stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,204800,2267687390,6700,6700,6700,6700,14078
20250211,204700,2267687390,6700,6700,6700,6700,0
20250211,204600,2267687390,6700,6700,6700,6700,0
20250211,204500,2267687390,6700,6700,6700,6700,0
20250211,204400,2267687390,6700,6700,6700,6700,0
20250211,204300,2267687390,6700,6700,6700,6700,0
20250211,204200,2267687390,6700,6700,6700,6700,0
20250211,204100,2267687390,6700,6700,6700,6700,0
20250211,204000,2267687390,6700,6700,6700,6700,0
20250211,203900,2267687390,6700,6700,6700,6700,0
20250211,203800,2267687390,6700,6700,6700,6700,0
20250211,203700,2267687390,6700,6700,6700,6700,0
20250211,203600,2267687390,6700,6700,6700,6700,0
20250211,203500,2267687390,6700,6700,6700,6700,0
20250211,203400,2267687390,6700,6700,6700,6700,0
20250211,203300,2267687390,6700,6700,6700,6700,0
20250211,203200,2267687390,6700,6700,6700,6700,0
20250211,203100,2267687390,6700,6700,6700,6700,0
20250211,203000,2267687390,6700,6700,6700,6700,0
20250211,202900,2267687390,6700,6700,6700,6700,0
20250211,202800,2267687390,6700,6700,6700,6700,0
20250211,202700,2267687390,6700,6700,6700,6700,0
20250211,202600,2267687390,6700,6700,6700,6700,0
20250211,202500,2267687390,6700,6700,6700,6700,0
20250211,202400,2267687390,6700,6700,6700,6700,0
20250211,202300,2267687390,6700,6700,6700,6700,0
20250211,202200,2267687390,6700,6700,6700,6700,0
20250211,202100,2267687390,6700,6700,6700,6700,0
20250211,202000,2267687390,6700,6700,6700,6700,0
20250211,201900,2267687390,6700,6700,6700,6700,0
20250211,201800,2267687390,6700,6700,6700,6700,14078
20250211,201700,2267687390,6700,6700,6700,6700,0
20250211,201600,2267687390,6700,6700,6700,6700,0
20250211,201500,2267687390,6700,6700,6700,6700,0
20250211,201400,2267687390,6700,6700,6700,6700,0
20250211,201300,2267687390,6700,6700,6700,6700,0
20250211,201200,2267687390,6700,6700,6700,6700,0
20250211,201100,2267687390,6700,6700,6700,6700,0
20250211,201000,2267687390,6700,6700,6700,6700,0
20250211,200900,2267687390,6700,6700,6700,6700,0
20250211,200800,2267687390,6700,6700,6700,6700,0
20250211,200700,2267687390,6700,6700,6700,6700,0
20250211,200600,2267687390,6700,6700,6700,6700,0
20250211,200500,2267687390,6700,6700,6700,6700,0
20250211,200400,2267687390,6700,6700,6700,6700,0
20250211,200300,2267687390,6700,6700,6700,6700,0
20250211,200200,2267687390,6700,6700,6700,6700,0
20250211,200100,2267687390,6700,6700,6700,6700,0
20250211,200000,2267687390,6700,6700,6700,6700,0
20250211,195900,2267687390,6700,6700,6700,6700,0
20250211,195800,2267687390,6700,6700,6700,6700,0
20250211,195700,2267687390,6700,6700,6700,6700,0
20250211,195600,2267687390,6700,6700,6700,6700,0
20250211,195500,2267687390,6700,6700,6700,6700,0
20250211,195400,2267687390,6700,6700,6700,6700,0
20250211,195300,2267687390,6700,6700,6700,6700,0
20250211,195200,2267687390,6700,6700,6700,6700,0
20250211,195100,2267687390,6700,6700,6700,6700,0
20250211,195000,2267687390,6700,6700,6700,6700,0
20250211,194900,2267687390,6700,6700,6700,6700,0
20250211,194800,2267687390,6700,6700,6700,6700,14078
20250211,194700,2267687390,6700,6700,6700,6700,0
20250211,194600,2267687390,6700,6700,6700,6700,0
20250211,194500,2267687390,6700,6700,6700,6700,0
20250211,194400,2267687390,6700,6700,6700,6700,0
20250211,194300,2267687390,6700,6700,6700,6700,0
20250211,194200,2267687390,6700,6700,6700,6700,0
20250211,194100,2267687390,6700,6700,6700,6700,0
20250211,194000,2267687390,6700,6700,6700,6700,0
20250211,193900,2267687390,6700,6700,6700,6700,0
20250211,193800,2267687390,6700,6700,6700,6700,0
20250211,193700,2267687390,6700,6700,6700,6700,0
20250211,193600,2267687390,6700,6700,6700,6700,0
20250211,193500,2267687390,6700,6700,6700,6700,0
20250211,193400,2267687390,6700,6700,6700,6700,0
20250211,193300,2267687390,6700,6700,6700,6700,0
20250211,193200,2267687390,6700,6700,6700,6700,0
20250211,193100,2267687390,6700,6700,6700,6700,0
20250211,193000,2267687390,6700,6700,6700,6700,0
20250211,192900,2267687390,6700,6700,6700,6700,0
20250211,192800,2267687390,6700,6700,6700,6700,0
20250211,192700,2267687390,6700,6700,6700,6700,0
20250211,192600,2267687390,6700,6700,6700,6700,0
20250211,192500,2267687390,6700,6700,6700,6700,0
20250211,192400,2267687390,6700,6700,6700,6700,0
20250211,192300,2267687390,6700,6700,6700,6700,0
20250211,192200,2267687390,6700,6700,6700,6700,0
20250211,192100,2267687390,6700,6700,6700,6700,0
20250211,192000,2267687390,6700,6700,6700,6700,0
20250211,191900,2267687390,6700,6700,6700,6700,0
20250211,191800,2267687390,6700,6700,6700,6700,14078
20250211,191700,2267687390,6700,6700,6700,6700,0
20250211,191600,2267687390,6700,6700,6700,6700,0
20250211,191500,2267687390,6700,6700,6700,6700,0
20250211,191400,2267687390,6700,6700,6700,6700,0
20250211,191300,2267687390,6700,6700,6700,6700,0
20250211,191200,2267687390,6700,6700,6700,6700,0
20250211,191100,2267687390,6700,6700,6700,6700,0
20250211,191000,2267687390,6700,6700,6700,6700,0
20250211,190900,2267687390,6700,6700,6700,6700,0
20250211,190800,2267687390,6700,6700,6700,6700,0
20250211,190700,2267687390,6700,6700,6700,6700,0
20250211,190600,2267687390,6700,6700,6700,6700,0
20250211,190500,2267687390,6700,6700,6700,6700,0
20250211,190400,2267687390,6700,6700,6700,6700,0
20250211,190300,2267687390,6700,6700,6700,6700,0
20250211,190200,2267687390,6700,6700,6700,6700,0
20250211,190100,2267687390,6700,6700,6700,6700,0
20250211,190000,2267687390,6700,6700,6700,6700,0
20250211,185900,2267687390,6700,6700,6700,6700,0
20250211,185800,2267687390,6700,6700,6700,6700,0
20250211,185700,2267687390,6700,6700,6700,6700,0
20250211,185600,2267687390,6700,6700,6700,6700,0
20250211,185500,2267687390,6700,6700,6700,6700,0
20250211,185400,2267687390,6700,6700,6700,6700,0
20250211,185300,2267687390,6700,6700,6700,6700,0
20250211,185200,2267687390,6700,6700,6700,6700,0
20250211,185100,2267687390,6700,6700,6700,6700,0
20250211,185000,2267687390,6700,6700,6700,6700,0
20250211,184900,2267687390,6700,6700,6700,6700,0
20250211,184800,2267687390,6700,6700,6700,6700,14078
20250211,184700,2267687390,6700,6700,6700,6700,0
20250211,184600,2267687390,6700,6700,6700,6700,0
20250211,184500,2267687390,6700,6700,6700,6700,0
20250211,184400,2267687390,6700,6700,6700,6700,0
20250211,184300,2267687390,6700,6700,6700,6700,0
20250211,184200,2267687390,6700,6700,6700,6700,0
20250211,184100,2267687390,6700,6700,6700,6700,0
20250211,184000,2267687390,6700,6700,6700,6700,0
20250211,183900,2267687390,6700,6700,6700,6700,0
20250211,183800,2267687390,6700,6700,6700,6700,0
20250211,183700,2267687390,6700,6700,6700,6700,0
20250211,183600,2267687390,6700,6700,6700,6700,0
20250211,183500,2267687390,6700,6700,6700,6700,0
20250211,183400,2267687390,6700,6700,6700,6700,0
20250211,183300,2267687390,6700,6700,6700,6700,0
20250211,183200,2267687390,6700,6700,6700,6700,0
20250211,183100,2267687390,6700,6700,6700,6700,0
20250211,183000,2267687390,6700,6700,6700,6700,0
20250211,182900,2267687390,6700,6700,6700,6700,0
20250211,182800,2267687390,6700,6700,6700,6700,0
20250211,182700,2267687390,6700,6700,6700,6700,0
20250211,182600,2267687390,6700,6700,6700,6700,0
20250211,182500,2267687390,6700,6700,6700,6700,0
20250211,182400,2267687390,6700,6700,6700,6700,0
20250211,182300,2267687390,6700,6700,6700,6700,0
20250211,182200,2267687390,6700,6700,6700,6700,0
20250211,182100,2267687390,6700,6700,6700,6700,0
20250211,182000,2267687390,6700,6700,6700,6700,0
20250211,181900,2267687390,6700,6700,6700,6700,0
20250211,181800,2267687390,6700,6700,6700,6700,14078
20250211,181700,2267687390,6700,6700,6700,6700,0
20250211,181600,2267687390,6700,6700,6700,6700,0
20250211,181500,2267687390,6700,6700,6700,6700,0
20250211,181400,2267687390,6700,6700,6700,6700,0
20250211,181300,2267687390,6700,6700,6700,6700,0
20250211,181200,2267687390,6700,6700,6700,6700,0
20250211,181100,2267687390,6700,6700,6700,6700,0
20250211,181000,2267687390,6700,6700,6700,6700,0
20250211,180900,2267687390,6700,6700,6700,6700,0
20250211,180800,2267687390,6700,6700,6700,6700,0
20250211,180700,2267687390,6700,6700,6700,6700,0
20250211,180600,2267687390,6700,6700,6700,6700,0
20250211,180500,2267687390,6700,6700,6700,6700,0
20250211,180400,2267687390,6700,6700,6700,6700,0
20250211,180300,2267687390,6700,6700,6700,6700,0
20250211,180200,2267687390,6700,6700,6700,6700,0
20250211,180100,2267687390,6700,6700,6700,6700,0
20250211,180000,2267687390,6700,6700,6700,6700,0
20250211,175900,2267687390,6700,6700,6700,6700,0
20250211,175800,2267687390,6700,6700,6700,6700,0
20250211,175700,2267687390,6700,6700,6700,6700,0
20250211,175600,2267687390,6700,6700,6700,6700,0
20250211,175500,2267687390,6700,6700,6700,6700,0
20250211,175400,2267687390,6700,6700,6700,6700,0
20250211,175300,2267687390,6700,6700,6700,6700,0
20250211,175200,2267687390,6700,6700,6700,6700,0
20250211,175100,2267687390,6700,6700,6700,6700,0
20250211,175000,2267687390,6700,6700,6700,6700,0
20250211,174900,2267687390,6700,6700,6700,6700,0
20250211,174800,2267687390,6700,6700,6700,6700,14078
20250211,174700,2267687390,6700,6700,6700,6700,0
20250211,174600,2267687390,6700,6700,6700,6700,0
20250211,174500,2267687390,6700,6700,6700,6700,0
20250211,174400,2267687390,6700,6700,6700,6700,0
20250211,174300,2267687390,6700,6700,6700,6700,0
20250211,174200,2267687390,6700,6700,6700,6700,0
20250211,174100,2267687390,6700,6700,6700,6700,0
20250211,174000,2267687390,6700,6700,6700,6700,0
20250211,173900,2267687390,6700,6700,6700,6700,0
20250211,173800,2267687390,6700,6700,6700,6700,0
20250211,173700,2267687390,6700,6700,6700,6700,0
20250211,173600,2267687390,6700,6700,6700,6700,0
20250211,173500,2267687390,6700,6700,6700,6700,0
20250211,173400,2267687390,6700,6700,6700,6700,0
20250211,173300,2267687390,6700,6700,6700,6700,0
20250211,173200,2267687390,6700,6700,6700,6700,0
20250211,173100,2267687390,6700,6700,6700,6700,0
20250211,173000,2267687390,6700,6700,6700,6700,0
20250211,172900,2267687390,6700,6700,6700,6700,0
20250211,172800,2267687390,6700,6700,6700,6700,0
20250211,172700,2267687390,6700,6700,6700,6700,0
20250211,172600,2267687390,6700,6700,6700,6700,0
20250211,172500,2267687390,6700,6700,6700,6700,0
20250211,172400,2267687390,6700,6700,6700,6700,0
20250211,172300,2267687390,6700,6700,6700,6700,0
20250211,172200,2267687390,6700,6700,6700,6700,0
20250211,172100,2267687390,6700,6700,6700,6700,0
20250211,172000,2267687390,6700,6700,6700,6700,0
20250211,171900,2267687390,6700,6700,6700,6700,0
20250211,171800,2267687390,6700,6700,6700,6700,14078
20250211,171700,2267687390,6700,6700,6700,6700,0
20250211,171600,2267687390,6700,6700,6700,6700,0
20250211,171500,2267687390,6700,6700,6700,6700,0
20250211,171400,2267687390,6700,6700,6700,6700,0
20250211,171300,2267687390,6700,6700,6700,6700,0
20250211,171200,2267687390,6700,6700,6700,6700,0
20250211,171100,2267687390,6700,6700,6700,6700,0
20250211,171000,2267687390,6700,6700,6700,6700,0
20250211,170900,2267687390,6700,6700,6700,6700,0
20250211,170800,2267687390,6700,6700,6700,6700,0
20250211,170700,2267687390,6700,6700,6700,6700,0
20250211,170600,2267687390,6700,6700,6700,6700,0
20250211,170500,2267687390,6700,6700,6700,6700,0
20250211,170400,2267687390,6700,6700,6700,6700,0
20250211,170300,2267687390,6700,6700,6700,6700,0
20250211,170200,2267687390,6700,6700,6700,6700,0
20250211,170100,2267687390,6700,6700,6700,6700,0
20250211,170000,2267687390,6700,6700,6700,6700,0
20250211,165900,2267687390,6700,6700,6700,6700,0
20250211,165800,2267687390,6700,6700,6700,6700,0
20250211,165700,2267687390,6700,6700,6700,6700,0
20250211,165600,2267687390,6700,6700,6700,6700,0
20250211,165500,2267687390,6700,6700,6700,6700,0
20250211,165400,2267687390,6700,6700,6700,6700,0
20250211,165300,2267687390,6700,6700,6700,6700,0
20250211,165200,2267687390,6700,6700,6700,6700,0
20250211,165100,2267687390,6700,6700,6700,6700,0
20250211,165000,2267687390,6700,6700,6700,6700,0
20250211,164900,2267687390,6700,6700,6700,6700,0
20250211,164800,2267687390,6700,6700,6700,6700,14078
20250211,164700,2267687390,6700,6700,6700,6700,0
20250211,164600,2267687390,6700,6700,6700,6700,0
20250211,164500,2267687390,6700,6700,6700,6700,0
20250211,164400,2267687390,6700,6700,6700,6700,0
20250211,164300,2267687390,6700,6700,6700,6700,0
20250211,164200,2267687390,6700,6700,6700,6700,0
20250211,164100,2267687390,6700,6700,6700,6700,0
20250211,164000,2267687390,6700,6700,6700,6700,0
20250211,163900,2267687390,6700,6700,6700,6700,0
20250211,163800,2267687390,6700,6700,6700,6700,0
20250211,163700,2267687390,6700,6700,6700,6700,0
20250211,163600,2267687390,6700,6700,6700,6700,0
20250211,163500,2267687390,6700,6700,6700,6700,0
20250211,163400,2267687390,6700,6700,6700,6700,0
20250211,163300,2267687390,6700,6700,6700,6700,0
20250211,163200,2267687390,6700,6700,6700,6700,0
20250211,163100,2267687390,6700,6700,6700,6700,0
20250211,163000,2267687390,6700,6700,6700,6700,0
20250211,162900,2267687390,6700,6700,6700,6700,0
20250211,162800,2267687390,6700,6700,6700,6700,0
20250211,162700,2267687390,6700,6700,6700,6700,0
20250211,162600,2267687390,6700,6700,6700,6700,0
20250211,162500,2267687390,6700,6700,6700,6700,0
20250211,162400,2267687390,6700,6700,6700,6700,0
20250211,162300,2267687390,6700,6700,6700,6700,0
20250211,162200,2267687390,6700,6700,6700,6700,0
20250211,162100,2267687390,6700,6700,6700,6700,0
20250211,162000,2267687390,6700,6700,6700,6700,0
20250211,161900,2267687390,6700,6700,6700,6700,0
20250211,161800,2267687390,6700,6700,6700,6700,14078
20250211,161700,2267687390,6700,6700,6700,6700,0
20250211,161600,2267687390,6700,6700,6700,6700,0
20250211,161500,2267687390,6700,6700,6700,6700,0
20250211,161400,2267687390,6700,6700,6700,6700,0
20250211,161300,2267687390,6700,6700,6700,6700,0
20250211,161200,2267687390,6700,6700,6700,6700,0
20250211,161100,2267687390,6700,6700,6700,6700,0
20250211,161000,2267687390,6700,6700,6700,6700,0
20250211,160900,2267687390,6700,6700,6700,6700,0
20250211,160800,2267687390,6700,6700,6700,6700,0
20250211,160700,2267687390,6700,6700,6700,6700,0
20250211,160600,2267687390,6700,6700,6700,6700,0
20250211,160500,2267687390,6700,6700,6700,6700,0
20250211,160400,2267687390,6700,6700,6700,6700,0
20250211,160300,2267687390,6700,6700,6700,6700,0
20250211,160200,2267687390,6700,6700,6700,6700,0
20250211,160100,2267687390,6700,6700,6700,6700,0
20250211,160000,2267687390,6700,6700,6700,6700,0
20250211,155900,2267687390,6700,6700,6700,6700,0
20250211,155800,2267687390,6700,6700,6700,6700,0
20250211,155700,2267687390,6700,6700,6700,6700,0
20250211,155600,2267687390,6700,6700,6700,6700,0
20250211,155500,2267687390,6700,6700,6700,6700,0
20250211,155400,2267687390,6700,6700,6700,6700,0
20250211,155300,2267687390,6700,6700,6700,6700,0
20250211,155200,2267687390,6700,6700,6700,6700,0
20250211,155100,2267687390,6700,6700,6700,6700,0
20250211,155000,2267687390,6700,6700,6700,6700,0
20250211,154900,2267687390,6700,6700,6700,6700,0
20250211,154800,2267687390,6700,6700,6700,6700,14078
20250211,154700,2267687390,6700,6700,6700,6700,0
20250211,154600,2267687390,6700,6700,6700,6700,0
20250211,154500,2267687390,6700,6700,6700,6700,0
20250211,154400,2267687390,6700,6700,6700,6700,0
20250211,154300,2267687390,6700,6700,6700,6700,0
20250211,154200,2267687390,6700,6700,6700,6700,0
20250211,154100,2267687390,6700,6700,6700,6700,0
20250211,154000,2267687390,6700,6700,6700,6700,0
20250211,153900,2267687390,6700,6700,6700,6700,0
20250211,153800,2267687390,6700,6700,6700,6700,0
20250211,153700,2267687390,6700,6700,6700,6700,0
20250211,153600,2267687390,6700,6700,6700,6700,0
20250211,153500,2267687390,6700,6700,6700,6700,0
20250211,153400,2267687390,6700,6700,6700,6700,0
20250211,153300,2267687390,6700,6700,6700,6700,0
20250211,153200,2267687390,6700,6700,6700,6700,0
20250211,153100,2267687390,6700,6700,6700,6700,0
20250211,153000,2267687390,6700,6700,6700,6700,14078
20250211,152900,2173364790,6710,6710,6710,6710,0
20250211,152800,2173364790,6710,6710,6710,6710,0
20250211,152700,2173364790,6710,6710,6710,6710,0
20250211,152600,2173364790,6710,6710,6710,6710,0
20250211,152500,2173364790,6710,6710,6710,6710,0
20250211,152400,2173364790,6710,6710,6710,6710,0
20250211,152300,2173364790,6710,6710,6710,6710,0
20250211,152200,2173364790,6710,6710,6710,6710,0
20250211,152100,2173364790,6710,6710,6710,6710,0
20250211,152000,2173364790,6710,6710,6710,6710,0
20250211,151900,2173364790,6710,6730,6730,6710,8253
20250211,151800,2117929030,6730,6740,6740,6720,3502
20250211,151700,2094356120,6730,6740,6740,6730,322
20250211,151600,2092188610,6740,6750,6750,6720,1676
20250211,151500,2080910660,6750,6750,6750,6720,3780
20250211,151400,2055452260,6740,6740,6740,6740,574
20250211,151300,2051583500,6730,6750,6760,6730,2011
20250211,151200,2038026670,6760,6740,6760,6700,3748
20250211,151100,2012802070,6720,6800,6800,6700,15030
20250211,151000,1911235660,6810,6800,6810,6800,2256
20250211,150900,1895889240,6800,6820,6820,6800,9087
20250211,150800,1834078770,6810,6830,6840,6810,9941
20250211,150700,1766280090,6830,6840,6840,6830,924
20250211,150600,1759965000,6840,6850,6850,6840,200
20250211,150500,1758596850,6840,6850,6870,6840,950
20250211,150400,1752095510,6850,6850,6870,6850,687
20250211,150300,1747387310,6840,6850,6850,6840,202
20250211,150200,1746005580,6840,6880,6880,6840,759
20250211,150100,1740808670,6890,6890,6890,6890,1
20250211,150000,1740801780,6890,6840,6890,6840,1123
20250211,145900,1733107160,6850,6840,6850,6840,533
20250211,145800,1729457130,6840,6840,6850,6840,311
20250211,145700,1727329690,6840,6840,6840,6840,150
20250211,145600,1726303690,6840,6850,6850,6840,130
20250211,145500,1725414230,6840,6850,6850,6840,1656
20250211,145400,1714086940,6850,6860,6860,6850,238
20250211,145300,1712455840,6860,6850,6860,6850,317
20250211,145200,1710284320,6850,6850,6850,6850,230
20250211,145100,1708708820,6860,6860,6860,6850,78
20250211,145000,1708174370,6850,6860,6860,6840,440
20250211,144900,1705160420,6850,6860,6870,6850,1321
20250211,144800,1696102730,6870,6870,6870,6870,117
20250211,144700,1695298940,6870,6850,6870,6840,1060
20250211,144600,1688045730,6850,6840,6850,6840,250
20250211,144500,1686333260,6840,6860,6860,6840,255
20250211,144400,1684588410,6860,6840,6860,6840,331
20250211,144300,1682322050,6840,6860,6860,6840,1517
20250211,144200,1671930810,6850,6870,6870,6850,578
20250211,144100,1667963680,6870,6890,6890,6850,6621
20250211,144000,1622560930,6880,6870,6880,6870,315
20250211,143900,1620394060,6870,6870,6880,6870,149
20250211,143800,1619369380,6870,6880,6890,6870,508
20250211,143700,1615878320,6880,6890,6890,6880,136
20250211,143600,1614941320,6890,6890,6890,6890,0
20250211,143500,1614941320,6890,6890,6890,6890,0
20250211,143400,1614941320,6890,6870,6890,6870,97
20250211,143300,1614273070,6910,6870,6910,6870,13
20250211,143200,1614183440,6910,6890,6910,6870,1209
20250211,143100,1605874370,6870,6900,6900,6870,836
20250211,143000,1600109950,6880,6880,6880,6880,86
20250211,142900,1599518270,6880,6900,6900,6880,21
20250211,142800,1599373770,6900,6900,6900,6870,201
20250211,142700,1597992080,6870,6870,6870,6870,32
20250211,142600,1597772240,6870,6870,6880,6870,32
20250211,142500,1597552300,6870,6870,6870,6870,15
20250211,142400,1597449250,6870,6880,6910,6870,2315
20250211,142300,1581538420,6870,6900,6900,6870,11164
20250211,142200,1504713040,6900,6900,6900,6900,2
20250211,142100,1504699240,6910,6900,6910,6900,329
20250211,142000,1502428920,6910,6910,6910,6910,105
20250211,141900,1501703370,6900,6900,6900,6900,0
20250211,141800,1501703370,6900,6930,6930,6900,29
20250211,141700,1501502670,6930,6930,6930,6930,50
20250211,141600,1501156170,6940,6900,6940,6890,585
20250211,141500,1497124020,6900,6910,6910,6900,705
20250211,141400,1492259490,6900,6900,6900,6900,0
20250211,141300,1492259490,6900,6930,6940,6900,301
20250211,141200,1490179750,6930,6930,6930,6930,1779
20250211,141100,1477851280,6930,6930,6930,6930,2
20250211,141000,1477837420,6920,6920,6920,6920,72
20250211,140900,1477339180,6910,6910,6910,6910,200
20250211,140800,1475957180,6910,6910,6910,6900,344
20250211,140700,1473582140,6910,6910,6910,6910,3
20250211,140600,1473561410,6910,6910,6920,6910,155
20250211,140500,1472489180,6910,6910,6910,6910,18
20250211,140400,1472364800,6910,6910,6910,6910,1
20250211,140300,1472357890,6900,6910,6910,6900,838
20250211,140200,1466569320,6910,6910,6910,6910,1526
20250211,140100,1456024660,6920,6920,6920,6920,62
20250211,140000,1455595620,6910,6920,6920,6910,12
20250211,135900,1455512600,6910,6910,6910,6910,597
20250211,135800,1451387330,6910,6910,6910,6910,0
20250211,135700,1451387330,6910,6910,6910,6910,2
20250211,135600,1451373510,6930,6920,6930,6920,511
20250211,135500,1447833430,6910,6910,6910,6910,387
20250211,135400,1445159260,6920,6920,6920,6920,113
20250211,135300,1444377300,6930,6930,6930,6930,0
20250211,135200,1444377300,6930,6930,6930,6930,8
20250211,135100,1444321860,6930,6930,6930,6930,5
20250211,135000,1444287210,6930,6930,6930,6930,0
20250211,134900,1444287210,6930,6930,6930,6930,8
20250211,134800,1444231770,6930,6930,6930,6930,140
20250211,134700,1443261570,6930,6930,6930,6930,1
20250211,134600,1443254640,6930,6930,6930,6930,69
20250211,134500,1442776470,6930,6920,6930,6920,160
20250211,134400,1441668870,6910,6920,6920,6910,220
20250211,134300,1440147470,6920,6920,6920,6920,0
20250211,134200,1440147470,6920,6920,6920,6920,0
20250211,134100,1440147470,6920,6900,6920,6900,2825
20250211,134000,1420653970,6900,6900,6900,6900,50
20250211,133900,1420308970,6920,6900,6920,6900,28
20250211,133800,1420115470,6900,6900,6900,6900,0
20250211,133700,1420115470,6900,6890,6900,6890,357
20250211,133600,1417654320,6900,6900,6900,6900,46
20250211,133500,1417336920,6900,6900,6900,6890,351
20250211,133400,1414916520,6900,6900,6900,6900,126
20250211,133300,1414047120,6900,6900,6900,6900,0
20250211,133200,1414047120,6900,6900,6900,6900,150
20250211,133100,1413012120,6900,6900,6900,6890,51
20250211,133000,1412660340,6900,6920,6920,6900,134
20250211,132900,1411734700,6900,6900,6900,6900,0
20250211,132800,1411734700,6900,6900,6900,6900,661
20250211,132700,1407173800,6900,6900,6900,6900,20
20250211,132600,1407035800,6900,6900,6900,6900,125
20250211,132500,1406173300,6900,6900,6900,6900,747
20250211,132400,1401019000,6900,6900,6900,6900,0
20250211,132300,1401019000,6900,6900,6900,6900,0
20250211,132200,1401019000,6900,6900,6900,6900,10
20250211,132100,1400950000,6900,6910,6920,6900,888
20250211,132000,1394809970,6910,6910,6910,6910,14
20250211,131900,1394713230,6920,6930,6930,6920,75
20250211,131800,1394194170,6930,6920,6930,6920,209
20250211,131700,1392747870,6920,6920,6920,6920,99
20250211,131600,1392062790,6930,6930,6930,6930,1
20250211,131500,1392055860,6930,6930,6930,6930,0
20250211,131400,1392055860,6930,6910,6930,6910,108
20250211,131300,1391309460,6920,6920,6920,6920,300
20250211,131200,1389233460,6920,6920,6920,6920,200
20250211,131100,1387849460,6920,6920,6930,6920,309
20250211,131000,1385711160,6920,6920,6920,6920,15
20250211,130900,1385607360,6900,6900,6900,6900,0
20250211,130800,1385607360,6900,6890,6900,6890,697
20250211,130700,1380802500,6890,6890,6900,6890,1174
20250211,130600,1372713610,6900,6890,6900,6890,1479
20250211,130500,1362509010,6890,6920,6920,6890,1882
20250211,130400,1349531360,6910,6920,6920,6910,60
20250211,130300,1349116660,6920,6900,6920,6900,59
20250211,130200,1348709180,6910,6920,6920,6910,588
20250211,130100,1344645100,6920,6920,6920,6920,360
20250211,130000,1342153900,6920,6920,6920,6920,177
20250211,125900,1340929060,6920,6910,6920,6910,61
20250211,125800,1340507090,6910,6910,6910,6910,53
20250211,125700,1340140860,6910,6910,6910,6910,69
20250211,125600,1339664070,6910,6930,6930,6910,96
20250211,125500,1339000690,6910,6930,6930,6910,155
20250211,125400,1337929280,6930,6930,6930,6930,3
20250211,125300,1337908490,6920,6920,6920,6920,83
20250211,125200,1337334130,6910,6920,6920,6910,244
20250211,125100,1335647030,6920,6920,6920,6920,0
20250211,125000,1335647030,6920,6920,6920,6920,176
20250211,124900,1334429110,6910,6910,6910,6910,0
20250211,124800,1334429110,6910,6910,6910,6910,0
20250211,124700,1334429110,6910,6910,6910,6910,47
20250211,124600,1334104340,6920,6920,6920,6920,0
20250211,124500,1334104340,6920,6930,6930,6920,61
20250211,124400,1333682210,6930,6930,6930,6930,2
20250211,124300,1333668350,6930,6930,6930,6930,1
20250211,124200,1333661420,6930,6910,6930,6890,1309
20250211,124100,1324624330,6910,6910,6910,6890,16
20250211,124000,1324514030,6910,6900,6910,6900,30
20250211,123900,1324307020,6900,6900,6900,6900,5
20250211,123800,1324272520,6900,6900,6900,6900,150
20250211,123700,1323237520,6890,6890,6890,6890,283
20250211,123600,1321287650,6890,6890,6890,6890,0
20250211,123500,1321287650,6890,6890,6890,6890,400
20250211,123400,1318531650,6880,6900,6900,6880,367
20250211,123300,1316005590,6900,6900,6900,6900,44
20250211,123200,1315701990,6890,6930,6930,6890,55
20250211,123100,1315322840,6880,6910,6910,6880,2105
20250211,123000,1300810220,6910,6910,6910,6910,1
20250211,122900,1300803310,6910,6930,6930,6910,83
20250211,122800,1300229480,6910,6910,6910,6910,0
20250211,122700,1300229480,6910,6910,6910,6910,764
20250211,122600,1294950240,6900,6900,6900,6900,20
20250211,122500,1294812240,6900,6900,6900,6900,120
20250211,122400,1293984240,6900,6900,6900,6900,0
20250211,122300,1293984240,6900,6910,6910,6900,21
20250211,122200,1293839330,6910,6910,6910,6910,2
20250211,122100,1293825510,6890,6900,6900,6890,407
20250211,122000,1291017610,6900,6890,6900,6890,1726
20250211,121900,1279108750,6890,6890,6890,6890,360
20250211,121800,1276628350,6890,6890,6890,6890,80
20250211,121700,1276077150,6890,6900,6900,6890,51
20250211,121600,1275725750,6900,6880,6900,6880,19
20250211,121500,1275594730,6880,6880,6880,6880,70
20250211,121400,1275113130,6880,6900,6900,6880,112
20250211,121300,1274342350,6910,6910,6910,6910,103
20250211,121200,1273630620,6910,6910,6910,6910,117
20250211,121100,1272822150,6880,6880,6880,6880,76
20250211,121000,1272299270,6880,6890,6890,6880,1466
20250211,120900,1262199200,6890,6890,6890,6890,116
20250211,120800,1261399960,6890,6900,6900,6890,879
20250211,120700,1255338100,6900,6910,6910,6900,154
20250211,120600,1254275070,6900,6910,6910,6900,44
20250211,120500,1253971190,6900,6900,6900,6900,130
20250211,120400,1253074190,6910,6910,6910,6900,3614
20250211,120300,1228116320,6910,6910,6910,6910,90
20250211,120200,1227494420,6910,6910,6910,6910,0
20250211,120100,1227494420,6910,6910,6910,6910,42
20250211,120000,1227204200,6910,6910,6910,6910,16
20250211,115900,1227093640,6940,6940,6940,6940,2
20250211,115800,1227079760,6910,6930,6940,6910,290
20250211,115700,1225073260,6940,6940,6940,6940,30
20250211,115600,1224865060,6940,6910,6940,6900,363
20250211,115500,1222358180,6910,6910,6910,6910,1808
20250211,115400,1209864900,6910,6910,6910,6910,30
20250211,115300,1209657600,6900,6910,6910,6900,12
20250211,115200,1209574700,6900,6910,6910,6900,330
20250211,115100,1207296700,6900,6900,6910,6900,538
20250211,115000,1203584400,6910,6920,6920,6910,233
20250211,114900,1201974170,6910,6920,6920,6910,660
20250211,114800,1197410930,6910,6930,6930,6910,160
20250211,114700,1196304290,6930,6930,6930,6930,143
20250211,114600,1195313300,6930,6930,6930,6930,263
20250211,114500,1193490710,6910,6910,6930,6910,290
20250211,114400,1191484710,6930,6930,6930,6930,1
20250211,114300,1191477780,6870,6920,6920,6870,614
20250211,114200,1187239000,6920,6910,6920,6870,818
20250211,114100,1181604980,6910,6890,6910,6880,2418
20250211,114000,1164953660,6910,6900,6910,6890,1874
20250211,113900,1152026740,6910,6890,6930,6890,1219
20250211,113800,1143602300,6900,6910,6910,6890,6126
20250211,113700,1101335790,6920,6930,6930,6910,5322
20250211,113600,1064492520,6940,6940,6940,6940,1806
20250211,113500,1051958880,6940,6970,6970,6940,15780
20250211,113400,942261940,6970,6970,6970,6970,602
20250211,113300,938066000,6980,6980,6980,6980,84
20250211,113200,937479680,6980,6980,6980,6980,0
20250211,113100,937479680,6980,6980,6980,6980,3
20250211,113000,937458740,6990,6990,6990,6990,2
20250211,112900,937444760,6980,6980,6980,6980,0
20250211,112800,937444760,6980,6980,6980,6980,0
20250211,112700,937444760,6980,6990,6990,6980,821
20250211,112600,931713970,6990,6990,6990,6990,42
20250211,112500,931420390,6980,6990,6990,6980,343
20250211,112400,929024380,6990,6990,6990,6990,90
20250211,112300,928395280,6990,6990,6990,6990,0
20250211,112200,928395280,6990,6990,6990,6990,159
20250211,112100,927283870,6990,6990,6990,6990,62
20250211,112000,926850490,6990,6990,6990,6990,0
20250211,111900,926850490,6990,6990,6990,6990,1
20250211,111800,926843500,6990,6980,6990,6980,170
20250211,111700,925655820,6980,6980,6980,6980,3
20250211,111600,925634880,6980,6980,6980,6980,50
20250211,111500,925285880,6980,6990,6990,6980,1357
20250211,111400,915812920,6980,6980,6980,6980,33
20250211,111300,915582580,6980,6980,7000,6980,210
20250211,111200,914116580,7000,6980,7000,6970,3003
20250211,111100,893169980,6990,6990,6990,6990,71
20250211,111000,892673690,6990,6990,6990,6990,0
20250211,110900,892673690,6990,6990,6990,6990,0
20250211,110800,892673690,6990,6990,6990,6990,41
20250211,110700,892387100,6990,7010,7010,6990,2219
20250211,110600,876867170,7010,7010,7010,7010,20
20250211,110500,876726970,7000,7000,7010,7000,37
20250211,110400,876467810,7000,6990,7000,6990,512
20250211,110300,872884250,6990,6990,6990,6990,27
20250211,110200,872695520,7000,7000,7000,7000,45
20250211,110100,872380520,7000,7000,7000,7000,23
20250211,110000,872219520,7000,6990,7000,6990,14
20250211,105900,872121650,6980,6980,6990,6980,267
20250211,105800,870257790,6970,6980,6980,6970,130
20250211,105700,869350690,6980,6990,6990,6980,278
20250211,105600,867410240,6980,6980,6980,6980,463
20250211,105500,864178500,6980,6970,6980,6970,101
20250211,105400,863473530,6980,6990,6990,6980,121
20250211,105300,862628450,6990,6990,6990,6990,0
20250211,105200,862628450,6990,6980,6990,6980,17
20250211,105100,862509630,6970,6990,6990,6970,649
20250211,105000,857978380,6980,6980,6980,6970,190
20250211,104900,856652580,6980,6980,6980,6970,1075
20250211,104800,849157900,6980,6980,6980,6980,17
20250211,104700,849039240,6980,6990,6990,6980,1074
20250211,104600,841541720,6990,6990,6990,6980,296
20250211,104500,839474190,7000,6990,7000,6990,500
20250211,104400,835975160,6980,6980,6980,6980,12
20250211,104300,835891400,6980,6980,6990,6980,670
20250211,104200,831213370,6970,6970,6970,6970,8
20250211,104100,831157610,6980,6980,6980,6980,245
20250211,104000,829447510,6980,6980,6980,6980,633
20250211,103900,825029170,6980,6990,6990,6980,1425
20250211,103800,815082620,7000,6990,7000,6990,826
20250211,103700,809305510,6990,6990,6990,6990,0
20250211,103600,809305510,6990,6990,6990,6990,79
20250211,103500,808753300,6990,7000,7000,6990,508
20250211,103400,805202280,7000,6990,7000,6990,411
20250211,103300,802329380,6990,6990,6990,6990,385
20250211,103200,799638230,6990,6990,6990,6990,430
20250211,103100,796632530,6990,7000,7000,6990,2055
20250211,103000,782261580,6990,7020,7020,6990,2585
20250211,102900,764138590,7010,7000,7010,7000,685
20250211,102800,759339740,7000,7000,7000,7000,1
20250211,102700,759332740,6990,7000,7000,6990,2416
20250211,102600,742425170,7010,7010,7020,7010,82
20250211,102500,741850270,7010,7010,7010,7010,25
20250211,102400,741675020,7010,7010,7010,7010,27
20250211,102300,741485750,7020,7020,7020,7020,14
20250211,102200,741387470,7000,7000,7000,7000,1317
20250211,102100,732168470,7000,7020,7020,7000,1546
20250211,102000,721331110,7030,7030,7030,7030,222
20250211,101900,719770450,7040,7040,7040,7040,201
20250211,101800,718355410,7040,7030,7040,7020,145
20250211,101700,717336070,7040,7040,7040,7040,2
20250211,101600,717321990,7030,7030,7030,7030,0
20250211,101500,717321990,7030,7030,7030,7030,0
20250211,101400,717321990,7030,7030,7030,7030,100
20250211,101300,716618990,7020,7020,7020,7020,8
20250211,101200,716562830,7020,7050,7050,7020,906
20250211,101100,710191630,7040,7050,7050,7040,353
20250211,101000,707706410,7060,7060,7060,7050,141
20250211,100900,706712060,7050,7050,7050,7050,67
20250211,100800,706239710,7050,7060,7060,7050,77
20250211,100700,705696420,7060,7060,7060,7060,101
20250211,100600,704983360,7060,7040,7060,7040,1323
20250211,100500,695658390,7040,7040,7040,7040,3
20250211,100400,695637270,7040,7030,7050,7030,100
20250211,100300,694934060,7020,7020,7020,7020,0
20250211,100200,694934060,7020,7030,7030,7020,56
20250211,100100,694540390,7030,7030,7040,7030,341
20250211,100000,692143060,7030,7030,7050,7030,1407
20250211,095900,682242450,7030,7030,7030,7030,0
20250211,095800,682242450,7030,7010,7030,7010,53
20250211,095700,681869880,7010,7010,7010,7010,671
20250211,095600,677166170,7030,7010,7030,7000,163
20250211,095500,676021340,7010,7010,7010,7010,53
20250211,095400,675649810,7010,7000,7010,7000,1131
20250211,095300,667727350,7000,6980,7000,6980,75
20250211,095200,667203350,6970,6990,6990,6970,1333
20250211,095100,657907220,6980,6990,6990,6980,481
20250211,095000,654548710,6990,7010,7010,6980,82
20250211,094900,653975120,7010,6980,7010,6980,558
20250211,094800,650077280,6980,7000,7000,6980,1035
20250211,094700,642841280,7000,7000,7000,6990,514
20250211,094600,639244220,7000,7000,7000,6990,233
20250211,094500,637615280,7000,7030,7030,7000,642
20250211,094400,633121200,7030,7020,7030,7020,5
20250211,094300,633086070,7020,6990,7020,6990,266
20250211,094200,631222100,6990,6990,6990,6990,46
20250211,094100,630900560,6960,6980,7000,6960,2093
20250211,094000,616302040,6980,7010,7010,6960,3561
20250211,093900,591449520,7010,7030,7030,7010,199
20250211,093800,590052400,7040,7040,7040,7040,5
20250211,093700,590017200,7040,7020,7040,7000,84
20250211,093600,589428820,7060,7050,7070,7000,886
20250211,093500,583185790,7060,7040,7060,7010,963
20250211,093400,576395620,7010,7050,7050,7000,393
20250211,093300,573634900,7050,7010,7050,6990,2145
20250211,093200,558606120,7000,7000,7010,7000,234
20250211,093100,556967990,7000,6990,7000,6990,325
20250211,093000,554693300,7000,6990,7000,6990,243
20250211,092900,552993500,7000,7000,7000,6980,242
20250211,092800,551302100,7000,7000,7000,7000,77
20250211,092700,550763100,7000,6960,7000,6960,886
20250211,092600,544575480,6970,6990,6990,6960,930
20250211,092500,538093100,6960,6960,6990,6950,1223
20250211,092400,529570220,6960,6960,6970,6950,1221
20250211,092300,521074750,6950,6960,6970,6950,444
20250211,092200,517984280,6960,6960,6970,6950,1893
20250211,092100,504816860,6960,6970,6970,6960,3388
20250211,092000,481212620,6970,6980,6990,6970,5155
20250211,091900,445251400,6980,6990,7000,6980,3497
20250211,091800,420830070,6980,6990,7000,6980,2283
20250211,091700,404891990,6990,7000,7000,6990,2114
20250211,091600,390106230,7000,7020,7020,6990,7944
20250211,091500,334474570,7020,7050,7050,7020,1478
20250211,091400,324095350,7030,7050,7050,7020,2158
20250211,091300,308919320,7060,7040,7060,7040,1455
20250211,091200,298668210,7040,7070,7080,7040,1018
20250211,091100,291488650,7090,7050,7100,7050,254
20250211,091000,289693740,7080,7020,7090,7020,2827
20250211,090900,269696040,7020,7070,7090,7010,20944
20250211,090800,122556620,7060,7070,7090,7060,2704
20250211,090700,103450750,7070,7100,7100,7070,3463
20250211,090600,78929280,7090,7090,7100,7090,363
20250211,090500,76355310,7110,7110,7110,7110,416
20250211,090400,73397550,7110,7080,7120,7080,1995
20250211,090300,59215780,7070,7100,7100,7070,2782
20250211,090200,39494450,7110,7090,7110,7090,803
20250211,090100,33798800,7090,7160,7170,7090,1480
20250211,090000,23278660,7170,7170,7170,7120,3245