stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,203400,2492142630,6590,6590,6590,6590,4008
20250213,203300,2492142630,6590,6590,6590,6590,0
20250213,203200,2492142630,6590,6590,6590,6590,0
20250213,203100,2492142630,6590,6590,6590,6590,0
20250213,203000,2492142630,6590,6590,6590,6590,0
20250213,202900,2492142630,6590,6590,6590,6590,0
20250213,202800,2492142630,6590,6590,6590,6590,0
20250213,202700,2492142630,6590,6590,6590,6590,0
20250213,202600,2492142630,6590,6590,6590,6590,0
20250213,202500,2492142630,6590,6590,6590,6590,0
20250213,202400,2492142630,6590,6590,6590,6590,0
20250213,202300,2492142630,6590,6590,6590,6590,0
20250213,202200,2492142630,6590,6590,6590,6590,0
20250213,202100,2492142630,6590,6590,6590,6590,0
20250213,202000,2492142630,6590,6590,6590,6590,0
20250213,201900,2492142630,6590,6590,6590,6590,0
20250213,201800,2492142630,6590,6590,6590,6590,0
20250213,201700,2492142630,6590,6590,6590,6590,0
20250213,201600,2492142630,6590,6590,6590,6590,0
20250213,201500,2492142630,6590,6590,6590,6590,0
20250213,201400,2492142630,6590,6590,6590,6590,0
20250213,201300,2492142630,6590,6590,6590,6590,0
20250213,201200,2492142630,6590,6590,6590,6590,0
20250213,201100,2492142630,6590,6590,6590,6590,0
20250213,201000,2492142630,6590,6590,6590,6590,0
20250213,200900,2492142630,6590,6590,6590,6590,0
20250213,200800,2492142630,6590,6590,6590,6590,0
20250213,200700,2492142630,6590,6590,6590,6590,0
20250213,200600,2492142630,6590,6590,6590,6590,0
20250213,200500,2492142630,6590,6590,6590,6590,0
20250213,200400,2492142630,6590,6590,6590,6590,4008
20250213,200300,2492142630,6590,6590,6590,6590,0
20250213,200200,2492142630,6590,6590,6590,6590,0
20250213,200100,2492142630,6590,6590,6590,6590,0
20250213,200000,2492142630,6590,6590,6590,6590,0
20250213,195900,2492142630,6590,6590,6590,6590,0
20250213,195800,2492142630,6590,6590,6590,6590,0
20250213,195700,2492142630,6590,6590,6590,6590,0
20250213,195600,2492142630,6590,6590,6590,6590,0
20250213,195500,2492142630,6590,6590,6590,6590,0
20250213,195400,2492142630,6590,6590,6590,6590,0
20250213,195300,2492142630,6590,6590,6590,6590,0
20250213,195200,2492142630,6590,6590,6590,6590,0
20250213,195100,2492142630,6590,6590,6590,6590,0
20250213,195000,2492142630,6590,6590,6590,6590,0
20250213,194900,2492142630,6590,6590,6590,6590,0
20250213,194800,2492142630,6590,6590,6590,6590,0
20250213,194700,2492142630,6590,6590,6590,6590,0
20250213,194600,2492142630,6590,6590,6590,6590,0
20250213,194500,2492142630,6590,6590,6590,6590,0
20250213,194400,2492142630,6590,6590,6590,6590,0
20250213,194300,2492142630,6590,6590,6590,6590,0
20250213,194200,2492142630,6590,6590,6590,6590,0
20250213,194100,2492142630,6590,6590,6590,6590,0
20250213,194000,2492142630,6590,6590,6590,6590,0
20250213,193900,2492142630,6590,6590,6590,6590,0
20250213,193800,2492142630,6590,6590,6590,6590,0
20250213,193700,2492142630,6590,6590,6590,6590,0
20250213,193600,2492142630,6590,6590,6590,6590,0
20250213,193500,2492142630,6590,6590,6590,6590,0
20250213,193400,2492142630,6590,6590,6590,6590,4008
20250213,193300,2492142630,6590,6590,6590,6590,0
20250213,193200,2492142630,6590,6590,6590,6590,0
20250213,193100,2492142630,6590,6590,6590,6590,0
20250213,193000,2492142630,6590,6590,6590,6590,0
20250213,192900,2492142630,6590,6590,6590,6590,0
20250213,192800,2492142630,6590,6590,6590,6590,0
20250213,192700,2492142630,6590,6590,6590,6590,0
20250213,192600,2492142630,6590,6590,6590,6590,0
20250213,192500,2492142630,6590,6590,6590,6590,0
20250213,192400,2492142630,6590,6590,6590,6590,0
20250213,192300,2492142630,6590,6590,6590,6590,0
20250213,192200,2492142630,6590,6590,6590,6590,0
20250213,192100,2492142630,6590,6590,6590,6590,0
20250213,192000,2492142630,6590,6590,6590,6590,0
20250213,191900,2492142630,6590,6590,6590,6590,0
20250213,191800,2492142630,6590,6590,6590,6590,0
20250213,191700,2492142630,6590,6590,6590,6590,0
20250213,191600,2492142630,6590,6590,6590,6590,0
20250213,191500,2492142630,6590,6590,6590,6590,0
20250213,191400,2492142630,6590,6590,6590,6590,0
20250213,191300,2492142630,6590,6590,6590,6590,0
20250213,191200,2492142630,6590,6590,6590,6590,0
20250213,191100,2492142630,6590,6590,6590,6590,0
20250213,191000,2492142630,6590,6590,6590,6590,0
20250213,190900,2492142630,6590,6590,6590,6590,0
20250213,190800,2492142630,6590,6590,6590,6590,0
20250213,190700,2492142630,6590,6590,6590,6590,0
20250213,190600,2492142630,6590,6590,6590,6590,0
20250213,190500,2492142630,6590,6590,6590,6590,0
20250213,190400,2492142630,6590,6590,6590,6590,4008
20250213,190300,2492142630,6590,6590,6590,6590,0
20250213,190200,2492142630,6590,6590,6590,6590,0
20250213,190100,2492142630,6590,6590,6590,6590,0
20250213,190000,2492142630,6590,6590,6590,6590,0
20250213,185900,2492142630,6590,6590,6590,6590,0
20250213,185800,2492142630,6590,6590,6590,6590,0
20250213,185700,2492142630,6590,6590,6590,6590,0
20250213,185600,2492142630,6590,6590,6590,6590,0
20250213,185500,2492142630,6590,6590,6590,6590,0
20250213,185400,2492142630,6590,6590,6590,6590,0
20250213,185300,2492142630,6590,6590,6590,6590,0
20250213,185200,2492142630,6590,6590,6590,6590,0
20250213,185100,2492142630,6590,6590,6590,6590,0
20250213,185000,2492142630,6590,6590,6590,6590,0
20250213,184900,2492142630,6590,6590,6590,6590,0
20250213,184800,2492142630,6590,6590,6590,6590,0
20250213,184700,2492142630,6590,6590,6590,6590,0
20250213,184600,2492142630,6590,6590,6590,6590,0
20250213,184500,2492142630,6590,6590,6590,6590,0
20250213,184400,2492142630,6590,6590,6590,6590,0
20250213,184300,2492142630,6590,6590,6590,6590,0
20250213,184200,2492142630,6590,6590,6590,6590,0
20250213,184100,2492142630,6590,6590,6590,6590,0
20250213,184000,2492142630,6590,6590,6590,6590,0
20250213,183900,2492142630,6590,6590,6590,6590,0
20250213,183800,2492142630,6590,6590,6590,6590,0
20250213,183700,2492142630,6590,6590,6590,6590,0
20250213,183600,2492142630,6590,6590,6590,6590,0
20250213,183500,2492142630,6590,6590,6590,6590,0
20250213,183400,2492142630,6590,6590,6590,6590,4008
20250213,183300,2492142630,6590,6590,6590,6590,0
20250213,183200,2492142630,6590,6590,6590,6590,0
20250213,183100,2492142630,6590,6590,6590,6590,0
20250213,183000,2492142630,6590,6590,6590,6590,0
20250213,182900,2492142630,6590,6590,6590,6590,0
20250213,182800,2492142630,6590,6590,6590,6590,0
20250213,182700,2492142630,6590,6590,6590,6590,0
20250213,182600,2492142630,6590,6590,6590,6590,0
20250213,182500,2492142630,6590,6590,6590,6590,0
20250213,182400,2492142630,6590,6590,6590,6590,0
20250213,182300,2492142630,6590,6590,6590,6590,0
20250213,182200,2492142630,6590,6590,6590,6590,0
20250213,182100,2492142630,6590,6590,6590,6590,0
20250213,182000,2492142630,6590,6590,6590,6590,0
20250213,181900,2492142630,6590,6590,6590,6590,0
20250213,181800,2492142630,6590,6590,6590,6590,0
20250213,181700,2492142630,6590,6590,6590,6590,0
20250213,181600,2492142630,6590,6590,6590,6590,0
20250213,181500,2492142630,6590,6590,6590,6590,0
20250213,181400,2492142630,6590,6590,6590,6590,0
20250213,181300,2492142630,6590,6590,6590,6590,0
20250213,181200,2492142630,6590,6590,6590,6590,0
20250213,181100,2492142630,6590,6590,6590,6590,0
20250213,181000,2492142630,6590,6590,6590,6590,0
20250213,180900,2492142630,6590,6590,6590,6590,0
20250213,180800,2492142630,6590,6590,6590,6590,0
20250213,180700,2492142630,6590,6590,6590,6590,0
20250213,180600,2492142630,6590,6590,6590,6590,0
20250213,180500,2492142630,6590,6590,6590,6590,0
20250213,180400,2492142630,6590,6590,6590,6590,4008
20250213,180300,2492142630,6590,6590,6590,6590,0
20250213,180200,2492142630,6590,6590,6590,6590,0
20250213,180100,2492142630,6590,6590,6590,6590,0
20250213,180000,2492142630,6590,6590,6590,6590,0
20250213,175900,2492142630,6590,6590,6590,6590,0
20250213,175800,2492142630,6590,6590,6590,6590,0
20250213,175700,2492142630,6590,6590,6590,6590,0
20250213,175600,2492142630,6590,6590,6590,6590,0
20250213,175500,2492142630,6590,6590,6590,6590,0
20250213,175400,2492142630,6590,6590,6590,6590,0
20250213,175300,2492142630,6590,6590,6590,6590,0
20250213,175200,2492142630,6590,6590,6590,6590,0
20250213,175100,2492142630,6590,6590,6590,6590,0
20250213,175000,2492142630,6590,6590,6590,6590,0
20250213,174900,2492142630,6590,6590,6590,6590,0
20250213,174800,2492142630,6590,6590,6590,6590,0
20250213,174700,2492142630,6590,6590,6590,6590,0
20250213,174600,2492142630,6590,6590,6590,6590,0
20250213,174500,2492142630,6590,6590,6590,6590,0
20250213,174400,2492142630,6590,6590,6590,6590,0
20250213,174300,2492142630,6590,6590,6590,6590,0
20250213,174200,2492142630,6590,6590,6590,6590,0
20250213,174100,2492142630,6590,6590,6590,6590,0
20250213,174000,2492142630,6590,6590,6590,6590,0
20250213,173900,2492142630,6590,6590,6590,6590,0
20250213,173800,2492142630,6590,6590,6590,6590,0
20250213,173700,2492142630,6590,6590,6590,6590,0
20250213,173600,2492142630,6590,6590,6590,6590,0
20250213,173500,2492142630,6590,6590,6590,6590,0
20250213,173400,2492142630,6590,6590,6590,6590,4008
20250213,173300,2492142630,6590,6590,6590,6590,0
20250213,173200,2492142630,6590,6590,6590,6590,0
20250213,173100,2492142630,6590,6590,6590,6590,0
20250213,173000,2492142630,6590,6590,6590,6590,0
20250213,172900,2492142630,6590,6590,6590,6590,0
20250213,172800,2492142630,6590,6590,6590,6590,0
20250213,172700,2492142630,6590,6590,6590,6590,0
20250213,172600,2492142630,6590,6590,6590,6590,0
20250213,172500,2492142630,6590,6590,6590,6590,0
20250213,172400,2492142630,6590,6590,6590,6590,0
20250213,172300,2492142630,6590,6590,6590,6590,0
20250213,172200,2492142630,6590,6590,6590,6590,0
20250213,172100,2492142630,6590,6590,6590,6590,0
20250213,172000,2492142630,6590,6590,6590,6590,0
20250213,171900,2492142630,6590,6590,6590,6590,0
20250213,171800,2492142630,6590,6590,6590,6590,0
20250213,171700,2492142630,6590,6590,6590,6590,0
20250213,171600,2492142630,6590,6590,6590,6590,0
20250213,171500,2492142630,6590,6590,6590,6590,0
20250213,171400,2492142630,6590,6590,6590,6590,0
20250213,171300,2492142630,6590,6590,6590,6590,0
20250213,171200,2492142630,6590,6590,6590,6590,0
20250213,171100,2492142630,6590,6590,6590,6590,0
20250213,171000,2492142630,6590,6590,6590,6590,0
20250213,170900,2492142630,6590,6590,6590,6590,0
20250213,170800,2492142630,6590,6590,6590,6590,0
20250213,170700,2492142630,6590,6590,6590,6590,0
20250213,170600,2492142630,6590,6590,6590,6590,0
20250213,170500,2492142630,6590,6590,6590,6590,0
20250213,170400,2492142630,6590,6590,6590,6590,4008
20250213,170300,2492142630,6590,6590,6590,6590,0
20250213,170200,2492142630,6590,6590,6590,6590,0
20250213,170100,2492142630,6590,6590,6590,6590,0
20250213,170000,2492142630,6590,6590,6590,6590,0
20250213,165900,2492142630,6590,6590,6590,6590,0
20250213,165800,2492142630,6590,6590,6590,6590,0
20250213,165700,2492142630,6590,6590,6590,6590,0
20250213,165600,2492142630,6590,6590,6590,6590,0
20250213,165500,2492142630,6590,6590,6590,6590,0
20250213,165400,2492142630,6590,6590,6590,6590,0
20250213,165300,2492142630,6590,6590,6590,6590,0
20250213,165200,2492142630,6590,6590,6590,6590,0
20250213,165100,2492142630,6590,6590,6590,6590,0
20250213,165000,2492142630,6590,6590,6590,6590,0
20250213,164900,2492142630,6590,6590,6590,6590,0
20250213,164800,2492142630,6590,6590,6590,6590,0
20250213,164700,2492142630,6590,6590,6590,6590,0
20250213,164600,2492142630,6590,6590,6590,6590,0
20250213,164500,2492142630,6590,6590,6590,6590,0
20250213,164400,2492142630,6590,6590,6590,6590,0
20250213,164300,2492142630,6590,6590,6590,6590,0
20250213,164200,2492142630,6590,6590,6590,6590,0
20250213,164100,2492142630,6590,6590,6590,6590,0
20250213,164000,2492142630,6590,6590,6590,6590,0
20250213,163900,2492142630,6590,6590,6590,6590,0
20250213,163800,2492142630,6590,6590,6590,6590,0
20250213,163700,2492142630,6590,6590,6590,6590,0
20250213,163600,2492142630,6590,6590,6590,6590,0
20250213,163500,2492142630,6590,6590,6590,6590,0
20250213,163400,2492142630,6590,6590,6590,6590,4008
20250213,163300,2492142630,6590,6590,6590,6590,0
20250213,163200,2492142630,6590,6590,6590,6590,0
20250213,163100,2492142630,6590,6590,6590,6590,0
20250213,163000,2492142630,6590,6590,6590,6590,0
20250213,162900,2492142630,6590,6590,6590,6590,0
20250213,162800,2492142630,6590,6590,6590,6590,0
20250213,162700,2492142630,6590,6590,6590,6590,0
20250213,162600,2492142630,6590,6590,6590,6590,0
20250213,162500,2492142630,6590,6590,6590,6590,0
20250213,162400,2492142630,6590,6590,6590,6590,0
20250213,162300,2492142630,6590,6590,6590,6590,0
20250213,162200,2492142630,6590,6590,6590,6590,0
20250213,162100,2492142630,6590,6590,6590,6590,0
20250213,162000,2492142630,6590,6590,6590,6590,0
20250213,161900,2492142630,6590,6590,6590,6590,0
20250213,161800,2492142630,6590,6590,6590,6590,0
20250213,161700,2492142630,6590,6590,6590,6590,0
20250213,161600,2492142630,6590,6590,6590,6590,0
20250213,161500,2492142630,6590,6590,6590,6590,0
20250213,161400,2492142630,6590,6590,6590,6590,0
20250213,161300,2492142630,6590,6590,6590,6590,0
20250213,161200,2492142630,6590,6590,6590,6590,0
20250213,161100,2492142630,6590,6590,6590,6590,0
20250213,161000,2492142630,6590,6590,6590,6590,0
20250213,160900,2492142630,6590,6590,6590,6590,0
20250213,160800,2492142630,6590,6590,6590,6590,0
20250213,160700,2492142630,6590,6590,6590,6590,0
20250213,160600,2492142630,6590,6590,6590,6590,0
20250213,160500,2492142630,6590,6590,6590,6590,0
20250213,160400,2492142630,6590,6590,6590,6590,4008
20250213,160300,2492142630,6590,6590,6590,6590,0
20250213,160200,2492142630,6590,6590,6590,6590,0
20250213,160100,2492142630,6590,6590,6590,6590,0
20250213,160000,2492142630,6590,6590,6590,6590,0
20250213,155900,2492142630,6590,6590,6590,6590,0
20250213,155800,2492142630,6590,6590,6590,6590,0
20250213,155700,2492142630,6590,6590,6590,6590,0
20250213,155600,2492142630,6590,6590,6590,6590,0
20250213,155500,2492142630,6590,6590,6590,6590,0
20250213,155400,2492142630,6590,6590,6590,6590,0
20250213,155300,2492142630,6590,6590,6590,6590,0
20250213,155200,2492142630,6590,6590,6590,6590,0
20250213,155100,2492142630,6590,6590,6590,6590,0
20250213,155000,2492142630,6590,6590,6590,6590,0
20250213,154900,2492142630,6590,6590,6590,6590,0
20250213,154800,2492142630,6590,6590,6590,6590,0
20250213,154700,2492142630,6590,6590,6590,6590,0
20250213,154600,2492142630,6590,6590,6590,6590,0
20250213,154500,2492142630,6590,6590,6590,6590,0
20250213,154400,2492142630,6590,6590,6590,6590,0
20250213,154300,2492142630,6590,6590,6590,6590,0
20250213,154200,2492142630,6590,6590,6590,6590,0
20250213,154100,2492142630,6590,6590,6590,6590,0
20250213,154000,2492142630,6590,6590,6590,6590,0
20250213,153900,2492142630,6590,6590,6590,6590,0
20250213,153800,2492142630,6590,6590,6590,6590,0
20250213,153700,2492142630,6590,6590,6590,6590,0
20250213,153600,2492142630,6590,6590,6590,6590,0
20250213,153500,2492142630,6590,6590,6590,6590,0
20250213,153400,2492142630,6590,6590,6590,6590,4008
20250213,153300,2492142630,6590,6590,6590,6590,0
20250213,153200,2492142630,6590,6590,6590,6590,0
20250213,153100,2492142630,6590,6590,6590,6590,0
20250213,153000,2492142630,6590,6590,6590,6590,4008
20250213,152900,2465729910,6600,6600,6600,6600,0
20250213,152800,2465729910,6600,6600,6600,6600,0
20250213,152700,2465729910,6600,6600,6600,6600,0
20250213,152600,2465729910,6600,6600,6600,6600,0
20250213,152500,2465729910,6600,6600,6600,6600,0
20250213,152400,2465729910,6600,6600,6600,6600,0
20250213,152300,2465729910,6600,6600,6600,6600,0
20250213,152200,2465729910,6600,6600,6600,6600,0
20250213,152100,2465729910,6600,6600,6600,6600,0
20250213,152000,2465729910,6600,6600,6600,6600,0
20250213,151900,2465729910,6600,6560,6600,6560,2254
20250213,151800,2450882160,6560,6540,6560,6540,781
20250213,151700,2445768810,6530,6530,6560,6530,3149
20250213,151600,2425166340,6550,6550,6560,6550,105
20250213,151500,2424478580,6550,6540,6570,6540,2093
20250213,151400,2410753170,6550,6560,6570,6550,1724
20250213,151300,2399437140,6570,6540,6580,6540,1256
20250213,151200,2391204080,6540,6560,6560,6540,206
20250213,151100,2389856800,6550,6550,6550,6540,1841
20250213,151000,2377811420,6560,6580,6580,6560,891
20250213,150900,2371959570,6580,6580,6590,6570,1806
20250213,150800,2360086230,6580,6540,6580,6530,6398
20250213,150700,2318194230,6520,6550,6560,6520,1877
20250213,150600,2305922220,6540,6550,6580,6540,2866
20250213,150500,2287153580,6550,6570,6580,6550,967
20250213,150400,2280816570,6560,6570,6570,6550,1854
20250213,150300,2268659770,6570,6590,6590,6550,1649
20250213,150200,2257839540,6590,6560,6600,6560,2373
20250213,150100,2242235810,6570,6560,6580,6560,1564
20250213,150000,2231960540,6580,6540,6580,6530,1947
20250213,145900,2219197770,6570,6550,6570,6540,1176
20250213,145800,2211487410,6550,6550,6560,6520,2144
20250213,145700,2197459730,6570,6530,6590,6530,2786
20250213,145600,2179181710,6550,6520,6590,6510,4146
20250213,145500,2152086720,6520,6530,6550,6510,8773
20250213,145400,2094795930,6530,6640,6750,6530,38302
20250213,145300,1839519310,6640,6520,6680,6520,15374
20250213,145200,1737800850,6510,6510,6520,6500,939
20250213,145100,1731688860,6510,6510,6510,6500,347
20250213,145000,1729432390,6510,6520,6520,6510,220
20250213,144900,1728000180,6490,6500,6520,6490,716
20250213,144800,1723350560,6500,6490,6500,6490,256
20250213,144700,1721689110,6490,6490,6500,6490,1518
20250213,144600,1711832610,6500,6510,6510,6490,920
20250213,144500,1705856700,6510,6500,6510,6500,254
20250213,144400,1704205660,6510,6510,6510,6510,119
20250213,144300,1703430970,6510,6500,6510,6500,651
20250213,144200,1699199300,6500,6510,6520,6500,1105
20250213,144100,1692012980,6530,6510,6530,6500,367
20250213,144000,1689626270,6510,6510,6510,6500,463
20250213,143900,1686614640,6510,6510,6520,6500,1335
20250213,143800,1677930660,6520,6530,6530,6520,1160
20250213,143700,1670367110,6520,6530,6530,6520,922
20250213,143600,1664348990,6540,6540,6540,6530,276
20250213,143500,1662546500,6550,6540,6560,6540,371
20250213,143400,1660120130,6560,6560,6560,6550,255
20250213,143300,1658449830,6560,6560,6560,6560,0
20250213,143200,1658449830,6560,6560,6560,6560,669
20250213,143100,1654061190,6560,6540,6560,6540,41
20250213,143000,1653793030,6540,6540,6540,6540,0
20250213,142900,1653793030,6540,6560,6560,6540,154
20250213,142800,1652784500,6560,6570,6580,6560,115
20250213,142700,1652030060,6570,6570,6570,6570,8
20250213,142600,1651977500,6560,6550,6560,6550,1276
20250213,142500,1643607160,6550,6550,6550,6550,332
20250213,142400,1641432560,6550,6560,6560,6550,194
20250213,142300,1640161810,6550,6560,6560,6550,22
20250213,142200,1640017690,6560,6560,6560,6520,288
20250213,142100,1638138040,6560,6540,6560,6530,668
20250213,142000,1633773130,6550,6550,6550,6550,34
20250213,141900,1633550430,6550,6550,6550,6550,21
20250213,141800,1633412880,6540,6560,6560,6540,1030
20250213,141700,1626676590,6550,6540,6560,6540,2582
20250213,141600,1609742000,6560,6560,6560,6560,302
20250213,141500,1607760880,6560,6570,6570,6540,896
20250213,141400,1601887840,6570,6580,6580,6570,104
20250213,141300,1601204510,6590,6580,6590,6580,1542
20250213,141200,1591049940,6590,6580,6590,6580,1607
20250213,141100,1580471790,6580,6550,6590,6530,593
20250213,141000,1576592180,6550,6530,6560,6530,639
20250213,140900,1572413820,6570,6570,6580,6540,1620
20250213,140800,1561809000,6570,6560,6570,6550,502
20250213,140700,1558518340,6570,6580,6580,6560,573
20250213,140600,1554758070,6570,6570,6590,6560,1042
20250213,140500,1547903830,6580,6560,6590,6560,184
20250213,140400,1546696060,6560,6570,6570,6560,379
20250213,140300,1544209680,6550,6560,6560,6550,572
20250213,140200,1540458310,6560,6560,6560,6540,1004
20250213,140100,1533878030,6560,6560,6560,6550,404
20250213,140000,1531228790,6570,6590,6590,6570,201
20250213,135900,1529908200,6570,6550,6570,6550,2370
20250213,135800,1514361550,6530,6550,6550,6530,741
20250213,135700,1509517740,6550,6530,6560,6530,962
20250213,135600,1503233170,6550,6540,6550,6540,252
20250213,135500,1501585070,6560,6550,6560,6550,863
20250213,135400,1495932160,6570,6560,6570,6560,533
20250213,135300,1492435360,6570,6540,6570,6540,376
20250213,135200,1489976290,6550,6550,6550,6550,459
20250213,135100,1486969840,6560,6550,6560,6550,251
20250213,135000,1485325780,6570,6540,6570,6540,420
20250213,134900,1482577260,6540,6530,6550,6530,589
20250213,134800,1478727390,6520,6540,6550,6520,887
20250213,134700,1472926350,6560,6570,6570,6560,58
20250213,134600,1472545370,6570,6550,6570,6550,695
20250213,134500,1467984080,6550,6580,6600,6550,679
20250213,134400,1463525930,6600,6600,6620,6600,1538
20250213,134300,1453354650,6620,6530,6620,6520,962
20250213,134200,1447053610,6530,6530,6530,6520,291
20250213,134100,1445155880,6540,6520,6540,6510,317
20250213,134000,1443089620,6530,6530,6530,6520,446
20250213,133900,1440179740,6510,6500,6510,6500,696
20250213,133800,1435653240,6520,6520,6520,6500,652
20250213,133700,1431409460,6510,6530,6530,6510,1077
20250213,133600,1424395450,6520,6530,6530,6500,866
20250213,133500,1418755700,6520,6520,6520,6520,256
20250213,133400,1417086580,6530,6530,6540,6520,671
20250213,133300,1412706830,6530,6530,6530,6530,433
20250213,133200,1409879340,6540,6530,6540,6530,301
20250213,133100,1407913500,6540,6540,6540,6530,253
20250213,133000,1406261380,6530,6530,6540,6530,551
20250213,132900,1402662840,6540,6520,6540,6520,512
20250213,132800,1399319480,6510,6520,6540,6500,1839
20250213,132700,1387325080,6530,6540,6540,6520,1684
20250213,132600,1376330520,6550,6560,6560,6550,2
20250213,132500,1376317410,6540,6540,6540,6530,1042
20250213,132400,1369508510,6540,6560,6560,6540,135
20250213,132300,1368625530,6540,6540,6540,6540,720
20250213,132200,1363916730,6550,6560,6560,6550,33
20250213,132100,1363700550,6560,6540,6560,6540,750
20250213,132000,1358795500,6550,6550,6560,6550,173
20250213,131900,1357662340,6540,6540,6540,6530,732
20250213,131800,1352878860,6530,6550,6550,6530,1056
20250213,131700,1345974980,6550,6550,6560,6550,621
20250213,131600,1341906840,6550,6560,6560,6540,7146
20250213,131500,1295084200,6580,6560,6580,6560,576
20250213,131400,1291297870,6570,6590,6590,6570,561
20250213,131300,1287606470,6580,6590,6590,6580,456
20250213,131200,1284602430,6590,6570,6590,6570,395
20250213,131100,1282003320,6580,6580,6580,6550,890
20250213,131000,1276159730,6600,6600,6600,6600,0
20250213,130900,1276159730,6600,6600,6630,6570,1390
20250213,130800,1267005860,6640,6630,6640,6600,3321
20250213,130700,1245073320,6630,6610,6630,6610,269
20250213,130600,1243292550,6630,6620,6630,6620,401
20250213,130500,1240637620,6620,6610,6620,6610,290
20250213,130400,1238718640,6600,6600,6610,6590,436
20250213,130300,1235840250,6580,6600,6600,6580,21
20250213,130200,1235702050,6590,6590,6600,6590,410
20250213,130100,1232998800,6590,6540,6590,6540,1955
20250213,130000,1220203050,6540,6550,6550,6540,953
20250213,125900,1213969080,6590,6580,6600,6550,849
20250213,125800,1208393740,6580,6550,6580,6540,921
20250213,125700,1202352720,6550,6580,6580,6550,1500
20250213,125600,1192507950,6590,6580,6590,6580,26
20250213,125500,1192336720,6590,6590,6590,6590,7
20250213,125400,1192290590,6610,6610,6610,6610,4
20250213,125300,1192264150,6610,6620,6620,6580,1006
20250213,125200,1185624960,6620,6620,6620,6620,101
20250213,125100,1184956340,6620,6610,6620,6600,621
20250213,125000,1180854180,6620,6620,6620,6620,21
20250213,124900,1180715160,6620,6600,6620,6600,961
20250213,124800,1174365090,6580,6600,6600,6580,577
20250213,124700,1170566220,6600,6600,6610,6600,451
20250213,124600,1167588000,6620,6620,6620,6620,289
20250213,124500,1165674820,6620,6620,6620,6610,253
20250213,124400,1164002460,6620,6620,6620,6620,231
20250213,124300,1162473240,6620,6590,6620,6590,898
20250213,124200,1156545810,6580,6590,6590,6580,322
20250213,124100,1154426500,6590,6590,6590,6590,194
20250213,124000,1153148040,6610,6610,6610,6610,300
20250213,123900,1151165040,6610,6620,6620,6590,2011
20250213,123800,1137896300,6620,6620,6620,6610,105
20250213,123700,1137201340,6630,6630,6630,6580,121
20250213,123600,1136399260,6580,6610,6630,6580,1634
20250213,123500,1125603360,6630,6600,6630,6600,211
20250213,123400,1124207630,6630,6600,6630,6580,869
20250213,123300,1118478700,6580,6600,6600,6580,1086
20250213,123200,1111332800,6570,6610,6630,6570,1274
20250213,123100,1102952650,6630,6600,6630,6580,480
20250213,123000,1099789920,6610,6600,6610,6580,699
20250213,122900,1095179710,6580,6600,6600,6580,142
20250213,122800,1094243010,6600,6590,6610,6590,262
20250213,122700,1092516390,6610,6590,6610,6580,656
20250213,122600,1088198430,6590,6570,6590,6570,570
20250213,122500,1084445850,6570,6580,6580,6570,799
20250213,122400,1079196250,6590,6600,6600,6570,850
20250213,122300,1073604490,6600,6600,6600,6580,486
20250213,122200,1070400370,6600,6590,6600,6580,303
20250213,122100,1068402440,6600,6600,6600,6600,98
20250213,122000,1067755640,6600,6610,6610,6600,703
20250213,121900,1063112410,6640,6620,6650,6610,252
20250213,121800,1061440370,6670,6630,6670,6610,1103
20250213,121700,1054119770,6630,6610,6630,6610,271
20250213,121600,1052325780,6590,6610,6610,6590,1313
20250213,121500,1043658320,6610,6570,6610,6570,551
20250213,121400,1040022660,6590,6600,6610,6570,796
20250213,121300,1034785740,6570,6600,6600,6560,978
20250213,121200,1028360670,6550,6650,6670,6550,2259
20250213,121100,1013419070,6670,6690,6700,6640,823
20250213,121000,1007914470,6690,6600,6690,6590,4010
20250213,120900,981248040,6600,6630,6630,6600,1804
20250213,120800,969309760,6630,6730,6740,6620,6219
20250213,120700,927689630,6720,6620,6740,6620,17825
20250213,120600,808259460,6620,6610,6620,6600,427
20250213,120500,805436480,6620,6640,6640,6620,198
20250213,120400,804125200,6620,6610,6630,6610,789
20250213,120300,798899000,6620,6610,6630,6590,2247
20250213,120200,784041400,6620,6630,6650,6610,1217
20250213,120100,775958740,6630,6640,6670,6610,2534
20250213,120000,759124670,6650,6530,6650,6530,7596
20250213,115900,708953780,6570,6500,6580,6500,2449
20250213,115800,692919760,6490,6490,6490,6490,92
20250213,115700,692322680,6490,6500,6500,6490,226
20250213,115600,690855890,6500,6490,6500,6460,1213
20250213,115500,682975870,6480,6470,6490,6470,1076
20250213,115400,676001280,6470,6470,6470,6470,338
20250213,115300,673814420,6470,6450,6470,6450,994
20250213,115200,667389880,6440,6420,6440,6420,1596
20250213,115100,657119120,6430,6410,6430,6410,518
20250213,115000,653798490,6420,6420,6420,6420,227
20250213,114900,652341150,6430,6430,6430,6430,12
20250213,114800,652263990,6430,6430,6430,6430,275
20250213,114700,650495740,6440,6440,6440,6440,208
20250213,114600,649156220,6440,6430,6440,6430,251
20250213,114500,647542280,6440,6430,6440,6430,357
20250213,114400,645246750,6430,6450,6450,6430,78
20250213,114300,644744490,6440,6450,6450,6440,225
20250213,114200,643293350,6440,6440,6440,6420,763
20250213,114100,638385220,6440,6440,6440,6440,31
20250213,114000,638185580,6450,6450,6450,6450,2
20250213,113900,638172680,6440,6420,6440,6420,1218
20250213,113800,630332060,6420,6420,6430,6420,360
20250213,113700,628020850,6430,6430,6430,6430,7
20250213,113600,627975840,6430,6430,6440,6430,52
20250213,113500,627641470,6430,6430,6430,6430,200
20250213,113400,626355470,6440,6420,6440,6410,54
20250213,113300,626008680,6410,6420,6420,6410,573
20250213,113200,622330950,6430,6440,6440,6430,446
20250213,113100,619461210,6440,6420,6440,6420,123
20250213,113000,618670120,6420,6430,6430,6420,343
20250213,112900,616467130,6430,6410,6440,6410,1036
20250213,112800,609812280,6420,6420,6420,6420,78
20250213,112700,609311520,6420,6400,6420,6400,41
20250213,112600,609048960,6420,6410,6420,6410,24
20250213,112500,608894980,6410,6400,6410,6400,314
20250213,112400,606885370,6410,6410,6410,6410,6
20250213,112300,606846910,6410,6410,6410,6410,240
20250213,112200,605308510,6420,6420,6420,6420,0
20250213,112100,605308510,6420,6420,6430,6420,286
20250213,112000,603471780,6420,6410,6420,6410,35
20250213,111900,603247420,6420,6430,6430,6420,260
20250213,111800,601577750,6420,6430,6430,6420,524
20250213,111700,598213070,6430,6400,6430,6400,552
20250213,111600,594674090,6400,6400,6410,6400,1339
20250213,111500,586101240,6400,6400,6400,6400,51
20250213,111400,585774840,6390,6400,6400,6390,235
20250213,111300,584271740,6400,6390,6400,6390,193
20250213,111200,583037260,6400,6420,6420,6400,1183
20250213,111100,575465820,6420,6410,6420,6410,70
20250213,111000,575016840,6410,6420,6430,6410,746
20250213,110900,570229890,6420,6420,6430,6410,455
20250213,110800,567308870,6430,6420,6430,6420,162
20250213,110700,566268810,6410,6410,6410,6410,360
20250213,110600,563961210,6420,6390,6420,6390,120
20250213,110500,563193480,6400,6390,6400,6390,291
20250213,110400,561333980,6390,6380,6390,6380,110
20250213,110300,560632170,6380,6380,6380,6380,241
20250213,110200,559094590,6390,6390,6390,6390,1
20250213,110100,559088200,6380,6380,6390,6380,652
20250213,110000,554928230,6390,6390,6390,6390,128
20250213,105900,554110310,6390,6390,6390,6380,1238
20250213,105800,546200990,6380,6380,6390,6380,672
20250213,105700,541913620,6400,6400,6400,6400,1
20250213,105600,541907220,6390,6380,6390,6380,310
20250213,105500,539929270,6390,6390,6390,6390,1
20250213,105400,539922880,6380,6390,6390,6380,285
20250213,105300,538104230,6390,6390,6390,6390,0
20250213,105200,538104230,6390,6390,6400,6390,189
20250213,105100,536896510,6390,6370,6390,6370,331
20250213,105000,534786420,6380,6380,6380,6380,0
20250213,104900,534786420,6380,6370,6380,6370,251
20250213,104800,533187540,6380,6380,6380,6380,63
20250213,104700,532785600,6380,6370,6380,6370,251
20250213,104600,531186720,6380,6370,6380,6370,51
20250213,104500,530861820,6370,6370,6370,6370,219
20250213,104400,529466790,6380,6360,6380,6360,335
20250213,104300,527333650,6350,6350,6350,6350,250
20250213,104200,525746150,6360,6380,6380,6360,61
20250213,104100,525357990,6360,6350,6360,6350,147
20250213,104000,524424240,6340,6340,6340,6340,250
20250213,103900,522839240,6350,6350,6350,6350,1
20250213,103800,522832890,6340,6350,6350,6340,252
20250213,103700,521235190,6350,6340,6350,6340,17
20250213,103600,521127380,6330,6340,6340,6330,471
20250213,103500,518143740,6340,6340,6340,6340,15
20250213,103400,518048640,6350,6330,6350,6330,1125
20250213,103300,510926990,6320,6330,6330,6320,413
20250213,103200,508316440,6330,6330,6330,6320,26
20250213,103100,508151960,6320,6320,6330,6320,41
20250213,103000,507892830,6320,6320,6320,6320,0
20250213,102900,507892830,6320,6320,6320,6320,193
20250213,102800,506673070,6330,6330,6330,6330,94
20250213,102700,506078050,6330,6330,6330,6320,260
20250213,102600,504434690,6320,6330,6330,6320,1758
20250213,102500,493313120,6340,6340,6340,6340,52
20250213,102400,492983440,6330,6320,6330,6320,264
20250213,102300,491312460,6340,6340,6340,6340,0
20250213,102200,491312460,6340,6340,6340,6330,740
20250213,102100,486627950,6350,6320,6350,6320,2
20250213,102000,486615280,6320,6340,6350,6320,447
20250213,101900,483786120,6340,6340,6340,6340,1
20250213,101800,483779780,6330,6340,6340,6330,260
20250213,101700,482133880,6340,6340,6340,6340,84
20250213,101600,481601320,6350,6350,6350,6350,0
20250213,101500,481601320,6350,6330,6350,6330,251
20250213,101400,480012470,6300,6310,6310,6300,1694
20250213,101300,469331700,6350,6350,6350,6350,1
20250213,101200,469325350,6330,6310,6330,6300,1979
20250213,101100,456828180,6330,6330,6330,6330,34
20250213,101000,456612960,6330,6330,6330,6330,45
20250213,100900,456328110,6330,6310,6330,6310,340
20250213,100800,454179110,6310,6320,6320,6310,356
20250213,100700,451929590,6330,6340,6340,6330,61
20250213,100600,451543450,6340,6330,6340,6330,160
20250213,100500,450530440,6330,6330,6330,6330,0
20250213,100400,450530440,6330,6310,6330,6310,201
20250213,100300,449262110,6310,6320,6320,6310,530
20250213,100200,445913970,6330,6330,6330,6330,262
20250213,100100,444255510,6340,6340,6350,6340,264
20250213,100000,442581740,6340,6350,6350,6340,226
20250213,095900,441148480,6340,6340,6340,6340,751
20250213,095800,436387140,6340,6340,6340,6340,0
20250213,095700,436387140,6340,6340,6340,6340,56
20250213,095600,436032100,6340,6340,6340,6340,989
20250213,095500,429761840,6330,6340,6340,6320,367
20250213,095400,427439910,6340,6340,6340,6330,212
20250213,095300,426095880,6340,6330,6340,6330,97
20250213,095200,425481630,6330,6340,6340,6330,2495
20250213,095100,409683330,6340,6350,6350,6340,780
20250213,095000,404730660,6360,6360,6360,6360,200
20250213,094900,403458660,6370,6370,6370,6370,8
20250213,094800,403407700,6380,6350,6380,6340,1894
20250213,094700,391389940,6350,6350,6350,6350,601
20250213,094600,387573590,6360,6360,6360,6350,126
20250213,094500,386773400,6370,6390,6390,6360,1069
20250213,094400,379968450,6380,6380,6380,6380,1755
20250213,094300,368771550,6360,6380,6410,6360,331
20250213,094200,366663690,6370,6380,6380,6370,484
20250213,094100,363579050,6410,6430,6470,6410,295
20250213,094000,361673250,6470,6380,6500,6380,1682
20250213,093900,350878060,6350,6320,6350,6320,1753
20250213,093800,339766710,6320,6300,6320,6300,102
20250213,093700,339122470,6320,6300,6320,6280,667
20250213,093600,334932980,6310,6340,6340,6280,2174
20250213,093500,321239190,6340,6340,6340,6340,864
20250213,093400,315761430,6330,6380,6380,6330,1810
20250213,093300,304281470,6360,6400,6400,6360,182
20250213,093200,303122020,6390,6400,6400,6360,725
20250213,093100,298488830,6440,6390,6470,6380,549
20250213,093000,294978800,6400,6360,6400,6360,587
20250213,092900,291236840,6360,6350,6360,6340,852
20250213,092800,285832620,6360,6400,6400,6340,2498
20250213,092700,269936830,6380,6400,6400,6380,1086
20250213,092600,262995210,6410,6480,6480,6410,675
20250213,092500,258657600,6450,6480,6480,6450,790
20250213,092400,253558770,6500,6490,6500,6480,41
20250213,092300,253292670,6550,6530,6550,6500,414
20250213,092200,250599610,6530,6500,6580,6490,7167
20250213,092100,203813160,6490,6480,6500,6480,1754
20250213,092000,192428080,6480,6480,6480,6480,4
20250213,091900,192402160,6450,6450,6460,6450,429
20250213,091800,189632140,6460,6460,6460,6450,295
20250213,091700,187728430,6460,6460,6460,6460,199
20250213,091600,186442890,6490,6480,6500,6480,2190
20250213,091500,172230290,6490,6520,6540,6490,2487
20250213,091400,156038020,6530,6540,6550,6500,2737
20250213,091300,138144940,6500,6480,6540,6430,4744
20250213,091200,107329990,6480,6430,6490,6410,2882
20250213,091100,88744000,6500,6360,6500,6360,5203
20250213,091000,55342190,6370,6360,6370,6350,645
20250213,090900,51242220,6370,6340,6370,6340,685
20250213,090800,46893170,6350,6350,6350,6310,440
20250213,090700,44111460,6370,6370,6370,6360,550
20250213,090600,40608010,6320,6330,6330,6320,460
20250213,090500,37697510,6350,6330,6350,6290,2401
20250213,090400,22536820,6310,6270,6330,6270,237
20250213,090300,21042930,6260,6350,6360,6210,2506
20250213,090200,5326860,6380,6350,6390,6350,588
20250213,090100,1586980,6340,6370,6390,6340,74
20250213,090000,1115420,6350,6380,6380,6350,175