124100,1755674180,6660,6660,6660,6640,122
20250210,124000,1754863110,6660,6690,6690,6640,1646
20250210,123900,1743907390,6680,6680,6690,6660,856
20250210,123800,1738188660,6660,6650,6690,6650,1180
20250210,123700,1730314180,6680,6670,6690,6650,1335
20250210,123600,1721401710,6650,6680,6690,6650,1496
20250210,123500,1711428980,6670,6640,6690,6640,1156
20250210,123400,1703713290,6640,6640,6680,6630,1802
20250210,123300,1691705080,6660,6690,6700,6640,2993
20250210,123200,1671753320,6690,6640,6690,6630,5793
20250210,123100,1633103960,6640,6650,6680,6620,4574
20250210,123000,1602722590,6660,6790,6800,6620,17075
20250210,122900,1488598870,6800,6640,6800,6550,32157
20250210,122800,1273183600,6630,6580,6650,6570,12745
20250210,122700,1188983620,6580,6530,6580,6530,3478
20250210,122600,1166170750,6540,6510,6540,6510,1395
20250210,122500,1157071870,6510,6520,6520,6510,732
20250210,122400,1152304530,6530,6500,6530,6500,726
20250210,122300,1147576080,6500,6500,6500,6500,292
20250210,122200,1145678080,6510,6510,6510,6480,651
20250210,122100,1141449090,6510,6510,6520,6510,697
20250210,122000,1136910090,6500,6490,6530,6490,2639
20250210,121900,1119745790,6500,6500,6510,6500,383
20250210,121800,1117255200,6500,6510,6510,6490,975
20250210,121700,1110923030,6500,6520,6520,6500,574
20250210,121600,1107188040,6520,6490,6520,6490,720
20250210,121500,1102505520,6510,6500,6510,6490,670
20250210,121400,1098150510,6500,6500,6520,6480,4717
20250210,121300,1067465950,6500,6480,6500,6460,853
20250210,121200,1061932070,6480,6470,6480,6460,1407
20250210,121100,1052826500,6470,6460,6470,6460,557
20250210,121000,1049227710,6440,6470,6470,6440,3368
20250210,120900,1027529510,6460,6460,6470,6460,423
20250210,120800,1024796900,6470,6480,6480,6470,205
20250210,120700,1023470520,6480,6480,6490,6470,1748
20250210,120600,1012139490,6480,6440,6480,6440,2187
20250210,120500,998007810,6440,6440,6440,6440,707
20250210,120400,993454730,6440,6430,6440,6430,126
20250210,120300,992644400,6430,6450,6460,6420,1198
20250210,120200,984933120,6450,6450,6450,6450,115
20250210,120100,984191370,6460,6440,6460,6430,623
20250210,120000,980173900,6440,6450,6450,6440,2361
20250210,115900,964968710,6450,6450,6460,6440,573
20250210,115800,961273490,6450,6430,6460,6430,758
20250210,115700,956387620,6440,6450,6450,6440,303
20250210,115600,954433290,6440,6440,6460,6430,1077
20250210,115500,947486720,6430,6430,6430,6420,876
20250210,115400,941860270,6430,6440,6460,6430,1339
20250210,115300,933226210,6440,6460,6460,6440,473
20250210,115200,930176980,6470,6470,6470,6470,153
20250210,115100,929187070,6470,6460,6470,6450,211
20250210,115000,927823530,6470,6460,6470,6460,61
20250210,114900,927429430,6450,6470,6470,6450,590
20250210,114800,923622130,6440,6470,6470,6430,458
20250210,114700,920669210,6480,6470,6490,6460,2335
20250210,114600,905567030,6470,6490,6490,6470,1478
20250210,114500,895982650,6480,6490,6500,6480,918
20250210,114400,890032330,6490,6510,6510,6460,1357
20250210,114300,881254700,6500,6430,6500,6430,7787
20250210,114200,830861950,6430,6420,6430,6400,3590
20250210,114100,807795670,6420,6420,6420,6410,36
20250210,114000,807564660,6410,6420,6420,6410,449
20250210,113900,804682570,6420,6410,6420,6410,2862
20250210,113800,786328560,6400,6410,6410,6400,709
20250210,113700,781788970,6410,6410,6410,6390,58
20250210,113600,781418000,6410,6400,6410,6380,552
20250210,113500,777886530,6400,6390,6400,6390,529
20250210,113400,774505930,6400,6380,6400,6380,110
20250210,113300,773802080,6380,6390,6390,6380,303
20250210,113200,771866280,6380,6390,6390,6380,37
20250210,113100,771629870,6390,6390,6410,6390,261
20250210,113000,769959700,6390,6360,6390,6360,43
20250210,112900,769686190,6390,6400,6410,6370,1446
20250210,112800,760455720,6410,6400,6410,6370,2168
20250210,112700,746596890,6410,6420,6420,6410,244
20250210,112600,745032500,6420,6420,6430,6420,1086
20250210,112500,738059190,6420,6420,6420,6410,37
20250210,112400,737821960,6420,6420,6420,6390,1240
20250210,112300,729883160,6400,6410,6420,6400,310
20250210,112200,727894710,6390,6430,6440,6390,4848
20250210,112100,696757800,6430,6440,6440,6380,1104
20250210,112000,689681190,6400,6400,6400,6390,1638
20250210,111900,679203280,6400,6440,6450,6380,4726
20250210,111800,648934780,6440,6390,6450,6390,2058
20250210,111700,635705170,6400,6380,6400,6360,974
20250210,111600,629493780,6400,6390,6410,6370,689
20250210,111500,625088080,6380,6390,6410,6380,4534
20250210,111400,596074860,6390,6390,6400,6370,3675
20250210,111300,572613380,6390,6350,6400,6340,5296
20250210,111200,538919120,6340,6290,6340,6290,1308
20250210,111100,530653450,6300,6300,6300,6300,430
20250210,111000,527944450,6300,6300,6300,6300,290
20250210,110900,526117450,6300,6310,6310,6300,196
20250210,110800,524882320,6320,6320,6320,6320,245
20250210,110700,523333920,6340,6330,6340,6320,127
20250210,110600,522530990,6330,6310,6330,6310,484
20250210,110500,519473040,6320,6300,6320,6300,42
20250210,110400,519208420,6290,6300,6300,6290,76
20250210,110300,518730010,6300,6310,6310,6290,833
20250210,110200,513483100,6310,6310,6310,6310,0
20250210,110100,513483100,6310,6300,6310,6290,766
20250210,110000,508655760,6300,6300,6300,6300,100
20250210,105900,508025760,6300,6310,6310,6300,9
20250210,105800,507969050,6320,6320,6320,6320,0
20250210,105700,507969050,6320,6300,6320,6290,292
20250210,105600,506128350,6300,6300,6300,6300,1
20250210,105500,506122050,6280,6290,6290,6280,279
20250210,105400,504369310,6310,6290,6310,6290,64
20250210,105300,503966430,6290,6300,6300,6290,142
20250210,105200,503073240,6280,6280,6280,6280,5
20250210,105100,503041840,6270,6280,6280,6270,3
20250210,105000,503023010,6270,6280,6280,6270,425
20250210,104900,500357510,6310,6310,6310,6310,0
20250210,104800,500357510,6310,6300,6310,6280,516
20250210,104700,497115360,6320,6320,6320,6320,150
20250210,104600,496167360,6300,6300,6320,6300,107
20250210,104500,495492980,6300,6290,6300,6290,144
20250210,104400,494586720,6310,6300,6310,6300,33
20250210,104300,494378790,6300,6300,6300,6290,184
20250210,104200,493220590,6310,6300,6310,6300,8
20250210,104100,493170170,6300,6300,6300,6300,1
20250210,104000,493163870,6290,6290,6290,6290,100
20250210,103900,492534870,6300,6300,6300,6280,115
20250210,103800,491811990,6290,6290,6310,6290,668
20250210,103700,487609780,6290,6290,6290,6290,30
20250210,103600,487421080,6290,6270,6290,6270,215
20250210,103500,486073010,6300,6300,6300,6270,203
20250210,103400,484794170,6280,6280,6290,6280,212
20250210,103300,483462790,6280,6280,6280,6280,49
20250210,103200,483155070,6280,6270,6280,6270,396
20250210,103100,480670930,6280,6280,6280,6280,1
20250210,103000,480664650,6280,6290,6290,6270,66
20250210,102900,480250170,6280,6280,6290,6280,51
20250210,102800,479929880,6280,6280,6290,6280,709
20250210,102700,475477340,6290,6280,6290,6280,9
20250210,102600,475420750,6280,6280,6280,6280,0
20250210,102500,475420750,6280,6280,6280,6280,222
20250210,102400,474026590,6290,6280,6290,6280,7
20250210,102300,473982620,6290,6270,6290,6270,124
20250210,102200,473204820,6300,6320,6320,6280,736
20250210,102100,468582290,6320,6290,6320,6280,58
20250210,102000,468217740,6290,6280,6290,6280,101
20250210,101900,467583450,6290,6290,6290,6290,11
20250210,101800,467514260,6280,6290,6300,6280,576
20250210,101700,463893340,6300,6300,6300,6300,0
20250210,101600,463893340,6300,6300,6300,6290,35
20250210,101500,463673140,6290,6330,6330,6290,883
20250210,101400,458107350,6310,6340,6340,6310,65
20250210,101300,457696810,6330,6310,6330,6310,894
20250210,101200,452049310,6310,6310,6310,6290,517
20250210,101100,448787080,6280,6300,6310,6280,270
20250210,101000,447087110,6300,6290,6300,6280,1639
20250210,100900,436781170,6290,6280,6290,6280,107
20250210,100800,436108210,6290,6280,6290,6280,3
20250210,100700,436089360,6280,6260,6280,6260,94
20250210,100600,435500580,6280,6290,6290,6270,650
20250210,100500,431423050,6290,6290,6290,6280,140
20250210,100400,430542900,6290,6290,6290,6280,601
20250210,100300,426768140,6290,6290,6290,6290,1095
20250210,100200,419880590,6300,6300,6300,6300,0
20250210,100100,419880590,6300,6300,6310,6300,294
20250210,100000,418028380,6320,6300,6330,6300,624
20250210,095900,414086250,6330,6300,6330,6300,207
20250210,095800,412782090,6300,6270,6300,6270,294
20250210,095700,410934790,6270,6280,6280,6270,52
20250210,095600,410608240,6270,6270,6270,6270,82
20250210,095500,410094100,6280,6290,6290,6280,28
20250210,095400,409918000,6290,6250,6290,6250,1100
20250210,095300,403017630,6230,6230,6230,6230,40
20250210,095200,402768430,6230,6250,6250,6230,396
20250210,095100,400294190,6220,6250,6250,6220,438
20250210,095000,397565410,6260,6260,6260,6260,1
20250210,094900,397559150,6230,6230,6230,6210,89
20250210,094800,397005900,6230,6230,6230,6210,1072
20250210,094700,390340340,6230,6210,6240,6210,1729
20250210,094600,379573680,6220,6200,6220,6200,11
20250210,094500,379505280,6210,6210,6210,6210,183
20250210,094400,378368850,6200,6200,6200,6200,810
20250210,094300,373346850,6210,6200,6210,6200,794
20250210,094200,368422440,6220,6200,6220,6200,318
20250210,094100,366450620,6200,6210,6210,6200,2151
20250210,094000,353105800,6210,6220,6220,6210,832
20250210,093900,347935760,6230,6220,6230,6220,32
20250210,093800,347736680,6220,6230,6240,6220,1081
20250210,093700,341003670,6220,6230,6230,6210,226
20250210,093600,339596630,6230,6210,6230,6210,121
20250210,093500,338842820,6200,6230,6230,6200,513
20250210,093400,335659090,6220,6210,6220,6200,1282
20250210,093300,327707380,6210,6210,6210,6210,53
20250210,093200,327378250,6220,6220,6220,6210,1075
20250210,093100,320701750,6220,6200,6220,6200,982
20250210,093000,314613110,6200,6230,6230,6200,4
20250210,092900,314588220,6210,6230,6230,6200,2542
20250210,092800,298794830,6230,6230,6230,6230,190
20250210,092700,297611130,6230,6220,6230,6220,411
20250210,092600,295054700,6240,6230,6240,6230,8
20250210,092500,295004790,6210,6230,6230,6210,320
20250210,092400,293017290,6240,6240,6240,6210,1983
20250210,092300,280691610,6220,6240,6240,6220,1646
20250210,092200,270444010,6240,6240,6240,6240,335
20250210,092100,268353610,6250,6230,6250,6230,598
20250210,092000,264625000,6230,6200,6230,6200,386
20250210,091900,262226680,6210,6220,6220,6200,3835
20250210,091800,238434840,6200,6230,6230,6200,2181
20250210,091700,224869240,6210,6290,6290,6210,4615
20250210,091600,196097660,6250,6280,6280,6250,2207
20250210,091500,182278480,6300,6320,6330,6280,767
20250210,091400,177448580,6370,6370,6370,6330,1544
20250210,091300,167663690,6330,6400,6410,6330,1279
20250210,091200,159537600,6370,6390,6410,6360,4184
20250210,091100,132838050,6390,6350,6390,6340,2382
20250210,091000,117665580,6340,6320,6350,6320,1055
20250210,090900,110993610,6350,6300,6370,6250,3495
20250210,090800,88931630,6300,6280,6300,6240,61
20250210,090700,88550100,6280,6230,6280,6230,157
20250210,090600,87570040,6220,6230,6250,6220,541
20250210,090500,84203450,6230,6220,6250,6210,735
20250210,090400,79632630,6250,6220,6250,6220,959
20250210,090300,73665430,6240,6260,6300,6230,2060
20250210,090200,60782550,6230,6220,6270,6220,534
20250210,090100,57457270,6220,6300,6300,6200,3093
20250210,090000,38160420,6300,6350,6350,6300,6022