stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,204800,1508991150,6530,6530,6530,6530,2797
20250212,204700,1508991150,6530,6530,6530,6530,0
20250212,204600,1508991150,6530,6530,6530,6530,0
20250212,204500,1508991150,6530,6530,6530,6530,0
20250212,204400,1508991150,6530,6530,6530,6530,0
20250212,204300,1508991150,6530,6530,6530,6530,0
20250212,204200,1508991150,6530,6530,6530,6530,0
20250212,204100,1508991150,6530,6530,6530,6530,0
20250212,204000,1508991150,6530,6530,6530,6530,0
20250212,203900,1508991150,6530,6530,6530,6530,0
20250212,203800,1508991150,6530,6530,6530,6530,0
20250212,203700,1508991150,6530,6530,6530,6530,0
20250212,203600,1508991150,6530,6530,6530,6530,0
20250212,203500,1508991150,6530,6530,6530,6530,0
20250212,203400,1508991150,6530,6530,6530,6530,0
20250212,203300,1508991150,6530,6530,6530,6530,0
20250212,203200,1508991150,6530,6530,6530,6530,0
20250212,203100,1508991150,6530,6530,6530,6530,0
20250212,203000,1508991150,6530,6530,6530,6530,0
20250212,202900,1508991150,6530,6530,6530,6530,0
20250212,202800,1508991150,6530,6530,6530,6530,0
20250212,202700,1508991150,6530,6530,6530,6530,0
20250212,202600,1508991150,6530,6530,6530,6530,0
20250212,202500,1508991150,6530,6530,6530,6530,0
20250212,202400,1508991150,6530,6530,6530,6530,0
20250212,202300,1508991150,6530,6530,6530,6530,0
20250212,202200,1508991150,6530,6530,6530,6530,0
20250212,202100,1508991150,6530,6530,6530,6530,0
20250212,202000,1508991150,6530,6530,6530,6530,0
20250212,201900,1508991150,6530,6530,6530,6530,0
20250212,201800,1508991150,6530,6530,6530,6530,2797
20250212,201700,1508991150,6530,6530,6530,6530,0
20250212,201600,1508991150,6530,6530,6530,6530,0
20250212,201500,1508991150,6530,6530,6530,6530,0
20250212,201400,1508991150,6530,6530,6530,6530,0
20250212,201300,1508991150,6530,6530,6530,6530,0
20250212,201200,1508991150,6530,6530,6530,6530,0
20250212,201100,1508991150,6530,6530,6530,6530,0
20250212,201000,1508991150,6530,6530,6530,6530,0
20250212,200900,1508991150,6530,6530,6530,6530,0
20250212,200800,1508991150,6530,6530,6530,6530,0
20250212,200700,1508991150,6530,6530,6530,6530,0
20250212,200600,1508991150,6530,6530,6530,6530,0
20250212,200500,1508991150,6530,6530,6530,6530,0
20250212,200400,1508991150,6530,6530,6530,6530,0
20250212,200300,1508991150,6530,6530,6530,6530,0
20250212,200200,1508991150,6530,6530,6530,6530,0
20250212,200100,1508991150,6530,6530,6530,6530,0
20250212,200000,1508991150,6530,6530,6530,6530,0
20250212,195900,1508991150,6530,6530,6530,6530,0
20250212,195800,1508991150,6530,6530,6530,6530,0
20250212,195700,1508991150,6530,6530,6530,6530,0
20250212,195600,1508991150,6530,6530,6530,6530,0
20250212,195500,1508991150,6530,6530,6530,6530,0
20250212,195400,1508991150,6530,6530,6530,6530,0
20250212,195300,1508991150,6530,6530,6530,6530,0
20250212,195200,1508991150,6530,6530,6530,6530,0
20250212,195100,1508991150,6530,6530,6530,6530,0
20250212,195000,1508991150,6530,6530,6530,6530,0
20250212,194900,1508991150,6530,6530,6530,6530,0
20250212,194800,1508991150,6530,6530,6530,6530,2797
20250212,194700,1508991150,6530,6530,6530,6530,0
20250212,194600,1508991150,6530,6530,6530,6530,0
20250212,194500,1508991150,6530,6530,6530,6530,0
20250212,194400,1508991150,6530,6530,6530,6530,0
20250212,194300,1508991150,6530,6530,6530,6530,0
20250212,194200,1508991150,6530,6530,6530,6530,0
20250212,194100,1508991150,6530,6530,6530,6530,0
20250212,194000,1508991150,6530,6530,6530,6530,0
20250212,193900,1508991150,6530,6530,6530,6530,0
20250212,193800,1508991150,6530,6530,6530,6530,0
20250212,193700,1508991150,6530,6530,6530,6530,0
20250212,193600,1508991150,6530,6530,6530,6530,0
20250212,193500,1508991150,6530,6530,6530,6530,0
20250212,193400,1508991150,6530,6530,6530,6530,0
20250212,193300,1508991150,6530,6530,6530,6530,0
20250212,193200,1508991150,6530,6530,6530,6530,0
20250212,193100,1508991150,6530,6530,6530,6530,0
20250212,193000,1508991150,6530,6530,6530,6530,0
20250212,192900,1508991150,6530,6530,6530,6530,0
20250212,192800,1508991150,6530,6530,6530,6530,0
20250212,192700,1508991150,6530,6530,6530,6530,0
20250212,192600,1508991150,6530,6530,6530,6530,0
20250212,192500,1508991150,6530,6530,6530,6530,0
20250212,192400,1508991150,6530,6530,6530,6530,0
20250212,192300,1508991150,6530,6530,6530,6530,0
20250212,192200,1508991150,6530,6530,6530,6530,0
20250212,192100,1508991150,6530,6530,6530,6530,0
20250212,192000,1508991150,6530,6530,6530,6530,0
20250212,191900,1508991150,6530,6530,6530,6530,0
20250212,191800,1508991150,6530,6530,6530,6530,2797
20250212,191700,1508991150,6530,6530,6530,6530,0
20250212,191600,1508991150,6530,6530,6530,6530,0
20250212,191500,1508991150,6530,6530,6530,6530,0
20250212,191400,1508991150,6530,6530,6530,6530,0
20250212,191300,1508991150,6530,6530,6530,6530,0
20250212,191200,1508991150,6530,6530,6530,6530,0
20250212,191100,1508991150,6530,6530,6530,6530,0
20250212,191000,1508991150,6530,6530,6530,6530,0
20250212,190900,1508991150,6530,6530,6530,6530,0
20250212,190800,1508991150,6530,6530,6530,6530,0
20250212,190700,1508991150,6530,6530,6530,6530,0
20250212,190600,1508991150,6530,6530,6530,6530,0
20250212,190500,1508991150,6530,6530,6530,6530,0
20250212,190400,1508991150,6530,6530,6530,6530,0
20250212,190300,1508991150,6530,6530,6530,6530,0
20250212,190200,1508991150,6530,6530,6530,6530,0
20250212,190100,1508991150,6530,6530,6530,6530,0
20250212,190000,1508991150,6530,6530,6530,6530,0
20250212,185900,1508991150,6530,6530,6530,6530,0
20250212,185800,1508991150,6530,6530,6530,6530,0
20250212,185700,1508991150,6530,6530,6530,6530,0
20250212,185600,1508991150,6530,6530,6530,6530,0
20250212,185500,1508991150,6530,6530,6530,6530,0
20250212,185400,1508991150,6530,6530,6530,6530,0
20250212,185300,1508991150,6530,6530,6530,6530,0
20250212,185200,1508991150,6530,6530,6530,6530,0
20250212,185100,1508991150,6530,6530,6530,6530,0
20250212,185000,1508991150,6530,6530,6530,6530,0
20250212,184900,1508991150,6530,6530,6530,6530,0
20250212,184800,1508991150,6530,6530,6530,6530,2797
20250212,184700,1508991150,6530,6530,6530,6530,0
20250212,184600,1508991150,6530,6530,6530,6530,0
20250212,184500,1508991150,6530,6530,6530,6530,0
20250212,184400,1508991150,6530,6530,6530,6530,0
20250212,184300,1508991150,6530,6530,6530,6530,0
20250212,184200,1508991150,6530,6530,6530,6530,0
20250212,184100,1508991150,6530,6530,6530,6530,0
20250212,184000,1508991150,6530,6530,6530,6530,0
20250212,183900,1508991150,6530,6530,6530,6530,0
20250212,183800,1508991150,6530,6530,6530,6530,0
20250212,183700,1508991150,6530,6530,6530,6530,0
20250212,183600,1508991150,6530,6530,6530,6530,0
20250212,183500,1508991150,6530,6530,6530,6530,0
20250212,183400,1508991150,6530,6530,6530,6530,0
20250212,183300,1508991150,6530,6530,6530,6530,0
20250212,183200,1508991150,6530,6530,6530,6530,0
20250212,183100,1508991150,6530,6530,6530,6530,0
20250212,183000,1508991150,6530,6530,6530,6530,0
20250212,182900,1508991150,6530,6530,6530,6530,0
20250212,182800,1508991150,6530,6530,6530,6530,0
20250212,182700,1508991150,6530,6530,6530,6530,0
20250212,182600,1508991150,6530,6530,6530,6530,0
20250212,182500,1508991150,6530,6530,6530,6530,0
20250212,182400,1508991150,6530,6530,6530,6530,0
20250212,182300,1508991150,6530,6530,6530,6530,0
20250212,182200,1508991150,6530,6530,6530,6530,0
20250212,182100,1508991150,6530,6530,6530,6530,0
20250212,182000,1508991150,6530,6530,6530,6530,0
20250212,181900,1508991150,6530,6530,6530,6530,0
20250212,181800,1508991150,6530,6530,6530,6530,2797
20250212,181700,1508991150,6530,6530,6530,6530,0
20250212,181600,1508991150,6530,6530,6530,6530,0
20250212,181500,1508991150,6530,6530,6530,6530,0
20250212,181400,1508991150,6530,6530,6530,6530,0
20250212,181300,1508991150,6530,6530,6530,6530,0
20250212,181200,1508991150,6530,6530,6530,6530,0
20250212,181100,1508991150,6530,6530,6530,6530,0
20250212,181000,1508991150,6530,6530,6530,6530,0
20250212,180900,1508991150,6530,6530,6530,6530,0
20250212,180800,1508991150,6530,6530,6530,6530,0
20250212,180700,1508991150,6530,6530,6530,6530,0
20250212,180600,1508991150,6530,6530,6530,6530,0
20250212,180500,1508991150,6530,6530,6530,6530,0
20250212,180400,1508991150,6530,6530,6530,6530,0
20250212,180300,1508991150,6530,6530,6530,6530,0
20250212,180200,1508991150,6530,6530,6530,6530,0
20250212,180100,1508991150,6530,6530,6530,6530,0
20250212,180000,1508991150,6530,6530,6530,6530,0
20250212,175900,1508991150,6530,6530,6530,6530,0
20250212,175800,1508991150,6530,6530,6530,6530,0
20250212,175700,1508991150,6530,6530,6530,6530,0
20250212,175600,1508991150,6530,6530,6530,6530,0
20250212,175500,1508991150,6530,6530,6530,6530,0
20250212,175400,1508991150,6530,6530,6530,6530,0
20250212,175300,1508991150,6530,6530,6530,6530,0
20250212,175200,1508991150,6530,6530,6530,6530,0
20250212,175100,1508991150,6530,6530,6530,6530,0
20250212,175000,1508991150,6530,6530,6530,6530,0
20250212,174900,1508991150,6530,6530,6530,6530,0
20250212,174800,1508991150,6530,6530,6530,6530,2797
20250212,174700,1508991150,6530,6530,6530,6530,0
20250212,174600,1508991150,6530,6530,6530,6530,0
20250212,174500,1508991150,6530,6530,6530,6530,0
20250212,174400,1508991150,6530,6530,6530,6530,0
20250212,174300,1508991150,6530,6530,6530,6530,0
20250212,174200,1508991150,6530,6530,6530,6530,0
20250212,174100,1508991150,6530,6530,6530,6530,0
20250212,174000,1508991150,6530,6530,6530,6530,0
20250212,173900,1508991150,6530,6530,6530,6530,0
20250212,173800,1508991150,6530,6530,6530,6530,0
20250212,173700,1508991150,6530,6530,6530,6530,0
20250212,173600,1508991150,6530,6530,6530,6530,0
20250212,173500,1508991150,6530,6530,6530,6530,0
20250212,173400,1508991150,6530,6530,6530,6530,0
20250212,173300,1508991150,6530,6530,6530,6530,0
20250212,173200,1508991150,6530,6530,6530,6530,0
20250212,173100,1508991150,6530,6530,6530,6530,0
20250212,173000,1508991150,6530,6530,6530,6530,0
20250212,172900,1508991150,6530,6530,6530,6530,0
20250212,172800,1508991150,6530,6530,6530,6530,0
20250212,172700,1508991150,6530,6530,6530,6530,0
20250212,172600,1508991150,6530,6530,6530,6530,0
20250212,172500,1508991150,6530,6530,6530,6530,0
20250212,172400,1508991150,6530,6530,6530,6530,0
20250212,172300,1508991150,6530,6530,6530,6530,0
20250212,172200,1508991150,6530,6530,6530,6530,0
20250212,172100,1508991150,6530,6530,6530,6530,0
20250212,172000,1508991150,6530,6530,6530,6530,0
20250212,171900,1508991150,6530,6530,6530,6530,0
20250212,171800,1508991150,6530,6530,6530,6530,2797
20250212,171700,1508991150,6530,6530,6530,6530,0
20250212,171600,1508991150,6530,6530,6530,6530,0
20250212,171500,1508991150,6530,6530,6530,6530,0
20250212,171400,1508991150,6530,6530,6530,6530,0
20250212,171300,1508991150,6530,6530,6530,6530,0
20250212,171200,1508991150,6530,6530,6530,6530,0
20250212,171100,1508991150,6530,6530,6530,6530,0
20250212,171000,1508991150,6530,6530,6530,6530,0
20250212,170900,1508991150,6530,6530,6530,6530,0
20250212,170800,1508991150,6530,6530,6530,6530,0
20250212,170700,1508991150,6530,6530,6530,6530,0
20250212,170600,1508991150,6530,6530,6530,6530,0
20250212,170500,1508991150,6530,6530,6530,6530,0
20250212,170400,1508991150,6530,6530,6530,6530,0
20250212,170300,1508991150,6530,6530,6530,6530,0
20250212,170200,1508991150,6530,6530,6530,6530,0
20250212,170100,1508991150,6530,6530,6530,6530,0
20250212,170000,1508991150,6530,6530,6530,6530,0
20250212,165900,1508991150,6530,6530,6530,6530,0
20250212,165800,1508991150,6530,6530,6530,6530,0
20250212,165700,1508991150,6530,6530,6530,6530,0
20250212,165600,1508991150,6530,6530,6530,6530,0
20250212,165500,1508991150,6530,6530,6530,6530,0
20250212,165400,1508991150,6530,6530,6530,6530,0
20250212,165300,1508991150,6530,6530,6530,6530,0
20250212,165200,1508991150,6530,6530,6530,6530,0
20250212,165100,1508991150,6530,6530,6530,6530,0
20250212,165000,1508991150,6530,6530,6530,6530,0
20250212,164900,1508991150,6530,6530,6530,6530,0
20250212,164800,1508991150,6530,6530,6530,6530,2797
20250212,164700,1508991150,6530,6530,6530,6530,0
20250212,164600,1508991150,6530,6530,6530,6530,0
20250212,164500,1508991150,6530,6530,6530,6530,0
20250212,164400,1508991150,6530,6530,6530,6530,0
20250212,164300,1508991150,6530,6530,6530,6530,0
20250212,164200,1508991150,6530,6530,6530,6530,0
20250212,164100,1508991150,6530,6530,6530,6530,0
20250212,164000,1508991150,6530,6530,6530,6530,0
20250212,163900,1508991150,6530,6530,6530,6530,0
20250212,163800,1508991150,6530,6530,6530,6530,0
20250212,163700,1508991150,6530,6530,6530,6530,0
20250212,163600,1508991150,6530,6530,6530,6530,0
20250212,163500,1508991150,6530,6530,6530,6530,0
20250212,163400,1508991150,6530,6530,6530,6530,0
20250212,163300,1508991150,6530,6530,6530,6530,0
20250212,163200,1508991150,6530,6530,6530,6530,0
20250212,163100,1508991150,6530,6530,6530,6530,0
20250212,163000,1508991150,6530,6530,6530,6530,0
20250212,162900,1508991150,6530,6530,6530,6530,0
20250212,162800,1508991150,6530,6530,6530,6530,0
20250212,162700,1508991150,6530,6530,6530,6530,0
20250212,162600,1508991150,6530,6530,6530,6530,0
20250212,162500,1508991150,6530,6530,6530,6530,0
20250212,162400,1508991150,6530,6530,6530,6530,0
20250212,162300,1508991150,6530,6530,6530,6530,0
20250212,162200,1508991150,6530,6530,6530,6530,0
20250212,162100,1508991150,6530,6530,6530,6530,0
20250212,162000,1508991150,6530,6530,6530,6530,0
20250212,161900,1508991150,6530,6530,6530,6530,0
20250212,161800,1508991150,6530,6530,6530,6530,2797
20250212,161700,1508991150,6530,6530,6530,6530,0
20250212,161600,1508991150,6530,6530,6530,6530,0
20250212,161500,1508991150,6530,6530,6530,6530,0
20250212,161400,1508991150,6530,6530,6530,6530,0
20250212,161300,1508991150,6530,6530,6530,6530,0
20250212,161200,1508991150,6530,6530,6530,6530,0
20250212,161100,1508991150,6530,6530,6530,6530,0
20250212,161000,1508991150,6530,6530,6530,6530,0
20250212,160900,1508991150,6530,6530,6530,6530,0
20250212,160800,1508991150,6530,6530,6530,6530,0
20250212,160700,1508991150,6530,6530,6530,6530,0
20250212,160600,1508991150,6530,6530,6530,6530,0
20250212,160500,1508991150,6530,6530,6530,6530,0
20250212,160400,1508991150,6530,6530,6530,6530,0
20250212,160300,1508991150,6530,6530,6530,6530,0
20250212,160200,1508991150,6530,6530,6530,6530,0
20250212,160100,1508991150,6530,6530,6530,6530,0
20250212,160000,1508991150,6530,6530,6530,6530,0
20250212,155900,1508991150,6530,6530,6530,6530,0
20250212,155800,1508991150,6530,6530,6530,6530,0
20250212,155700,1508991150,6530,6530,6530,6530,0
20250212,155600,1508991150,6530,6530,6530,6530,0
20250212,155500,1508991150,6530,6530,6530,6530,0
20250212,155400,1508991150,6530,6530,6530,6530,0
20250212,155300,1508991150,6530,6530,6530,6530,0
20250212,155200,1508991150,6530,6530,6530,6530,0
20250212,155100,1508991150,6530,6530,6530,6530,0
20250212,155000,1508991150,6530,6530,6530,6530,0
20250212,154900,1508991150,6530,6530,6530,6530,0
20250212,154800,1508991150,6530,6530,6530,6530,2797
20250212,154700,1508991150,6530,6530,6530,6530,0
20250212,154600,1508991150,6530,6530,6530,6530,0
20250212,154500,1508991150,6530,6530,6530,6530,0
20250212,154400,1508991150,6530,6530,6530,6530,0
20250212,154300,1508991150,6530,6530,6530,6530,0
20250212,154200,1508991150,6530,6530,6530,6530,0
20250212,154100,1508991150,6530,6530,6530,6530,0
20250212,154000,1508991150,6530,6530,6530,6530,0
20250212,153900,1508991150,6530,6530,6530,6530,0
20250212,153800,1508991150,6530,6530,6530,6530,0
20250212,153700,1508991150,6530,6530,6530,6530,0
20250212,153600,1508991150,6530,6530,6530,6530,0
20250212,153500,1508991150,6530,6530,6530,6530,0
20250212,153400,1508991150,6530,6530,6530,6530,0
20250212,153300,1508991150,6530,6530,6530,6530,0
20250212,153200,1508991150,6530,6530,6530,6530,0
20250212,153100,1508991150,6530,6530,6530,6530,0
20250212,153000,1508991150,6530,6530,6530,6530,2797
20250212,152900,1490726740,6520,6520,6520,6520,0
20250212,152800,1490726740,6520,6520,6520,6520,0
20250212,152700,1490726740,6520,6520,6520,6520,0
20250212,152600,1490726740,6520,6520,6520,6520,0
20250212,152500,1490726740,6520,6520,6520,6520,0
20250212,152400,1490726740,6520,6520,6520,6520,0
20250212,152300,1490726740,6520,6520,6520,6520,0
20250212,152200,1490726740,6520,6520,6520,6520,0
20250212,152100,1490726740,6520,6520,6520,6520,0
20250212,152000,1490726740,6520,6520,6520,6520,0
20250212,151900,1490726740,6520,6500,6520,6500,2265
20250212,151800,1475991030,6490,6500,6510,6490,1296
20250212,151700,1467563130,6510,6520,6520,6510,102
20250212,151600,1466898560,6520,6500,6520,6500,28
20250212,151500,1466716220,6510,6510,6510,6510,5
20250212,151400,1466683670,6520,6500,6520,6480,5797
20250212,151300,1428959930,6490,6500,6500,6490,199
20250212,151200,1427667110,6510,6510,6510,6500,222
20250212,151100,1426223890,6500,6510,6510,6500,2154
20250212,151000,1412202690,6510,6480,6510,6480,847
20250212,150900,1406703720,6500,6500,6500,6480,778
20250212,150800,1401648840,6480,6500,6500,6480,10
20250212,150700,1401583980,6500,6480,6500,6480,2
20250212,150600,1401571000,6480,6480,6480,6480,0
20250212,150500,1401571000,6480,6480,6480,6480,202
20250212,150400,1400262040,6520,6500,6520,6460,411
20250212,150300,1397593710,6530,6510,6530,6510,113
20250212,150200,1396856940,6520,6510,6520,6510,650
20250212,150100,1392620590,6500,6500,6500,6500,827
20250212,150000,1387245090,6500,6490,6500,6490,484
20250212,145900,1384103920,6500,6490,6500,6490,198
20250212,145800,1382818750,6450,6460,6490,6450,318
20250212,145700,1380762980,6450,6460,6460,6450,2300
20250212,145600,1365924500,6450,6460,6470,6450,288
20250212,145500,1364064720,6450,6460,6460,6450,1840
20250212,145400,1352181220,6460,6480,6480,6460,1647
20250212,145300,1341539010,6480,6480,6490,6480,151
20250212,145200,1340560030,6490,6490,6490,6480,328
20250212,145100,1338433690,6490,6500,6500,6490,375
20250212,145000,1335999320,6500,6500,6500,6500,158
20250212,144900,1334972320,6500,6500,6500,6500,2
20250212,144800,1334959320,6500,6500,6500,6500,158
20250212,144700,1333932320,6500,6500,6500,6500,154
20250212,144600,1332931320,6470,6460,6470,6460,430
20250212,144500,1330151440,6460,6460,6460,6460,1783
20250212,144400,1318633260,6460,6500,6500,6460,2693
20250212,144300,1301219100,6500,6500,6500,6480,7
20250212,144200,1301173620,6500,6500,6500,6500,10
20250212,144100,1301108620,6500,6510,6510,6500,19
20250212,144000,1300985080,6510,6510,6510,6510,1
20250212,143900,1300978570,6470,6500,6500,6470,4100
20250212,143800,1274398010,6500,6510,6520,6500,118
20250212,143700,1273630040,6520,6520,6520,6520,200
20250212,143600,1272326040,6510,6510,6510,6510,0
20250212,143500,1272326040,6510,6510,6510,6510,0
20250212,143400,1272326040,6510,6510,6510,6510,285
20250212,143300,1270470690,6510,6500,6510,6500,8
20250212,143200,1270418670,6510,6510,6510,6510,5
20250212,143100,1270386120,6510,6510,6510,6500,367
20250212,143000,1268000500,6510,6490,6510,6490,382
20250212,142900,1265521280,6490,6510,6510,6490,112
20250212,142800,1264794380,6490,6500,6500,6490,1445
20250212,142700,1255402880,6500,6500,6500,6500,151
20250212,142600,1254421380,6510,6530,6530,6510,1493
20250212,142500,1244688760,6530,6540,6540,6530,250
20250212,142400,1243055260,6540,6540,6540,6540,45
20250212,142300,1242760960,6540,6540,6540,6540,65
20250212,142200,1242335860,6530,6530,6530,6530,200
20250212,142100,1241029860,6540,6540,6540,6540,95
20250212,142000,1240408560,6540,6540,6550,6540,105
20250212,141900,1239721810,6540,6540,6540,6530,393
20250212,141800,1237151630,6540,6540,6540,6540,117
20250212,141700,1236386450,6540,6530,6540,6530,28
20250212,141600,1236203430,6540,6530,6540,6520,356
20250212,141500,1233881220,6540,6540,6540,6540,58
20250212,141400,1233501900,6530,6530,6530,6530,74
20250212,141300,1233018680,6530,6530,6530,6530,0
20250212,141200,1233018680,6530,6540,6540,6530,565
20250212,141100,1229328230,6550,6550,6550,6550,0
20250212,141000,1229328230,6550,6520,6550,6520,74
20250212,140900,1228845720,6520,6530,6530,6520,1079
20250212,140800,1221806940,6530,6540,6540,6530,40
20250212,140700,1221545720,6540,6540,6540,6540,70
20250212,140600,1221087920,6540,6540,6540,6540,22
20250212,140500,1220944040,6550,6550,6550,6550,52
20250212,140400,1220603440,6550,6560,6560,6550,12
20250212,140300,1220524830,6550,6530,6550,6530,400
20250212,140200,1217908830,6530,6530,6530,6530,0
20250212,140100,1217908830,6530,6540,6540,6530,35
20250212,140000,1217680130,6540,6530,6540,6530,376
20250212,135900,1215221260,6520,6520,6520,6520,7
20250212,135800,1215175620,6520,6520,6520,6520,204
20250212,135700,1213845540,6520,6530,6530,6520,33
20250212,135600,1213630060,6530,6530,6530,6530,12
20250212,135500,1213551700,6530,6530,6530,6530,1
20250212,135400,1213545170,6530,6530,6530,6530,7
20250212,135300,1213499460,6520,6520,6520,6520,1
20250212,135200,1213492940,6520,6520,6520,6520,0
20250212,135100,1213492940,6520,6520,6520,6520,0
20250212,135000,1213492940,6520,6520,6520,6520,4
20250212,134900,1213466860,6520,6520,6520,6520,848
20250212,134800,1207937900,6540,6520,6540,6520,73
20250212,134700,1207461800,6510,6540,6540,6510,648
20250212,134600,1203235660,6530,6520,6540,6520,152
20250212,134500,1202244000,6540,6540,6540,6540,30
20250212,134400,1202047800,6540,6540,6540,6540,0
20250212,134300,1202047800,6540,6540,6540,6540,1
20250212,134200,1202041260,6550,6540,6550,6540,455
20250212,134100,1199062510,6540,6480,6540,6480,5757
20250212,134000,1161531300,6480,6500,6500,6480,1400
20250212,133900,1152448040,6500,6500,6500,6500,20
20250212,133800,1152318040,6500,6500,6500,6500,1
20250212,133700,1152311540,6500,6500,6500,6500,106
20250212,133600,1151622540,6500,6500,6500,6500,20
20250212,133500,1151492540,6500,6500,6500,6500,67
20250212,133400,1151057040,6500,6510,6510,6500,4006
20250212,133300,1125017980,6510,6510,6510,6510,22
20250212,133200,1124874760,6520,6520,6520,6520,0
20250212,133100,1124874760,6520,6530,6530,6520,10
20250212,133000,1124809510,6510,6530,6530,6510,2220
20250212,132900,1110357290,6520,6520,6530,6520,1182
20250212,132800,1102650640,6530,6530,6530,6530,4
20250212,132700,1102624520,6530,6530,6530,6530,184
20250212,132600,1101423000,6530,6530,6530,6530,0
20250212,132500,1101423000,6530,6530,6530,6530,22
20250212,132400,1101279340,6540,6540,6540,6540,7
20250212,132300,1101233560,6520,6520,6520,6520,30
20250212,132200,1101037960,6540,6540,6540,6540,0
20250212,132100,1101037960,6540,6540,6540,6540,3
20250212,132000,1101018340,6520,6520,6520,6520,0
20250212,131900,1101018340,6520,6520,6520,6520,18
20250212,131800,1100900980,6520,6530,6530,6520,80
20250212,131700,1100379370,6520,6530,6530,6520,45
20250212,131600,1100085940,6530,6530,6530,6530,1600
20250212,131500,1089637940,6540,6540,6540,6540,1
20250212,131400,1089631400,6530,6530,6530,6530,0
20250212,131300,1089631400,6530,6530,6530,6530,0
20250212,131200,1089631400,6530,6530,6530,6530,87
20250212,131100,1089063290,6530,6540,6540,6530,59
20250212,131000,1088678000,6530,6540,6540,6530,8
20250212,130900,1088625700,6530,6530,6540,6530,40
20250212,130800,1088364410,6540,6540,6540,6540,0
20250212,130700,1088364410,6540,6530,6540,6530,61
20250212,130600,1087965920,6540,6540,6540,6540,314
20250212,130500,1085912360,6550,6550,6550,6550,2
20250212,130400,1085899260,6550,6550,6550,6550,0
20250212,130300,1085899260,6550,6550,6550,6550,2
20250212,130200,1085886160,6550,6550,6550,6550,0
20250212,130100,1085886160,6550,6550,6550,6550,17
20250212,130000,1085774810,6550,6550,6550,6550,16
20250212,125900,1085670010,6530,6530,6530,6530,0
20250212,125800,1085670010,6530,6530,6530,6530,2
20250212,125700,1085656950,6530,6530,6530,6530,0
20250212,125600,1085656950,6530,6550,6550,6530,437
20250212,125500,1082802700,6550,6530,6550,6530,28
20250212,125400,1082619320,6550,6550,6550,6550,0
20250212,125300,1082619320,6550,6550,6550,6550,30
20250212,125200,1082422820,6550,6550,6550,6550,0
20250212,125100,1082422820,6550,6540,6550,6540,102
20250212,125000,1081754740,6540,6540,6540,6540,35
20250212,124900,1081525840,6520,6520,6520,6520,0
20250212,124800,1081525840,6520,6550,6550,6520,15
20250212,124700,1081427740,6520,6550,6550,6520,1057
20250212,124600,1074526440,6540,6550,6550,6540,64
20250212,124500,1074107740,6550,6550,6550,6550,16
20250212,124400,1074002940,6540,6540,6540,6540,636
20250212,124300,1069843500,6540,6540,6540,6540,467
20250212,124200,1066789320,6550,6550,6550,6550,56
20250212,124100,1066422520,6530,6530,6530,6530,30
20250212,124000,1066226620,6530,6530,6530,6530,29
20250212,123900,1066037250,6560,6560,6560,6560,0
20250212,123800,1066037250,6560,6560,6560,6560,5
20250212,123700,1066004450,6530,6510,6530,6510,782
20250212,123600,1060903990,6510,6520,6520,6510,392
20250212,123500,1058351890,6530,6530,6530,6530,0
20250212,123400,1058351890,6530,6530,6530,6530,79
20250212,123300,1057836020,6530,6530,6530,6530,200
20250212,123200,1056530020,6530,6530,6530,6530,100
20250212,123100,1055877020,6530,6530,6530,6530,6
20250212,123000,1055837840,6530,6530,6530,6530,0
20250212,122900,1055837840,6530,6530,6530,6530,529
20250212,122800,1052383470,6530,6530,6530,6530,15
20250212,122700,1052285520,6520,6520,6520,6520,1946
20250212,122600,1039597600,6520,6530,6530,6520,149
20250212,122500,1038625850,6530,6530,6530,6530,2
20250212,122400,1038612790,6530,6530,6530,6530,0
20250212,122300,1038612790,6530,6550,6550,6530,925
20250212,122200,1032565660,6550,6550,6550,6550,2
20250212,122100,1032552560,6540,6540,6540,6540,79
20250212,122000,1032035900,6540,6540,6540,6540,0
20250212,121900,1032035900,6540,6540,6540,6540,0
20250212,121800,1032035900,6540,6540,6540,6540,100
20250212,121700,1031381900,6540,6540,6540,6540,31
20250212,121600,1031179160,6540,6540,6540,6540,1
20250212,121500,1031172620,6550,6550,6550,6550,60
20250212,121400,1030779620,6550,6550,6550,6550,0
20250212,121300,1030779620,6550,6550,6550,6530,113
20250212,121200,1030040660,6580,6550,6580,6550,95
20250212,121100,1029416910,6550,6550,6580,6550,561
20250212,121000,1025742050,6580,6590,6590,6580,10
20250212,120900,1025676210,6590,6570,6590,6570,39
20250212,120800,1025419600,6570,6570,6570,6530,1605
20250212,120700,1014874790,6580,6560,6580,6560,2981
20250212,120600,995289680,6570,6570,6570,6570,20
20250212,120500,995158280,6570,6570,6570,6570,4
20250212,120400,995132000,6530,6530,6530,6530,30
20250212,120300,994936100,6520,6530,6530,6520,400
20250212,120200,992324300,6530,6530,6530,6530,0
20250212,120100,992324300,6530,6540,6540,6530,297
20250212,120000,990382140,6540,6550,6550,6540,70
20250212,115900,989924210,6550,6550,6550,6550,0
20250212,115800,989924210,6550,6550,6550,6550,2
20250212,115700,989911110,6550,6550,6550,6550,108
20250212,115600,989203710,6570,6570,6570,6570,12
20250212,115500,989124870,6540,6560,6580,6540,24
20250212,115400,988967740,6560,6550,6560,6550,1148
20250212,115300,981446820,6560,6570,6570,6560,550
20250212,115200,977838540,6570,6570,6570,6570,26
20250212,115100,977667720,6560,6580,6580,6560,278
20250212,115000,975840990,6570,6570,6570,6570,0
20250212,114900,975840990,6570,6570,6570,6570,0
20250212,114800,975840990,6570,6570,6570,6570,7
20250212,114700,975795000,6570,6600,6600,6570,255
20250212,114600,974113650,6580,6590,6590,6580,319
20250212,114500,972014570,6590,6590,6590,6590,7
20250212,114400,971968440,6590,6580,6590,6580,127
20250212,114300,971132510,6580,6590,6590,6580,39
20250212,114200,970875640,6590,6590,6590,6590,20
20250212,114100,970743840,6590,6590,6590,6590,22
20250212,114000,970598860,6580,6580,6580,6580,0
20250212,113900,970598860,6580,6590,6600,6580,201
20250212,113800,969272590,6590,6590,6590,6590,1
20250212,113700,969266000,6590,6590,6590,6590,0
20250212,113600,969266000,6590,6590,6590,6590,21
20250212,113500,969127610,6600,6600,6610,6600,25
20250212,113400,968962550,6590,6590,6590,6590,300
20250212,113300,966985550,6600,6600,6600,6600,54
20250212,113200,966629150,6600,6600,6600,6600,150
20250212,113100,965639150,6600,6600,6600,6600,508
20250212,113000,962286350,6590,6600,6600,6590,65
20250212,112900,961857770,6600,6590,6600,6590,68
20250212,112800,961409640,6590,6590,6590,6590,31
20250212,112700,961205350,6590,6590,6600,6590,363
20250212,112600,958812490,6580,6580,6580,6580,255
20250212,112500,957134590,6580,6570,6580,6570,350
20250212,112400,954831660,6570,6570,6570,6570,9
20250212,112300,954772530,6570,6570,6570,6570,0
20250212,112200,954772530,6570,6570,6570,6570,1
20250212,112100,954765960,6570,6570,6570,6570,51
20250212,112000,954430890,6550,6550,6550,6550,510
20250212,111900,951090390,6570,6580,6580,6570,204
20250212,111800,949748090,6580,6580,6590,6550,409
20250212,111700,947053970,6580,6560,6580,6560,1877
20250212,111600,934724150,6560,6560,6560,6560,113
20250212,111500,933982870,6560,6560,6560,6560,3
20250212,111400,933963190,6560,6520,6560,6520,1811
20250212,111300,922104170,6530,6530,6530,6530,16
20250212,111200,921999690,6530,6540,6540,6530,847
20250212,111100,916468770,6550,6530,6550,6530,237
20250212,111000,914920860,6550,6550,6550,6550,12
20250212,110900,914842260,6550,6550,6550,6540,635
20250212,110800,910686060,6550,6550,6550,6550,0
20250212,110700,910686060,6550,6550,6550,6550,0
20250212,110600,910686060,6550,6540,6550,6540,17
20250212,110500,910574760,6530,6530,6530,6530,8
20250212,110400,910522520,6530,6530,6540,6530,1078
20250212,110300,903480920,6530,6540,6540,6530,671
20250212,110200,899099280,6540,6540,6540,6540,13
20250212,110100,899014260,6540,6540,6540,6540,6
20250212,110000,898975020,6530,6540,6540,6530,3
20250212,105900,898955410,6530,6530,6530,6520,508
20250212,105800,895642380,6540,6550,6550,6540,59
20250212,105700,895256500,6550,6550,6550,6550,6
20250212,105600,895217200,6550,6550,6550,6550,1
20250212,105500,895210650,6530,6530,6530,6530,0
20250212,105400,895210650,6530,6540,6540,6530,101
20250212,105300,894551110,6540,6540,6540,6540,979
20250212,105200,888148450,6540,6540,6540,6540,110
20250212,105100,887429050,6540,6530,6540,6520,686
20250212,105000,882946450,6530,6510,6530,6510,28
20250212,104900,882763650,6510,6510,6510,6510,0
20250212,104800,882763650,6510,6510,6510,6510,10
20250212,104700,882698550,6510,6510,6510,6510,10
20250212,104600,882633450,6500,6500,6500,6500,10
20250212,104500,882568450,6510,6510,6510,6510,26
20250212,104400,882399190,6510,6520,6520,6510,436
20250212,104300,879560630,6510,6520,6520,6510,767
20250212,104200,874567450,6520,6540,6540,6520,12
20250212,104100,874489190,6540,6540,6540,6540,161
20250212,104000,873436250,6540,6530,6540,6530,25
20250212,103900,873272990,6530,6530,6530,6530,43
20250212,103800,872992200,6530,6500,6540,6500,1032
20250212,103700,866283070,6530,6480,6530,6480,4813
20250212,103600,834877110,6480,6510,6510,6480,275
20250212,103500,833088720,6510,6480,6510,6480,87
20250212,103400,832522860,6480,6490,6490,6480,239
20250212,103300,830973140,6490,6490,6490,6490,27
20250212,103200,830797910,6490,6500,6500,6490,384
20250212,103100,828304950,6500,6520,6520,6500,27
20250212,103000,828129310,6520,6500,6520,6500,998
20250212,102900,821635710,6480,6480,6510,6480,134
20250212,102800,820767360,6480,6490,6490,6470,330
20250212,102700,818630290,6480,6480,6480,6480,5
20250212,102600,818597890,6520,6490,6520,6480,2998
20250212,102500,799168850,6480,6490,6490,6480,904
20250212,102400,793305860,6500,6490,6500,6490,924
20250212,102300,787300100,6500,6500,6500,6500,15
20250212,102200,787202600,6500,6500,6500,6500,0
20250212,102100,787202600,6500,6500,6500,6500,305
20250212,102000,785220100,6520,6520,6520,6520,2
20250212,101900,785207060,6520,6510,6520,6500,818
20250212,101800,779883860,6500,6500,6510,6500,53
20250212,101700,779538860,6500,6500,6500,6500,200
20250212,101600,778238860,6500,6480,6500,6480,126
20250212,101500,777420380,6500,6490,6500,6470,1826
20250212,101400,765572810,6490,6500,6500,6490,199
20250212,101300,764280310,6500,6500,6500,6500,89
20250212,101200,763701810,6490,6490,6490,6480,412
20250212,101100,761027940,6490,6470,6490,6470,100
20250212,101000,760380300,6470,6470,6470,6460,437
20250212,100900,757557090,6460,6450,6480,6450,162
20250212,100800,756510840,6450,6450,6450,6450,57
20250212,100700,756143190,6450,6480,6490,6450,1041
20250212,100600,749419440,6490,6490,6490,6490,7
20250212,100500,749374010,6490,6480,6490,6470,79
20250212,100400,748862250,6480,6480,6480,6480,13
20250212,100300,748778010,6460,6460,6460,6460,0
20250212,100200,748778010,6460,6460,6480,6460,350
20250212,100100,746515170,6450,6480,6480,6450,5622
20250212,100000,710210960,6470,6490,6490,6470,207
20250212,095900,708870770,6490,6500,6500,6490,10
20250212,095800,708805860,6500,6500,6500,6500,1
20250212,095700,708799360,6470,6520,6520,6470,1450
20250212,095600,699407360,6530,6470,6530,6470,1260
20250212,095500,691192600,6480,6470,6500,6470,133
20250212,095400,690330970,6470,6470,6470,6470,65
20250212,095300,689910420,6470,6470,6500,6470,2336
20250212,095200,674795460,6470,6480,6480,6470,1809
20250212,095100,663091050,6470,6470,6470,6470,549
20250212,095000,659539020,6470,6500,6500,6470,824
20250212,094900,654197640,6500,6520,6520,6470,1471
20250212,094800,644676870,6480,6500,6500,6470,3117
20250212,094700,624476460,6500,6490,6500,6490,22
20250212,094600,624333630,6510,6510,6520,6510,641
20250212,094500,620155720,6510,6520,6530,6510,250
20250212,094400,618525720,6520,6490,6520,6480,2097
20250212,094300,604902790,6480,6490,6490,6480,998
20250212,094200,598435610,6480,6500,6500,6480,765
20250212,094100,593471070,6500,6490,6500,6490,589
20250212,094000,589646580,6490,6510,6510,6490,235
20250212,093900,588119070,6510,6500,6510,6500,2654
20250212,093800,570868060,6500,6530,6530,6500,999
20250212,093700,564359560,6530,6530,6530,6530,559
20250212,093600,560709290,6520,6530,6540,6520,921
20250212,093500,554695550,6530,6530,6530,6530,446
20250212,093400,551783170,6530,6530,6530,6530,63
20250212,093300,551371780,6500,6540,6540,6500,928
20250212,093200,545334210,6540,6530,6540,6530,171
20250212,093100,544217350,6530,6510,6530,6510,591
20250212,093000,540358460,6510,6500,6520,6470,2531
20250212,092900,523940660,6490,6510,6550,6490,876
20250212,092800,518230190,6470,6530,6530,6470,4325
20250212,092700,490141930,6530,6540,6560,6520,2740
20250212,092600,472258670,6540,6570,6570,6540,1590
20250212,092500,461842960,6570,6560,6570,6560,494
20250212,092400,458599420,6570,6580,6580,6570,205
20250212,092300,457250620,6580,6580,6580,6580,12
20250212,092200,457171660,6560,6570,6580,6560,115
20250212,092100,456417000,6580,6540,6580,6540,1221
20250212,092000,448402430,6540,6520,6540,6510,3806
20250212,091900,423587950,6510,6520,6520,6490,1677
20250212,091800,412663830,6510,6540,6540,6510,638
20250212,091700,408502510,6540,6580,6580,6540,1468
20250212,091600,398877540,6550,6530,6570,6530,3953
20250212,091500,373005760,6550,6480,6550,6450,6862
20250212,091400,328445390,6480,6500,6510,6470,6227
20250212,091300,288041860,6510,6520,6540,6500,3946
20250212,091200,262349580,6520,6580,6590,6520,5376
20250212,091100,227168390,6590,6620,6620,6580,6336
20250212,091000,185426400,6630,6640,6640,6610,5165
20250212,090900,151168190,6640,6660,6660,6640,1223
20250212,090800,143033990,6660,6680,6680,6660,778
20250212,090700,137850900,6680,6670,6680,6670,498
20250212,090600,134525380,6670,6660,6690,6660,532
20250212,090500,130972110,6660,6650,6660,6640,2870
20250212,090400,111870090,6640,6650,6660,6640,2062
20250212,090300,98173400,6650,6650,6660,6650,279
20250212,090200,96316550,6650,6640,6660,6640,1344
20250212,090100,87381830,6650,6670,6670,6640,2846
20250212,090000,68431460,6700,6640,6710,6640,10304