stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,203500,1329292320,6530,6530,6530,6530,1203
20250211,203400,1329292320,6530,6530,6530,6530,0
20250211,203300,1329292320,6530,6530,6530,6530,0
20250211,203200,1329292320,6530,6530,6530,6530,0
20250211,203100,1329292320,6530,6530,6530,6530,0
20250211,203000,1329292320,6530,6530,6530,6530,0
20250211,202900,1329292320,6530,6530,6530,6530,0
20250211,202800,1329292320,6530,6530,6530,6530,0
20250211,202700,1329292320,6530,6530,6530,6530,0
20250211,202600,1329292320,6530,6530,6530,6530,0
20250211,202500,1329292320,6530,6530,6530,6530,0
20250211,202400,1329292320,6530,6530,6530,6530,0
20250211,202300,1329292320,6530,6530,6530,6530,0
20250211,202200,1329292320,6530,6530,6530,6530,0
20250211,202100,1329292320,6530,6530,6530,6530,0
20250211,202000,1329292320,6530,6530,6530,6530,0
20250211,201900,1329292320,6530,6530,6530,6530,0
20250211,201800,1329292320,6530,6530,6530,6530,0
20250211,201700,1329292320,6530,6530,6530,6530,0
20250211,201600,1329292320,6530,6530,6530,6530,0
20250211,201500,1329292320,6530,6530,6530,6530,0
20250211,201400,1329292320,6530,6530,6530,6530,0
20250211,201300,1329292320,6530,6530,6530,6530,0
20250211,201200,1329292320,6530,6530,6530,6530,0
20250211,201100,1329292320,6530,6530,6530,6530,0
20250211,201000,1329292320,6530,6530,6530,6530,0
20250211,200900,1329292320,6530,6530,6530,6530,0
20250211,200800,1329292320,6530,6530,6530,6530,0
20250211,200700,1329292320,6530,6530,6530,6530,0
20250211,200600,1329292320,6530,6530,6530,6530,0
20250211,200500,1329292320,6530,6530,6530,6530,1203
20250211,200400,1329292320,6530,6530,6530,6530,0
20250211,200300,1329292320,6530,6530,6530,6530,0
20250211,200200,1329292320,6530,6530,6530,6530,0
20250211,200100,1329292320,6530,6530,6530,6530,0
20250211,200000,1329292320,6530,6530,6530,6530,0
20250211,195900,1329292320,6530,6530,6530,6530,0
20250211,195800,1329292320,6530,6530,6530,6530,0
20250211,195700,1329292320,6530,6530,6530,6530,0
20250211,195600,1329292320,6530,6530,6530,6530,0
20250211,195500,1329292320,6530,6530,6530,6530,0
20250211,195400,1329292320,6530,6530,6530,6530,0
20250211,195300,1329292320,6530,6530,6530,6530,0
20250211,195200,1329292320,6530,6530,6530,6530,0
20250211,195100,1329292320,6530,6530,6530,6530,0
20250211,195000,1329292320,6530,6530,6530,6530,0
20250211,194900,1329292320,6530,6530,6530,6530,0
20250211,194800,1329292320,6530,6530,6530,6530,0
20250211,194700,1329292320,6530,6530,6530,6530,0
20250211,194600,1329292320,6530,6530,6530,6530,0
20250211,194500,1329292320,6530,6530,6530,6530,0
20250211,194400,1329292320,6530,6530,6530,6530,0
20250211,194300,1329292320,6530,6530,6530,6530,0
20250211,194200,1329292320,6530,6530,6530,6530,0
20250211,194100,1329292320,6530,6530,6530,6530,0
20250211,194000,1329292320,6530,6530,6530,6530,0
20250211,193900,1329292320,6530,6530,6530,6530,0
20250211,193800,1329292320,6530,6530,6530,6530,0
20250211,193700,1329292320,6530,6530,6530,6530,0
20250211,193600,1329292320,6530,6530,6530,6530,0
20250211,193500,1329292320,6530,6530,6530,6530,1203
20250211,193400,1329292320,6530,6530,6530,6530,0
20250211,193300,1329292320,6530,6530,6530,6530,0
20250211,193200,1329292320,6530,6530,6530,6530,0
20250211,193100,1329292320,6530,6530,6530,6530,0
20250211,193000,1329292320,6530,6530,6530,6530,0
20250211,192900,1329292320,6530,6530,6530,6530,0
20250211,192800,1329292320,6530,6530,6530,6530,0
20250211,192700,1329292320,6530,6530,6530,6530,0
20250211,192600,1329292320,6530,6530,6530,6530,0
20250211,192500,1329292320,6530,6530,6530,6530,0
20250211,192400,1329292320,6530,6530,6530,6530,0
20250211,192300,1329292320,6530,6530,6530,6530,0
20250211,192200,1329292320,6530,6530,6530,6530,0
20250211,192100,1329292320,6530,6530,6530,6530,0
20250211,192000,1329292320,6530,6530,6530,6530,0
20250211,191900,1329292320,6530,6530,6530,6530,0
20250211,191800,1329292320,6530,6530,6530,6530,0
20250211,191700,1329292320,6530,6530,6530,6530,0
20250211,191600,1329292320,6530,6530,6530,6530,0
20250211,191500,1329292320,6530,6530,6530,6530,0
20250211,191400,1329292320,6530,6530,6530,6530,0
20250211,191300,1329292320,6530,6530,6530,6530,0
20250211,191200,1329292320,6530,6530,6530,6530,0
20250211,191100,1329292320,6530,6530,6530,6530,0
20250211,191000,1329292320,6530,6530,6530,6530,0
20250211,190900,1329292320,6530,6530,6530,6530,0
20250211,190800,1329292320,6530,6530,6530,6530,0
20250211,190700,1329292320,6530,6530,6530,6530,0
20250211,190600,1329292320,6530,6530,6530,6530,0
20250211,190500,1329292320,6530,6530,6530,6530,1203
20250211,190400,1329292320,6530,6530,6530,6530,0
20250211,190300,1329292320,6530,6530,6530,6530,0
20250211,190200,1329292320,6530,6530,6530,6530,0
20250211,190100,1329292320,6530,6530,6530,6530,0
20250211,190000,1329292320,6530,6530,6530,6530,0
20250211,185900,1329292320,6530,6530,6530,6530,0
20250211,185800,1329292320,6530,6530,6530,6530,0
20250211,185700,1329292320,6530,6530,6530,6530,0
20250211,185600,1329292320,6530,6530,6530,6530,0
20250211,185500,1329292320,6530,6530,6530,6530,0
20250211,185400,1329292320,6530,6530,6530,6530,0
20250211,185300,1329292320,6530,6530,6530,6530,0
20250211,185200,1329292320,6530,6530,6530,6530,0
20250211,185100,1329292320,6530,6530,6530,6530,0
20250211,185000,1329292320,6530,6530,6530,6530,0
20250211,184900,1329292320,6530,6530,6530,6530,0
20250211,184800,1329292320,6530,6530,6530,6530,0
20250211,184700,1329292320,6530,6530,6530,6530,0
20250211,184600,1329292320,6530,6530,6530,6530,0
20250211,184500,1329292320,6530,6530,6530,6530,0
20250211,184400,1329292320,6530,6530,6530,6530,0
20250211,184300,1329292320,6530,6530,6530,6530,0
20250211,184200,1329292320,6530,6530,6530,6530,0
20250211,184100,1329292320,6530,6530,6530,6530,0
20250211,184000,1329292320,6530,6530,6530,6530,0
20250211,183900,1329292320,6530,6530,6530,6530,0
20250211,183800,1329292320,6530,6530,6530,6530,0
20250211,183700,1329292320,6530,6530,6530,6530,0
20250211,183600,1329292320,6530,6530,6530,6530,0
20250211,183500,1329292320,6530,6530,6530,6530,1203
20250211,183400,1329292320,6530,6530,6530,6530,0
20250211,183300,1329292320,6530,6530,6530,6530,0
20250211,183200,1329292320,6530,6530,6530,6530,0
20250211,183100,1329292320,6530,6530,6530,6530,0
20250211,183000,1329292320,6530,6530,6530,6530,0
20250211,182900,1329292320,6530,6530,6530,6530,0
20250211,182800,1329292320,6530,6530,6530,6530,0
20250211,182700,1329292320,6530,6530,6530,6530,0
20250211,182600,1329292320,6530,6530,6530,6530,0
20250211,182500,1329292320,6530,6530,6530,6530,0
20250211,182400,1329292320,6530,6530,6530,6530,0
20250211,182300,1329292320,6530,6530,6530,6530,0
20250211,182200,1329292320,6530,6530,6530,6530,0
20250211,182100,1329292320,6530,6530,6530,6530,0
20250211,182000,1329292320,6530,6530,6530,6530,0
20250211,181900,1329292320,6530,6530,6530,6530,0
20250211,181800,1329292320,6530,6530,6530,6530,0
20250211,181700,1329292320,6530,6530,6530,6530,0
20250211,181600,1329292320,6530,6530,6530,6530,0
20250211,181500,1329292320,6530,6530,6530,6530,0
20250211,181400,1329292320,6530,6530,6530,6530,0
20250211,181300,1329292320,6530,6530,6530,6530,0
20250211,181200,1329292320,6530,6530,6530,6530,0
20250211,181100,1329292320,6530,6530,6530,6530,0
20250211,181000,1329292320,6530,6530,6530,6530,0
20250211,180900,1329292320,6530,6530,6530,6530,0
20250211,180800,1329292320,6530,6530,6530,6530,0
20250211,180700,1329292320,6530,6530,6530,6530,0
20250211,180600,1329292320,6530,6530,6530,6530,0
20250211,180500,1329292320,6530,6530,6530,6530,1203
20250211,180400,1329292320,6530,6530,6530,6530,0
20250211,180300,1329292320,6530,6530,6530,6530,0
20250211,180200,1329292320,6530,6530,6530,6530,0
20250211,180100,1329292320,6530,6530,6530,6530,0
20250211,180000,1329292320,6530,6530,6530,6530,0
20250211,175900,1329292320,6530,6530,6530,6530,0
20250211,175800,1329292320,6530,6530,6530,6530,0
20250211,175700,1329292320,6530,6530,6530,6530,0
20250211,175600,1329292320,6530,6530,6530,6530,0
20250211,175500,1329292320,6530,6530,6530,6530,0
20250211,175400,1329292320,6530,6530,6530,6530,0
20250211,175300,1329292320,6530,6530,6530,6530,0
20250211,175200,1329292320,6530,6530,6530,6530,0
20250211,175100,1329292320,6530,6530,6530,6530,0
20250211,175000,1329292320,6530,6530,6530,6530,0
20250211,174900,1329292320,6530,6530,6530,6530,0
20250211,174800,1329292320,6530,6530,6530,6530,0
20250211,174700,1329292320,6530,6530,6530,6530,0
20250211,174600,1329292320,6530,6530,6530,6530,0
20250211,174500,1329292320,6530,6530,6530,6530,0
20250211,174400,1329292320,6530,6530,6530,6530,0
20250211,174300,1329292320,6530,6530,6530,6530,0
20250211,174200,1329292320,6530,6530,6530,6530,0
20250211,174100,1329292320,6530,6530,6530,6530,0
20250211,174000,1329292320,6530,6530,6530,6530,0
20250211,173900,1329292320,6530,6530,6530,6530,0
20250211,173800,1329292320,6530,6530,6530,6530,0
20250211,173700,1329292320,6530,6530,6530,6530,0
20250211,173600,1329292320,6530,6530,6530,6530,0
20250211,173500,1329292320,6530,6530,6530,6530,1203
20250211,173400,1329292320,6530,6530,6530,6530,0
20250211,173300,1329292320,6530,6530,6530,6530,0
20250211,173200,1329292320,6530,6530,6530,6530,0
20250211,173100,1329292320,6530,6530,6530,6530,0
20250211,173000,1329292320,6530,6530,6530,6530,0
20250211,172900,1329292320,6530,6530,6530,6530,0
20250211,172800,1329292320,6530,6530,6530,6530,0
20250211,172700,1329292320,6530,6530,6530,6530,0
20250211,172600,1329292320,6530,6530,6530,6530,0
20250211,172500,1329292320,6530,6530,6530,6530,0
20250211,172400,1329292320,6530,6530,6530,6530,0
20250211,172300,1329292320,6530,6530,6530,6530,0
20250211,172200,1329292320,6530,6530,6530,6530,0
20250211,172100,1329292320,6530,6530,6530,6530,0
20250211,172000,1329292320,6530,6530,6530,6530,0
20250211,171900,1329292320,6530,6530,6530,6530,0
20250211,171800,1329292320,6530,6530,6530,6530,0
20250211,171700,1329292320,6530,6530,6530,6530,0
20250211,171600,1329292320,6530,6530,6530,6530,0
20250211,171500,1329292320,6530,6530,6530,6530,0
20250211,171400,1329292320,6530,6530,6530,6530,0
20250211,171300,1329292320,6530,6530,6530,6530,0
20250211,171200,1329292320,6530,6530,6530,6530,0
20250211,171100,1329292320,6530,6530,6530,6530,0
20250211,171000,1329292320,6530,6530,6530,6530,0
20250211,170900,1329292320,6530,6530,6530,6530,0
20250211,170800,1329292320,6530,6530,6530,6530,0
20250211,170700,1329292320,6530,6530,6530,6530,0
20250211,170600,1329292320,6530,6530,6530,6530,0
20250211,170500,1329292320,6530,6530,6530,6530,1203
20250211,170400,1329292320,6530,6530,6530,6530,0
20250211,170300,1329292320,6530,6530,6530,6530,0
20250211,170200,1329292320,6530,6530,6530,6530,0
20250211,170100,1329292320,6530,6530,6530,6530,0
20250211,170000,1329292320,6530,6530,6530,6530,0
20250211,165900,1329292320,6530,6530,6530,6530,0
20250211,165800,1329292320,6530,6530,6530,6530,0
20250211,165700,1329292320,6530,6530,6530,6530,0
20250211,165600,1329292320,6530,6530,6530,6530,0
20250211,165500,1329292320,6530,6530,6530,6530,0
20250211,165400,1329292320,6530,6530,6530,6530,0
20250211,165300,1329292320,6530,6530,6530,6530,0
20250211,165200,1329292320,6530,6530,6530,6530,0
20250211,165100,1329292320,6530,6530,6530,6530,0
20250211,165000,1329292320,6530,6530,6530,6530,0
20250211,164900,1329292320,6530,6530,6530,6530,0
20250211,164800,1329292320,6530,6530,6530,6530,0
20250211,164700,1329292320,6530,6530,6530,6530,0
20250211,164600,1329292320,6530,6530,6530,6530,0
20250211,164500,1329292320,6530,6530,6530,6530,0
20250211,164400,1329292320,6530,6530,6530,6530,0
20250211,164300,1329292320,6530,6530,6530,6530,0
20250211,164200,1329292320,6530,6530,6530,6530,0
20250211,164100,1329292320,6530,6530,6530,6530,0
20250211,164000,1329292320,6530,6530,6530,6530,0
20250211,163900,1329292320,6530,6530,6530,6530,0
20250211,163800,1329292320,6530,6530,6530,6530,0
20250211,163700,1329292320,6530,6530,6530,6530,0
20250211,163600,1329292320,6530,6530,6530,6530,0
20250211,163500,1329292320,6530,6530,6530,6530,1203
20250211,163400,1329292320,6530,6530,6530,6530,0
20250211,163300,1329292320,6530,6530,6530,6530,0
20250211,163200,1329292320,6530,6530,6530,6530,0
20250211,163100,1329292320,6530,6530,6530,6530,0
20250211,163000,1329292320,6530,6530,6530,6530,0
20250211,162900,1329292320,6530,6530,6530,6530,0
20250211,162800,1329292320,6530,6530,6530,6530,0
20250211,162700,1329292320,6530,6530,6530,6530,0
20250211,162600,1329292320,6530,6530,6530,6530,0
20250211,162500,1329292320,6530,6530,6530,6530,0
20250211,162400,1329292320,6530,6530,6530,6530,0
20250211,162300,1329292320,6530,6530,6530,6530,0
20250211,162200,1329292320,6530,6530,6530,6530,0
20250211,162100,1329292320,6530,6530,6530,6530,0
20250211,162000,1329292320,6530,6530,6530,6530,0
20250211,161900,1329292320,6530,6530,6530,6530,0
20250211,161800,1329292320,6530,6530,6530,6530,0
20250211,161700,1329292320,6530,6530,6530,6530,0
20250211,161600,1329292320,6530,6530,6530,6530,0
20250211,161500,1329292320,6530,6530,6530,6530,0
20250211,161400,1329292320,6530,6530,6530,6530,0
20250211,161300,1329292320,6530,6530,6530,6530,0
20250211,161200,1329292320,6530,6530,6530,6530,0
20250211,161100,1329292320,6530,6530,6530,6530,0
20250211,161000,1329292320,6530,6530,6530,6530,0
20250211,160900,1329292320,6530,6530,6530,6530,0
20250211,160800,1329292320,6530,6530,6530,6530,0
20250211,160700,1329292320,6530,6530,6530,6530,0
20250211,160600,1329292320,6530,6530,6530,6530,0
20250211,160500,1329292320,6530,6530,6530,6530,1203
20250211,160400,1329292320,6530,6530,6530,6530,0
20250211,160300,1329292320,6530,6530,6530,6530,0
20250211,160200,1329292320,6530,6530,6530,6530,0
20250211,160100,1329292320,6530,6530,6530,6530,0
20250211,160000,1329292320,6530,6530,6530,6530,0
20250211,155900,1329292320,6530,6530,6530,6530,0
20250211,155800,1329292320,6530,6530,6530,6530,0
20250211,155700,1329292320,6530,6530,6530,6530,0
20250211,155600,1329292320,6530,6530,6530,6530,0
20250211,155500,1329292320,6530,6530,6530,6530,0
20250211,155400,1329292320,6530,6530,6530,6530,0
20250211,155300,1329292320,6530,6530,6530,6530,0
20250211,155200,1329292320,6530,6530,6530,6530,0
20250211,155100,1329292320,6530,6530,6530,6530,0
20250211,155000,1329292320,6530,6530,6530,6530,0
20250211,154900,1329292320,6530,6530,6530,6530,0
20250211,154800,1329292320,6530,6530,6530,6530,0
20250211,154700,1329292320,6530,6530,6530,6530,0
20250211,154600,1329292320,6530,6530,6530,6530,0
20250211,154500,1329292320,6530,6530,6530,6530,0
20250211,154400,1329292320,6530,6530,6530,6530,0
20250211,154300,1329292320,6530,6530,6530,6530,0
20250211,154200,1329292320,6530,6530,6530,6530,0
20250211,154100,1329292320,6530,6530,6530,6530,0
20250211,154000,1329292320,6530,6530,6530,6530,0
20250211,153900,1329292320,6530,6530,6530,6530,0
20250211,153800,1329292320,6530,6530,6530,6530,0
20250211,153700,1329292320,6530,6530,6530,6530,0
20250211,153600,1329292320,6530,6530,6530,6530,0
20250211,153500,1329292320,6530,6530,6530,6530,1203
20250211,153400,1329292320,6530,6530,6530,6530,0
20250211,153300,1329292320,6530,6530,6530,6530,0
20250211,153200,1329292320,6530,6530,6530,6530,0
20250211,153100,1329292320,6530,6530,6530,6530,0
20250211,153000,1329292320,6530,6530,6530,6530,1203
20250211,152900,1321436730,6530,6530,6530,6530,0
20250211,152800,1321436730,6530,6530,6530,6530,0
20250211,152700,1321436730,6530,6530,6530,6530,0
20250211,152600,1321436730,6530,6530,6530,6530,0
20250211,152500,1321436730,6530,6530,6530,6530,0
20250211,152400,1321436730,6530,6530,6530,6530,0
20250211,152300,1321436730,6530,6530,6530,6530,0
20250211,152200,1321436730,6530,6530,6530,6530,0
20250211,152100,1321436730,6530,6530,6530,6530,0
20250211,152000,1321436730,6530,6530,6530,6530,0
20250211,151900,1321436730,6530,6530,6530,6530,469
20250211,151800,1318374160,6530,6490,6530,6490,119
20250211,151700,1317600740,6490,6520,6530,6490,1040
20250211,151600,1310838950,6520,6520,6520,6520,201
20250211,151500,1309528430,6520,6540,6540,6520,118
20250211,151400,1308758860,6520,6540,6540,6520,398
20250211,151300,1306159600,6530,6530,6530,6530,1
20250211,151200,1306153070,6540,6530,6540,6520,187
20250211,151100,1304933730,6540,6530,6540,6520,502
20250211,151000,1301656420,6530,6530,6530,6530,797
20250211,150900,1296452010,6540,6530,6540,6530,124
20250211,150800,1295642280,6540,6540,6540,6540,34
20250211,150700,1295419920,6540,6540,6540,6530,3
20250211,150600,1295400310,6540,6530,6540,6530,16
20250211,150500,1295295820,6540,6540,6540,6540,167
20250211,150400,1294203640,6540,6540,6540,6540,1
20250211,150300,1294197100,6530,6540,6540,6530,205
20250211,150200,1292858150,6540,6540,6540,6540,41
20250211,150100,1292590010,6520,6530,6540,6520,709
20250211,150000,1287962230,6530,6540,6540,6530,371
20250211,145900,1285539190,6540,6540,6540,6540,35
20250211,145800,1285310290,6540,6540,6540,6540,0
20250211,145700,1285310290,6540,6540,6540,6530,102
20250211,145600,1284644210,6540,6540,6540,6540,1
20250211,145500,1284637670,6520,6540,6540,6520,3309
20250211,145400,1263060070,6530,6530,6530,6530,14
20250211,145300,1262968650,6540,6540,6540,6540,0
20250211,145200,1262968650,6540,6540,6540,6540,47
20250211,145100,1262661270,6540,6540,6540,6540,1
20250211,145000,1262654730,6530,6530,6530,6530,500
20250211,144900,1259389730,6540,6540,6540,6540,0
20250211,144800,1259389730,6540,6540,6540,6520,54
20250211,144700,1259037540,6540,6540,6540,6540,35
20250211,144600,1258808640,6550,6550,6550,6550,0
20250211,144500,1258808640,6550,6550,6550,6550,500
20250211,144400,1255533640,6540,6540,6540,6540,25
20250211,144300,1255370140,6550,6550,6550,6540,8
20250211,144200,1255317800,6520,6540,6540,6520,1000
20250211,144100,1248786820,6550,6550,6550,6550,86
20250211,144000,1248223520,6550,6550,6550,6550,0
20250211,143900,1248223520,6550,6550,6550,6540,1042
20250211,143800,1241398520,6550,6550,6550,6550,26
20250211,143700,1241228220,6540,6540,6540,6540,0
20250211,143600,1241228220,6540,6560,6560,6540,51
20250211,143500,1240894660,6530,6540,6540,6530,370
20250211,143400,1238475670,6550,6560,6560,6550,973
20250211,143300,1232093270,6560,6560,6560,6560,45
20250211,143200,1231798070,6570,6570,6570,6570,38
20250211,143100,1231548410,6580,6580,6580,6580,0
20250211,143000,1231548410,6580,6580,6580,6580,0
20250211,142900,1231548410,6580,6560,6580,6560,42
20250211,142800,1231272870,6580,6560,6580,6560,5
20250211,142700,1231240050,6560,6570,6570,6560,46
20250211,142600,1230938130,6570,6590,6590,6570,20
20250211,142500,1230806510,6600,6570,6600,6570,768
20250211,142400,1225742300,6560,6560,6560,6560,1130
20250211,142300,1218329500,6550,6550,6550,6550,683
20250211,142200,1213855850,6560,6560,6560,6560,3
20250211,142100,1213836170,6560,6560,6560,6560,1
20250211,142000,1213829610,6540,6560,6560,6540,334
20250211,141900,1211639570,6550,6550,6550,6550,1006
20250211,141800,1205050270,6550,6540,6550,6540,274
20250211,141700,1203258300,6540,6540,6540,6530,585
20250211,141600,1199434400,6550,6530,6550,6530,196
20250211,141500,1198153700,6550,6550,6550,6550,0
20250211,141400,1198153700,6550,6540,6550,6540,46
20250211,141300,1197852790,6550,6540,6550,6530,234
20250211,141200,1196324320,6560,6530,6560,6530,138
20250211,141100,1195423150,6530,6550,6560,6530,1167
20250211,141000,1187784600,6560,6560,6560,6560,1
20250211,140900,1187778040,6550,6570,6570,6550,72
20250211,140800,1187305410,6580,6580,6580,6580,300
20250211,140700,1185331410,6590,6560,6590,6560,774
20250211,140600,1180238870,6570,6570,6570,6570,59
20250211,140500,1179851240,6590,6590,6590,6590,0
20250211,140400,1179851240,6590,6590,6590,6590,24
20250211,140300,1179693080,6600,6600,6600,6600,0
20250211,140200,1179693080,6600,6600,6600,6600,0
20250211,140100,1179693080,6600,6570,6600,6570,398
20250211,140000,1177076810,6570,6570,6570,6570,30
20250211,135900,1176879710,6570,6550,6570,6550,1101
20250211,135800,1169666320,6550,6550,6550,6550,35
20250211,135700,1169437070,6550,6550,6550,6550,46
20250211,135600,1169135770,6550,6550,6550,6550,0
20250211,135500,1169135770,6550,6550,6550,6540,162
20250211,135400,1168074700,6550,6540,6550,6530,218
20250211,135300,1166649680,6540,6540,6540,6530,40
20250211,135200,1166388140,6550,6550,6550,6550,0
20250211,135100,1166388140,6550,6540,6550,6540,2
20250211,135000,1166375050,6530,6550,6550,6530,1417
20250211,134900,1157119860,6550,6550,6550,6550,10
20250211,134800,1157054360,6560,6560,6560,6560,1
20250211,134700,1157047800,6570,6570,6570,6570,1
20250211,134600,1157041230,6570,6540,6570,6530,2011
20250211,134500,1143902890,6580,6580,6580,6550,250
20250211,134400,1142263660,6590,6590,6590,6580,48
20250211,134300,1141947610,6590,6590,6590,6590,0
20250211,134200,1141947610,6590,6610,6610,6590,134
20250211,134100,1141064530,6590,6610,6610,6590,105
20250211,134000,1140372480,6610,6610,6620,6610,516
20250211,133900,1136961710,6620,6620,6620,6620,21
20250211,133800,1136822690,6630,6590,6640,6590,739
20250211,133700,1131939640,6590,6560,6600,6560,1561
20250211,133600,1121648230,6580,6550,6580,6550,2132
20250211,133500,1107674590,6580,6570,6580,6550,208
20250211,133400,1106308940,6570,6550,6570,6550,486
20250211,133300,1103124750,6560,6540,6560,6540,432
20250211,133200,1100292560,6550,6550,6550,6550,0
20250211,133100,1100292560,6550,6530,6550,6530,359
20250211,133000,1097947720,6530,6530,6530,6530,15
20250211,132900,1097849770,6530,6530,6530,6530,1
20250211,132800,1097843240,6500,6520,6520,6500,145
20250211,132700,1096900140,6500,6530,6530,6500,1500
20250211,132600,1087136740,6550,6550,6550,6550,0
20250211,132500,1087136740,6550,6550,6550,6550,0
20250211,132400,1087136740,6550,6520,6550,6510,288
20250211,132300,1085259570,6530,6530,6530,6530,28
20250211,132200,1085076730,6510,6510,6510,6510,14
20250211,132100,1084985590,6520,6510,6520,6510,653
20250211,132000,1080732930,6530,6510,6530,6510,1261
20250211,131900,1072523370,6520,6520,6520,6520,0
20250211,131800,1072523370,6520,6520,6520,6510,1130
20250211,131700,1065163910,6530,6530,6530,6530,29
20250211,131600,1064974540,6530,6530,6530,6530,6
20250211,131500,1064935360,6520,6520,6520,6520,300
20250211,131400,1062979360,6530,6540,6540,6530,108
20250211,131300,1062273800,6530,6530,6530,6530,4
20250211,131200,1062247680,6530,6530,6530,6520,314
20250211,131100,1060198290,6540,6540,6540,6540,0
20250211,131000,1060198290,6540,6530,6540,6530,43
20250211,130900,1059917170,6540,6540,6540,6540,30
20250211,130800,1059720970,6540,6530,6540,6530,46
20250211,130700,1059420580,6550,6540,6550,6540,31
20250211,130600,1059217830,6550,6550,6550,6530,1338
20250211,130500,1050459780,6560,6560,6560,6560,0
20250211,130400,1050459780,6560,6550,6560,6540,953
20250211,130300,1044218000,6540,6520,6550,6520,429
20250211,130200,1041415310,6530,6520,6530,6520,68
20250211,130100,1040971940,6520,6520,6520,6510,243
20250211,130000,1039389620,6520,6520,6520,6520,1
20250211,125900,1039383100,6510,6510,6510,6510,420
20250211,125800,1036648900,6520,6510,6520,6510,223
20250211,125700,1035196810,6520,6520,6520,6520,1
20250211,125600,1035190290,6510,6520,6520,6510,55
20250211,125500,1034831700,6520,6510,6520,6510,722
20250211,125400,1030131230,6510,6540,6540,6510,457
20250211,125300,1027156070,6520,6550,6550,6520,1021
20250211,125200,1020498880,6520,6510,6520,6510,610
20250211,125100,1016523730,6510,6500,6510,6500,225
20250211,125000,1015061220,6500,6510,6510,6500,901
20250211,124900,1009203310,6510,6510,6510,6510,71
20250211,124800,1008741100,6520,6500,6520,6500,689
20250211,124700,1004262280,6490,6490,6490,6490,0
20250211,124600,1004262280,6490,6490,6490,6490,0
20250211,124500,1004262280,6490,6490,6490,6490,165
20250211,124400,1003191430,6490,6490,6490,6490,45
20250211,124300,1002899380,6500,6500,6500,6480,515
20250211,124200,999551920,6500,6490,6500,6490,37
20250211,124100,999311780,6500,6490,6500,6490,82
20250211,124000,998779590,6490,6490,6490,6490,23
20250211,123900,998630320,6490,6480,6490,6480,56
20250211,123800,998267420,6480,6480,6480,6480,31
20250211,123700,998066540,6480,6460,6480,6460,21
20250211,123600,997930670,6470,6480,6480,6470,40
20250211,123500,997671780,6480,6460,6480,6460,153
20250211,123400,996683280,6470,6480,6480,6470,120
20250211,123300,995906370,6480,6460,6480,6460,8
20250211,123200,995854610,6480,6480,6480,6480,7
20250211,123100,995809250,6470,6460,6480,6460,182
20250211,123000,994632630,6460,6460,6460,6460,0
20250211,122900,994632630,6460,6440,6460,6430,1420
20250211,122800,985494870,6450,6450,6460,6450,190
20250211,122700,984268630,6470,6470,6470,6470,1
20250211,122600,984262160,6440,6480,6480,6440,320
20250211,122500,982199320,6470,6470,6470,6470,32
20250211,122400,981992280,6480,6450,6480,6450,42
20250211,122300,981721350,6450,6450,6450,6440,280
20250211,122200,979915360,6440,6440,6440,6440,35
20250211,122100,979689960,6430,6430,6430,6430,0
20250211,122000,979689960,6430,6470,6470,6430,3146
20250211,121900,959395570,6470,6480,6480,6470,3512
20250211,121800,936667480,6500,6500,6500,6500,2
20250211,121700,936654480,6480,6500,6500,6480,1613
20250211,121600,926201920,6480,6480,6480,6480,1
20250211,121500,926195440,6490,6490,6490,6480,1545
20250211,121400,916169850,6490,6480,6490,6480,34
20250211,121300,915949200,6480,6480,6480,6480,73
20250211,121200,915476160,6490,6480,6490,6480,29
20250211,121100,915288220,6470,6480,6480,6470,1740
20250211,121000,904022020,6490,6480,6490,6480,230
20250211,120900,902531610,6490,6480,6490,6480,92
20250211,120800,901935130,6480,6490,6490,6480,18
20250211,120700,901818390,6490,6480,6490,6480,331
20250211,120600,899673400,6490,6480,6490,6480,133
20250211,120500,898811260,6480,6480,6480,6480,80
20250211,120400,898292860,6490,6490,6490,6490,33
20250211,120300,898078690,6480,6480,6480,6480,2
20250211,120200,898065730,6490,6490,6490,6490,58
20250211,120100,897689310,6490,6490,6490,6490,9
20250211,120000,897630900,6480,6480,6480,6480,0
20250211,115900,897630900,6480,6490,6490,6480,701
20250211,115800,893088080,6500,6490,6500,6480,130
20250211,115700,892243320,6490,6490,6490,6490,5
20250211,115600,892210870,6490,6490,6490,6490,15
20250211,115500,892113520,6490,6480,6490,6480,27
20250211,115400,891938300,6480,6480,6480,6480,0
20250211,115300,891938300,6480,6500,6500,6480,777
20250211,115200,886900650,6500,6500,6500,6500,0
20250211,115100,886900650,6500,6500,6500,6500,0
20250211,115000,886900650,6500,6490,6500,6490,198
20250211,114900,885615390,6490,6490,6490,6490,8
20250211,114800,885563470,6490,6490,6490,6490,33
20250211,114700,885349300,6500,6490,6500,6490,307
20250211,114600,883356510,6500,6500,6500,6500,0
20250211,114500,883356510,6500,6500,6500,6500,24
20250211,114400,883200510,6500,6500,6500,6500,0
20250211,114300,883200510,6500,6500,6500,6500,280
20250211,114200,881380510,6490,6490,6500,6490,1199
20250211,114100,873598950,6500,6500,6500,6500,115
20250211,114000,872851450,6500,6500,6500,6500,183
20250211,113900,871661950,6500,6500,6500,6500,39
20250211,113800,871408450,6500,6500,6500,6500,66
20250211,113700,870979450,6500,6500,6500,6500,242
20250211,113600,869406450,6500,6500,6500,6490,260
20250211,113500,867716750,6500,6500,6500,6490,427
20250211,113400,864942520,6500,6490,6500,6490,156
20250211,113300,863929780,6490,6490,6490,6490,602
20250211,113200,860022800,6490,6490,6490,6490,21
20250211,113100,859886510,6490,6500,6500,6490,41
20250211,113000,859620060,6490,6490,6490,6490,0
20250211,112900,859620060,6490,6490,6490,6490,670
20250211,112800,855271760,6500,6500,6510,6500,309
20250211,112700,853263010,6500,6500,6500,6500,15
20250211,112600,853165510,6500,6510,6510,6500,32
20250211,112500,852957200,6500,6500,6500,6500,409
20250211,112400,850298700,6500,6500,6500,6500,118
20250211,112300,849531700,6500,6520,6520,6500,431
20250211,112200,846727670,6510,6510,6510,6510,189
20250211,112100,845497280,6520,6520,6520,6520,0
20250211,112000,845497280,6520,6520,6520,6520,32
20250211,111900,845288640,6500,6520,6520,6500,623
20250211,111800,841232630,6520,6520,6520,6520,1
20250211,111700,841226110,6540,6540,6540,6540,1
20250211,111600,841219570,6520,6540,6540,6520,5
20250211,111500,841186890,6540,6550,6550,6540,163
20250211,111400,840120850,6560,6520,6560,6520,44
20250211,111300,839833930,6510,6510,6510,6510,2
20250211,111200,839820910,6520,6510,6520,6510,308
20250211,111100,837814570,6510,6510,6510,6510,2
20250211,111000,837801550,6520,6520,6520,6520,1
20250211,110900,837795030,6510,6500,6510,6500,231
20250211,110800,836293440,6510,6500,6510,6500,17
20250211,110700,836182780,6500,6500,6500,6500,1
20250211,110600,836176280,6510,6510,6510,6510,28
20250211,110500,835994000,6510,6510,6510,6510,189
20250211,110400,834763610,6520,6510,6520,6510,34
20250211,110300,834541940,6510,6520,6520,6510,3
20250211,110200,834522400,6510,6520,6520,6510,350
20250211,110100,832243890,6510,6510,6510,6510,217
20250211,110000,830831220,6510,6510,6510,6510,0
20250211,105900,830831220,6510,6510,6510,6500,257
20250211,105800,829158470,6500,6500,6500,6500,0
20250211,105700,829158470,6500,6520,6520,6500,2344
20250211,105600,813912820,6510,6520,6520,6510,162
20250211,105500,812856590,6530,6530,6530,6530,20
20250211,105400,812725990,6550,6550,6550,6550,1
20250211,105300,812719440,6540,6550,6550,6540,32
20250211,105200,812510140,6560,6560,6560,6560,1
20250211,105100,812503580,6540,6540,6540,6540,164
20250211,105000,811431020,6560,6560,6560,6560,0
20250211,104900,811431020,6560,6550,6560,6540,5
20250211,104800,811398280,6570,6570,6570,6570,2
20250211,104700,811385140,6570,6570,6570,6570,31
20250211,104600,811181470,6530,6530,6530,6530,1
20250211,104500,811174940,6580,6520,6580,6520,4552
20250211,104400,781345350,6520,6520,6520,6520,0
20250211,104300,781345350,6520,6520,6520,6500,12
20250211,104200,781267130,6510,6500,6510,6500,226
20250211,104100,779797210,6510,6510,6510,6510,993
20250211,104000,773332780,6520,6520,6520,6520,106
20250211,103900,772641660,6510,6530,6530,6510,9
20250211,103800,772583050,6500,6500,6500,6500,3
20250211,103700,772563550,6510,6530,6530,6510,192
20250211,103600,771313590,6520,6520,6520,6520,2857
20250211,103500,752685950,6520,6520,6520,6520,0
20250211,103400,752685950,6520,6520,6520,6520,1
20250211,103300,752679430,6520,6510,6520,6500,451
20250211,103200,749739930,6500,6500,6500,6500,175
20250211,103100,748602430,6510,6510,6510,6510,5
20250211,103000,748569880,6500,6500,6500,6500,304
20250211,102900,746593880,6490,6500,6500,6490,99
20250211,102800,745950920,6520,6500,6520,6500,2
20250211,102700,745937900,6490,6500,6500,6490,797
20250211,102600,740763310,6500,6500,6500,6500,194
20250211,102500,739502310,6520,6520,6520,6520,722
20250211,102400,734794870,6520,6500,6520,6500,59
20250211,102300,734411350,6500,6500,6500,6490,151
20250211,102200,733429860,6500,6500,6500,6500,315
20250211,102100,731382360,6500,6500,6500,6500,102
20250211,102000,730719360,6470,6470,6470,6470,0
20250211,101900,730719360,6470,6480,6480,6470,244
20250211,101800,729138250,6480,6480,6500,6480,1104
20250211,101700,721983870,6480,6490,6490,6480,150
20250211,101600,721011440,6480,6490,6500,6480,460
20250211,101500,718023970,6490,6470,6490,6470,51
20250211,101400,717693000,6490,6470,6500,6470,3522
20250211,101300,694870010,6470,6500,6500,6470,5786
20250211,101200,657304730,6510,6510,6520,6510,1902
20250211,101100,644922030,6510,6520,6520,6510,1007
20250211,101000,638363890,6520,6530,6530,6520,136
20250211,100900,637477110,6530,6530,6530,6530,12
20250211,100800,637398750,6530,6530,6530,6530,41
20250211,100700,637131020,6530,6520,6530,6520,162
20250211,100600,636074020,6520,6520,6520,6510,756
20250211,100500,631149750,6520,6520,6530,6520,1852
20250211,100400,619073970,6530,6530,6530,6530,176
20250211,100300,617924690,6530,6530,6550,6530,258
20250211,100200,616239930,6520,6530,6540,6520,932
20250211,100100,610154910,6530,6530,6530,6530,10
20250211,100000,610089610,6530,6540,6540,6530,167
20250211,095900,608997990,6540,6540,6540,6530,121
20250211,095800,608206740,6540,6530,6540,6530,283
20250211,095700,606358720,6530,6530,6530,6530,1100
20250211,095600,599175720,6540,6540,6540,6540,44
20250211,095500,598887960,6540,6540,6540,6540,185
20250211,095400,597678060,6540,6540,6540,6540,105
20250211,095300,596991360,6540,6550,6550,6540,2286
20250211,095200,582028030,6550,6560,6570,6550,917
20250211,095100,576004720,6570,6560,6570,6560,91
20250211,095000,575407410,6560,6570,6580,6560,94
20250211,094900,574789020,6570,6550,6570,6550,40
20250211,094800,574526380,6550,6560,6560,6550,175
20250211,094700,573378990,6560,6560,6560,6560,239
20250211,094600,571811150,6550,6570,6570,6540,1587
20250211,094500,561417000,6570,6570,6570,6560,205
20250211,094400,560072150,6570,6580,6580,6570,81
20250211,094300,559539930,6590,6580,6600,6560,3269
20250211,094200,538078200,6560,6560,6560,6560,7
20250211,094100,538032280,6580,6570,6580,6570,536
20250211,094000,534510750,6560,6570,6570,6560,100
20250211,093900,533854430,6570,6570,6570,6570,178
20250211,093800,532684970,6570,6580,6580,6570,120
20250211,093700,531895570,6570,6570,6570,6570,50
20250211,093600,531567070,6560,6560,6560,6560,26
20250211,093500,531396510,6560,6560,6560,6560,240
20250211,093400,529822110,6560,6560,6580,6560,156
20250211,093300,528798710,6580,6590,6590,6560,26
20250211,093200,528627560,6590,6560,6590,6560,5
20250211,093100,528594640,6560,6540,6560,6530,1164
20250211,093000,520967020,6530,6550,6550,6530,3412
20250211,092900,498646460,6560,6560,6590,6560,398
20250211,092800,496035550,6600,6580,6600,6560,265
20250211,092700,494295840,6590,6600,6600,6590,315
20250211,092600,492216850,6600,6600,6600,6600,10
20250211,092500,492150850,6600,6570,6600,6560,1443
20250211,092400,482650450,6570,6570,6580,6560,1140
20250211,092300,475161830,6570,6590,6590,6570,1246
20250211,092200,466969090,6580,6580,6600,6580,4741
20250211,092100,435748410,6580,6620,6620,6570,2445
20250211,092000,419615800,6640,6710,6710,6620,3385
20250211,091900,397150560,6720,6700,6720,6670,681
20250211,091800,392595140,6700,6740,6740,6690,4026
20250211,091700,365532740,6730,6720,6730,6710,1184
20250211,091600,357566720,6710,6760,6760,6710,4354
20250211,091500,328186380,6750,6750,6780,6750,879
20250211,091400,322252640,6750,6740,6780,6740,928
20250211,091300,315986240,6750,6790,6790,6750,5150
20250211,091200,281127650,6790,6820,6840,6750,4525
20250211,091100,250333530,6810,6700,6810,6700,8956
20250211,091000,189747580,6700,6710,6710,6680,3011
20250211,090900,169607100,6680,6680,6730,6670,2695
20250211,090800,151523800,6660,6690,6690,6660,1999
20250211,090700,138162740,6690,6670,6700,6670,4403
20250211,090600,108725810,6670,6620,6670,6600,1030
20250211,090500,101907390,6620,6580,6620,6580,229
20250211,090400,100398530,6580,6570,6580,6550,1711
20250211,090300,89156440,6570,6540,6570,6540,545
20250211,090200,85585780,6550,6600,6600,6550,6663
20250211,090100,41758720,6600,6620,6660,6600,4231
20250211,090000,13782640,6610,6620,6650,6610,2081