stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,214800,270383067440,6700,6700,6700,6700,151127
20250211,214700,270383067440,6700,6700,6700,6700,0
20250211,214600,270383067440,6700,6700,6700,6700,0
20250211,214500,270383067440,6700,6700,6700,6700,0
20250211,214400,270383067440,6700,6700,6700,6700,0
20250211,214300,270383067440,6700,6700,6700,6700,0
20250211,214200,270383067440,6700,6700,6700,6700,0
20250211,214100,270383067440,6700,6700,6700,6700,0
20250211,214000,270383067440,6700,6700,6700,6700,0
20250211,213900,270383067440,6700,6700,6700,6700,0
20250211,213800,270383067440,6700,6700,6700,6700,0
20250211,213700,270383067440,6700,6700,6700,6700,0
20250211,213600,270383067440,6700,6700,6700,6700,0
20250211,213500,270383067440,6700,6700,6700,6700,0
20250211,213400,270383067440,6700,6700,6700,6700,0
20250211,213300,270383067440,6700,6700,6700,6700,0
20250211,213200,270383067440,6700,6700,6700,6700,0
20250211,213100,270383067440,6700,6700,6700,6700,0
20250211,213000,270383067440,6700,6700,6700,6700,0
20250211,212900,270383067440,6700,6700,6700,6700,0
20250211,212800,270383067440,6700,6700,6700,6700,0
20250211,212700,270383067440,6700,6700,6700,6700,0
20250211,212600,270383067440,6700,6700,6700,6700,0
20250211,212500,270383067440,6700,6700,6700,6700,0
20250211,212400,270383067440,6700,6700,6700,6700,0
20250211,212300,270383067440,6700,6700,6700,6700,0
20250211,212200,270383067440,6700,6700,6700,6700,0
20250211,212100,270383067440,6700,6700,6700,6700,0
20250211,212000,270383067440,6700,6700,6700,6700,0
20250211,211900,270383067440,6700,6700,6700,6700,0
20250211,211800,270383067440,6700,6700,6700,6700,151127
20250211,211700,270383067440,6700,6700,6700,6700,0
20250211,211600,270383067440,6700,6700,6700,6700,0
20250211,211500,270383067440,6700,6700,6700,6700,0
20250211,211400,270383067440,6700,6700,6700,6700,0
20250211,211300,270383067440,6700,6700,6700,6700,0
20250211,211200,270383067440,6700,6700,6700,6700,0
20250211,211100,270383067440,6700,6700,6700,6700,0
20250211,211000,270383067440,6700,6700,6700,6700,0
20250211,210900,270383067440,6700,6700,6700,6700,0
20250211,210800,270383067440,6700,6700,6700,6700,0
20250211,210700,270383067440,6700,6700,6700,6700,0
20250211,210600,270383067440,6700,6700,6700,6700,0
20250211,210500,270383067440,6700,6700,6700,6700,0
20250211,210400,270383067440,6700,6700,6700,6700,0
20250211,210300,270383067440,6700,6700,6700,6700,0
20250211,210200,270383067440,6700,6700,6700,6700,0
20250211,210100,270383067440,6700,6700,6700,6700,0
20250211,210000,270383067440,6700,6700,6700,6700,0
20250211,205900,270383067440,6700,6700,6700,6700,0
20250211,205800,270383067440,6700,6700,6700,6700,0
20250211,205700,270383067440,6700,6700,6700,6700,0
20250211,205600,270383067440,6700,6700,6700,6700,0
20250211,205500,270383067440,6700,6700,6700,6700,0
20250211,205400,270383067440,6700,6700,6700,6700,0
20250211,205300,270383067440,6700,6700,6700,6700,0
20250211,205200,270383067440,6700,6700,6700,6700,0
20250211,205100,270383067440,6700,6700,6700,6700,0
20250211,205000,270383067440,6700,6700,6700,6700,0
20250211,204900,270383067440,6700,6700,6700,6700,0
20250211,204800,270383067440,6700,6700,6700,6700,151127
20250211,204700,270383067440,6700,6700,6700,6700,0
20250211,204600,270383067440,6700,6700,6700,6700,0
20250211,204500,270383067440,6700,6700,6700,6700,0
20250211,204400,270383067440,6700,6700,6700,6700,0
20250211,204300,270383067440,6700,6700,6700,6700,0
20250211,204200,270383067440,6700,6700,6700,6700,0
20250211,204100,270383067440,6700,6700,6700,6700,0
20250211,204000,270383067440,6700,6700,6700,6700,0
20250211,203900,270383067440,6700,6700,6700,6700,0
20250211,203800,270383067440,6700,6700,6700,6700,0
20250211,203700,270383067440,6700,6700,6700,6700,0
20250211,203600,270383067440,6700,6700,6700,6700,0
20250211,203500,270383067440,6700,6700,6700,6700,0
20250211,203400,270383067440,6700,6700,6700,6700,0
20250211,203300,270383067440,6700,6700,6700,6700,0
20250211,203200,270383067440,6700,6700,6700,6700,0
20250211,203100,270383067440,6700,6700,6700,6700,0
20250211,203000,270383067440,6700,6700,6700,6700,0
20250211,202900,270383067440,6700,6700,6700,6700,0
20250211,202800,270383067440,6700,6700,6700,6700,0
20250211,202700,270383067440,6700,6700,6700,6700,0
20250211,202600,270383067440,6700,6700,6700,6700,0
20250211,202500,270383067440,6700,6700,6700,6700,0
20250211,202400,270383067440,6700,6700,6700,6700,0
20250211,202300,270383067440,6700,6700,6700,6700,0
20250211,202200,270383067440,6700,6700,6700,6700,0
20250211,202100,270383067440,6700,6700,6700,6700,0
20250211,202000,270383067440,6700,6700,6700,6700,0
20250211,201900,270383067440,6700,6700,6700,6700,0
20250211,201800,270383067440,6700,6700,6700,6700,151127
20250211,201700,270383067440,6700,6700,6700,6700,0
20250211,201600,270383067440,6700,6700,6700,6700,0
20250211,201500,270383067440,6700,6700,6700,6700,0
20250211,201400,270383067440,6700,6700,6700,6700,0
20250211,201300,270383067440,6700,6700,6700,6700,0
20250211,201200,270383067440,6700,6700,6700,6700,0
20250211,201100,270383067440,6700,6700,6700,6700,0
20250211,201000,270383067440,6700,6700,6700,6700,0
20250211,200900,270383067440,6700,6700,6700,6700,0
20250211,200800,270383067440,6700,6700,6700,6700,0
20250211,200700,270383067440,6700,6700,6700,6700,0
20250211,200600,270383067440,6700,6700,6700,6700,0
20250211,200500,270383067440,6700,6700,6700,6700,0
20250211,200400,270383067440,6700,6700,6700,6700,0
20250211,200300,270383067440,6700,6700,6700,6700,0
20250211,200200,270383067440,6700,6700,6700,6700,0
20250211,200100,270383067440,6700,6700,6700,6700,0
20250211,200000,270383067440,6700,6700,6700,6700,0
20250211,195900,270383067440,6700,6700,6700,6700,0
20250211,195800,270383067440,6700,6700,6700,6700,0
20250211,195700,270383067440,6700,6700,6700,6700,0
20250211,195600,270383067440,6700,6700,6700,6700,0
20250211,195500,270383067440,6700,6700,6700,6700,0
20250211,195400,270383067440,6700,6700,6700,6700,0
20250211,195300,270383067440,6700,6700,6700,6700,0
20250211,195200,270383067440,6700,6700,6700,6700,0
20250211,195100,270383067440,6700,6700,6700,6700,0
20250211,195000,270383067440,6700,6700,6700,6700,0
20250211,194900,270383067440,6700,6700,6700,6700,0
20250211,194800,270383067440,6700,6700,6700,6700,151127
20250211,194700,270383067440,6700,6700,6700,6700,0
20250211,194600,270383067440,6700,6700,6700,6700,0
20250211,194500,270383067440,6700,6700,6700,6700,0
20250211,194400,270383067440,6700,6700,6700,6700,0
20250211,194300,270383067440,6700,6700,6700,6700,0
20250211,194200,270383067440,6700,6700,6700,6700,0
20250211,194100,270383067440,6700,6700,6700,6700,0
20250211,194000,270383067440,6700,6700,6700,6700,0
20250211,193900,270383067440,6700,6700,6700,6700,0
20250211,193800,270383067440,6700,6700,6700,6700,0
20250211,193700,270383067440,6700,6700,6700,6700,0
20250211,193600,270383067440,6700,6700,6700,6700,0
20250211,193500,270383067440,6700,6700,6700,6700,0
20250211,193400,270383067440,6700,6700,6700,6700,0
20250211,193300,270383067440,6700,6700,6700,6700,0
20250211,193200,270383067440,6700,6700,6700,6700,0
20250211,193100,270383067440,6700,6700,6700,6700,0
20250211,193000,270383067440,6700,6700,6700,6700,0
20250211,192900,270383067440,6700,6700,6700,6700,0
20250211,192800,270383067440,6700,6700,6700,6700,0
20250211,192700,270383067440,6700,6700,6700,6700,0
20250211,192600,270383067440,6700,6700,6700,6700,0
20250211,192500,270383067440,6700,6700,6700,6700,0
20250211,192400,270383067440,6700,6700,6700,6700,0
20250211,192300,270383067440,6700,6700,6700,6700,0
20250211,192200,270383067440,6700,6700,6700,6700,0
20250211,192100,270383067440,6700,6700,6700,6700,0
20250211,192000,270383067440,6700,6700,6700,6700,0
20250211,191900,270383067440,6700,6700,6700,6700,0
20250211,191800,270383067440,6700,6700,6700,6700,151127
20250211,191700,270383067440,6700,6700,6700,6700,0
20250211,191600,270383067440,6700,6700,6700,6700,0
20250211,191500,270383067440,6700,6700,6700,6700,0
20250211,191400,270383067440,6700,6700,6700,6700,0
20250211,191300,270383067440,6700,6700,6700,6700,0
20250211,191200,270383067440,6700,6700,6700,6700,0
20250211,191100,270383067440,6700,6700,6700,6700,0
20250211,191000,270383067440,6700,6700,6700,6700,0
20250211,190900,270383067440,6700,6700,6700,6700,0
20250211,190800,270383067440,6700,6700,6700,6700,0
20250211,190700,270383067440,6700,6700,6700,6700,0
20250211,190600,270383067440,6700,6700,6700,6700,0
20250211,190500,270383067440,6700,6700,6700,6700,0
20250211,190400,270383067440,6700,6700,6700,6700,0
20250211,190300,270383067440,6700,6700,6700,6700,0
20250211,190200,270383067440,6700,6700,6700,6700,0
20250211,190100,270383067440,6700,6700,6700,6700,0
20250211,190000,270383067440,6700,6700,6700,6700,0
20250211,185900,270383067440,6700,6700,6700,6700,0
20250211,185800,270383067440,6700,6700,6700,6700,0
20250211,185700,270383067440,6700,6700,6700,6700,0
20250211,185600,270383067440,6700,6700,6700,6700,0
20250211,185500,270383067440,6700,6700,6700,6700,0
20250211,185400,270383067440,6700,6700,6700,6700,0
20250211,185300,270383067440,6700,6700,6700,6700,0
20250211,185200,270383067440,6700,6700,6700,6700,0
20250211,185100,270383067440,6700,6700,6700,6700,0
20250211,185000,270383067440,6700,6700,6700,6700,0
20250211,184900,270383067440,6700,6700,6700,6700,0
20250211,184800,270383067440,6700,6700,6700,6700,151127
20250211,184700,270383067440,6700,6700,6700,6700,0
20250211,184600,270383067440,6700,6700,6700,6700,0
20250211,184500,270383067440,6700,6700,6700,6700,0
20250211,184400,270383067440,6700,6700,6700,6700,0
20250211,184300,270383067440,6700,6700,6700,6700,0
20250211,184200,270383067440,6700,6700,6700,6700,0
20250211,184100,270383067440,6700,6700,6700,6700,0
20250211,184000,270383067440,6700,6700,6700,6700,0
20250211,183900,270383067440,6700,6700,6700,6700,0
20250211,183800,270383067440,6700,6700,6700,6700,0
20250211,183700,270383067440,6700,6700,6700,6700,0
20250211,183600,270383067440,6700,6700,6700,6700,0
20250211,183500,270383067440,6700,6700,6700,6700,0
20250211,183400,270383067440,6700,6700,6700,6700,0
20250211,183300,270383067440,6700,6700,6700,6700,0
20250211,183200,270383067440,6700,6700,6700,6700,0
20250211,183100,270383067440,6700,6700,6700,6700,0
20250211,183000,270383067440,6700,6700,6700,6700,0
20250211,182900,270383067440,6700,6700,6700,6700,0
20250211,182800,270383067440,6700,6700,6700,6700,0
20250211,182700,270383067440,6700,6700,6700,6700,0
20250211,182600,270383067440,6700,6700,6700,6700,0
20250211,182500,270383067440,6700,6700,6700,6700,0
20250211,182400,270383067440,6700,6700,6700,6700,0
20250211,182300,270383067440,6700,6700,6700,6700,0
20250211,182200,270383067440,6700,6700,6700,6700,0
20250211,182100,270383067440,6700,6700,6700,6700,0
20250211,182000,270383067440,6700,6700,6700,6700,0
20250211,181900,270383067440,6700,6700,6700,6700,0
20250211,181800,270383067440,6700,6700,6700,6700,151127
20250211,181700,270383067440,6700,6700,6700,6700,0
20250211,181600,270383067440,6700,6700,6700,6700,0
20250211,181500,270383067440,6700,6700,6700,6700,0
20250211,181400,270383067440,6700,6700,6700,6700,0
20250211,181300,270383067440,6700,6700,6700,6700,0
20250211,181200,270383067440,6700,6700,6700,6700,0
20250211,181100,270383067440,6700,6700,6700,6700,0
20250211,181000,270383067440,6700,6700,6700,6700,0
20250211,180900,270383067440,6700,6700,6700,6700,0
20250211,180800,270383067440,6700,6700,6700,6700,0
20250211,180700,270383067440,6700,6700,6700,6700,0
20250211,180600,270383067440,6700,6700,6700,6700,0
20250211,180500,270383067440,6700,6700,6700,6700,0
20250211,180400,270383067440,6700,6700,6700,6700,0
20250211,180300,270383067440,6700,6700,6700,6700,0
20250211,180200,270383067440,6700,6700,6700,6700,0
20250211,180100,270383067440,6700,6700,6700,6700,0
20250211,180000,270383067440,6700,6700,6700,6700,0
20250211,175900,270383067440,6700,6700,6700,6700,0
20250211,175800,270383067440,6700,6700,6700,6700,0
20250211,175700,270383067440,6700,6700,6700,6700,0
20250211,175600,270383067440,6700,6700,6700,6700,0
20250211,175500,270383067440,6700,6700,6700,6700,0
20250211,175400,270383067440,6700,6700,6700,6700,0
20250211,175300,270383067440,6700,6700,6700,6700,0
20250211,175200,270383067440,6700,6700,6700,6700,0
20250211,175100,270383067440,6700,6700,6700,6700,0
20250211,175000,270383067440,6700,6700,6700,6700,0
20250211,174900,270383067440,6700,6700,6700,6700,0
20250211,174800,270383067440,6700,6700,6700,6700,151127
20250211,174700,270383067440,6700,6700,6700,6700,0
20250211,174600,270383067440,6700,6700,6700,6700,0
20250211,174500,270383067440,6700,6700,6700,6700,0
20250211,174400,270383067440,6700,6700,6700,6700,0
20250211,174300,270383067440,6700,6700,6700,6700,0
20250211,174200,270383067440,6700,6700,6700,6700,0
20250211,174100,270383067440,6700,6700,6700,6700,0
20250211,174000,270383067440,6700,6700,6700,6700,0
20250211,173900,270383067440,6700,6700,6700,6700,0
20250211,173800,270383067440,6700,6700,6700,6700,0
20250211,173700,270383067440,6700,6700,6700,6700,0
20250211,173600,270383067440,6700,6700,6700,6700,0
20250211,173500,270383067440,6700,6700,6700,6700,0
20250211,173400,270383067440,6700,6700,6700,6700,0
20250211,173300,270383067440,6700,6700,6700,6700,0
20250211,173200,270383067440,6700,6700,6700,6700,0
20250211,173100,270383067440,6700,6700,6700,6700,0
20250211,173000,270383067440,6700,6700,6700,6700,0
20250211,172900,270383067440,6700,6700,6700,6700,0
20250211,172800,270383067440,6700,6700,6700,6700,0
20250211,172700,270383067440,6700,6700,6700,6700,0
20250211,172600,270383067440,6700,6700,6700,6700,0
20250211,172500,270383067440,6700,6700,6700,6700,0
20250211,172400,270383067440,6700,6700,6700,6700,0
20250211,172300,270383067440,6700,6700,6700,6700,0
20250211,172200,270383067440,6700,6700,6700,6700,0
20250211,172100,270383067440,6700,6700,6700,6700,0
20250211,172000,270383067440,6700,6700,6700,6700,0
20250211,171900,270383067440,6700,6700,6700,6700,0
20250211,171800,270383067440,6700,6700,6700,6700,151127
20250211,171700,270383067440,6700,6700,6700,6700,0
20250211,171600,270383067440,6700,6700,6700,6700,0
20250211,171500,270383067440,6700,6700,6700,6700,0
20250211,171400,270383067440,6700,6700,6700,6700,0
20250211,171300,270383067440,6700,6700,6700,6700,0
20250211,171200,270383067440,6700,6700,6700,6700,0
20250211,171100,270383067440,6700,6700,6700,6700,0
20250211,171000,270383067440,6700,6700,6700,6700,0
20250211,170900,270383067440,6700,6700,6700,6700,0
20250211,170800,270383067440,6700,6700,6700,6700,0
20250211,170700,270383067440,6700,6700,6700,6700,0
20250211,170600,270383067440,6700,6700,6700,6700,0
20250211,170500,270383067440,6700,6700,6700,6700,0
20250211,170400,270383067440,6700,6700,6700,6700,0
20250211,170300,270383067440,6700,6700,6700,6700,0
20250211,170200,270383067440,6700,6700,6700,6700,0
20250211,170100,270383067440,6700,6700,6700,6700,0
20250211,170000,270383067440,6700,6700,6700,6700,0
20250211,165900,270383067440,6700,6700,6700,6700,0
20250211,165800,270383067440,6700,6700,6700,6700,0
20250211,165700,270383067440,6700,6700,6700,6700,0
20250211,165600,270383067440,6700,6700,6700,6700,0
20250211,165500,270383067440,6700,6700,6700,6700,0
20250211,165400,270383067440,6700,6700,6700,6700,0
20250211,165300,270383067440,6700,6700,6700,6700,0
20250211,165200,270383067440,6700,6700,6700,6700,0
20250211,165100,270383067440,6700,6700,6700,6700,0
20250211,165000,270383067440,6700,6700,6700,6700,0
20250211,164900,270383067440,6700,6700,6700,6700,0
20250211,164800,270383067440,6700,6700,6700,6700,151127
20250211,164700,270383067440,6700,6700,6700,6700,0
20250211,164600,270383067440,6700,6700,6700,6700,0
20250211,164500,270383067440,6700,6700,6700,6700,0
20250211,164400,270383067440,6700,6700,6700,6700,0
20250211,164300,270383067440,6700,6700,6700,6700,0
20250211,164200,270383067440,6700,6700,6700,6700,0
20250211,164100,270383067440,6700,6700,6700,6700,0
20250211,164000,270383067440,6700,6700,6700,6700,0
20250211,163900,270383067440,6700,6700,6700,6700,0
20250211,163800,270383067440,6700,6700,6700,6700,0
20250211,163700,270383067440,6700,6700,6700,6700,0
20250211,163600,270383067440,6700,6700,6700,6700,0
20250211,163500,270383067440,6700,6700,6700,6700,0
20250211,163400,270383067440,6700,6700,6700,6700,0
20250211,163300,270383067440,6700,6700,6700,6700,0
20250211,163200,270383067440,6700,6700,6700,6700,0
20250211,163100,270383067440,6700,6700,6700,6700,0
20250211,163000,270383067440,6700,6700,6700,6700,0
20250211,162900,270383067440,6700,6700,6700,6700,0
20250211,162800,270383067440,6700,6700,6700,6700,0
20250211,162700,270383067440,6700,6700,6700,6700,0
20250211,162600,270383067440,6700,6700,6700,6700,0
20250211,162500,270383067440,6700,6700,6700,6700,0
20250211,162400,270383067440,6700,6700,6700,6700,0
20250211,162300,270383067440,6700,6700,6700,6700,0
20250211,162200,270383067440,6700,6700,6700,6700,0
20250211,162100,270383067440,6700,6700,6700,6700,0
20250211,162000,270383067440,6700,6700,6700,6700,0
20250211,161900,270383067440,6700,6700,6700,6700,0
20250211,161800,270383067440,6700,6700,6700,6700,151127
20250211,161700,270383067440,6700,6700,6700,6700,0
20250211,161600,270383067440,6700,6700,6700,6700,0
20250211,161500,270383067440,6700,6700,6700,6700,0
20250211,161400,270383067440,6700,6700,6700,6700,0
20250211,161300,270383067440,6700,6700,6700,6700,0
20250211,161200,270383067440,6700,6700,6700,6700,0
20250211,161100,270383067440,6700,6700,6700,6700,0
20250211,161000,270383067440,6700,6700,6700,6700,0
20250211,160900,270383067440,6700,6700,6700,6700,0
20250211,160800,270383067440,6700,6700,6700,6700,0
20250211,160700,270383067440,6700,6700,6700,6700,0
20250211,160600,270383067440,6700,6700,6700,6700,0
20250211,160500,270383067440,6700,6700,6700,6700,0
20250211,160400,270383067440,6700,6700,6700,6700,0
20250211,160300,270383067440,6700,6700,6700,6700,0
20250211,160200,270383067440,6700,6700,6700,6700,0
20250211,160100,270383067440,6700,6700,6700,6700,0
20250211,160000,270383067440,6700,6700,6700,6700,0
20250211,155900,270383067440,6700,6700,6700,6700,0
20250211,155800,270383067440,6700,6700,6700,6700,0
20250211,155700,270383067440,6700,6700,6700,6700,0
20250211,155600,270383067440,6700,6700,6700,6700,0
20250211,155500,270383067440,6700,6700,6700,6700,0
20250211,155400,270383067440,6700,6700,6700,6700,0
20250211,155300,270383067440,6700,6700,6700,6700,0
20250211,155200,270383067440,6700,6700,6700,6700,0
20250211,155100,270383067440,6700,6700,6700,6700,0
20250211,155000,270383067440,6700,6700,6700,6700,0
20250211,154900,270383067440,6700,6700,6700,6700,0
20250211,154800,270383067440,6700,6700,6700,6700,151127
20250211,154700,270383067440,6700,6700,6700,6700,0
20250211,154600,270383067440,6700,6700,6700,6700,0
20250211,154500,270383067440,6700,6700,6700,6700,0
20250211,154400,270383067440,6700,6700,6700,6700,0
20250211,154300,270383067440,6700,6700,6700,6700,0
20250211,154200,270383067440,6700,6700,6700,6700,0
20250211,154100,270383067440,6700,6700,6700,6700,0
20250211,154000,270383067440,6700,6700,6700,6700,0
20250211,153900,270383067440,6700,6700,6700,6700,0
20250211,153800,270383067440,6700,6700,6700,6700,0
20250211,153700,270383067440,6700,6700,6700,6700,0
20250211,153600,270383067440,6700,6700,6700,6700,0
20250211,153500,270383067440,6700,6700,6700,6700,0
20250211,153400,270383067440,6700,6700,6700,6700,0
20250211,153300,270383067440,6700,6700,6700,6700,0
20250211,153200,270383067440,6700,6700,6700,6700,0
20250211,153100,270383067440,6700,6700,6700,6700,0
20250211,153000,270383067440,6700,6700,6700,6700,151127
20250211,152900,269370516540,6700,6700,6700,6700,0
20250211,152800,269370516540,6700,6700,6700,6700,0
20250211,152700,269370516540,6700,6700,6700,6700,0
20250211,152600,269370516540,6700,6700,6700,6700,0
20250211,152500,269370516540,6700,6700,6700,6700,0
20250211,152400,269370516540,6700,6700,6700,6700,0
20250211,152300,269370516540,6700,6700,6700,6700,0
20250211,152200,269370516540,6700,6700,6700,6700,0
20250211,152100,269370516540,6700,6700,6700,6700,0
20250211,152000,269370516540,6700,6700,6700,6700,0
20250211,151900,269370516540,6700,6710,6710,6670,77261
20250211,151800,268853743870,6710,6710,6720,6700,24231
20250211,151700,268691204150,6720,6700,6720,6690,41124
20250211,151600,268415664850,6710,6690,6740,6690,29976
20250211,151500,268214390110,6700,6730,6760,6690,79551
20250211,151400,267678230730,6740,6700,6750,6690,82164
20250211,151300,267126059180,6700,6680,6710,6680,39837
20250211,151200,266859390580,6680,6670,6690,6660,30548
20250211,151100,266655489570,6670,6660,6670,6650,7208
20250211,151000,266607484030,6650,6670,6670,6650,16297
20250211,150900,266498893550,6670,6660,6670,6660,10676
20250211,150800,266427741390,6670,6650,6670,6640,21748
20250211,150700,266282942680,6650,6650,6660,6640,18987
20250211,150600,266156774950,6640,6640,6650,6630,8465
20250211,150500,266100572650,6640,6630,6660,6610,28628
20250211,150400,265910713390,6630,6650,6660,6630,30773
20250211,150300,265706419450,6660,6660,6690,6650,45222
20250211,150200,265404794300,6660,6660,6670,6650,9953
20250211,150100,265338522120,6660,6660,6670,6650,14519
20250211,150000,265241814410,6660,6650,6670,6640,34190
20250211,145900,265014348430,6640,6640,6650,6630,16530
20250211,145800,264904669420,6640,6650,6660,6620,20276
20250211,145700,264770029170,6660,6640,6680,6620,58472
20250211,145600,264381260440,6640,6650,6650,6630,25562
20250211,145500,264211521230,6630,6660,6660,6620,23927
20250211,145400,264052760530,6650,6610,6660,6610,21686
20250211,145300,263908647450,6610,6630,6640,6600,53912
20250211,145200,263552003050,6630,6630,6650,6620,28027
20250211,145100,263365979330,6620,6610,6630,6590,65797
20250211,145000,262931142460,6620,6640,6660,6610,38800
20250211,144900,262673888550,6640,6650,6680,6620,73560
20250211,144800,262184310220,6650,6610,6650,6600,82405
20250211,144700,261638724450,6600,6670,6680,6590,158793
20250211,144600,260586738960,6670,6660,6680,6620,96077
20250211,144500,259948196580,6660,6730,6760,6630,248950
20250211,144400,258284069720,6720,6820,6830,6720,131418
20250211,144300,257392559910,6820,6880,6880,6820,38719
20250211,144200,257127495900,6880,6890,6900,6880,31719
20250211,144100,256909075300,6900,6890,6910,6880,16628
20250211,144000,256794447740,6900,6920,6930,6890,26208
20250211,143900,256613234480,6920,6910,6930,6900,16808
20250211,143800,256496973470,6900,6910,6910,6890,21595
20250211,143700,256347978340,6910,6920,6930,6900,33735
20250211,143600,256114718440,6910,6890,6910,6880,23323
20250211,143500,255953901630,6890,6900,6900,6870,20402
20250211,143400,255813437950,6890,6870,6900,6870,38553
20250211,143300,255547788070,6870,6860,6880,6850,13634
20250211,143200,255454255890,6860,6880,6890,6860,19800
20250211,143100,255318145740,6870,6880,6880,6860,25536
20250211,143000,255142587500,6880,6830,6880,6820,17564
20250211,142900,255022155730,6820,6820,6850,6820,17227
20250211,142800,254904565790,6830,6830,6840,6800,52154
20250211,142700,254549224770,6830,6850,6880,6830,36298
20250211,142600,254300230900,6860,6870,6870,6850,15691
20250211,142500,254192564510,6860,6830,6880,6830,44046
20250211,142400,253890837000,6840,6830,6840,6820,27260
20250211,142300,253704696030,6840,6830,6850,6820,26230
20250211,142200,253525318200,6840,6860,6860,6810,61066
20250211,142100,253108139180,6860,6900,6910,6840,88481
20250211,142000,252501139460,6900,6890,6910,6880,20247
20250211,141900,252361534840,6900,6900,6900,6890,19541
20250211,141800,252226827150,6890,6880,6910,6860,59086
20250211,141700,251820047210,6880,6930,6960,6870,108503
20250211,141600,251070937520,6930,6940,6960,6920,35762
20250211,141500,250822963570,6920,6990,6990,6920,69675
20250211,141400,250338655290,6980,7010,7010,6970,34860
20250211,141300,250095272190,7010,7030,7040,6990,25370
20250211,141200,249917550160,7040,7020,7050,7010,37277
20250211,141100,249655337190,7020,6990,7030,6980,21268
20250211,141000,249506296990,6990,7000,7020,6980,9897
20250211,140900,249437054490,7000,7020,7020,7000,20695
20250211,140800,249292098150,7010,7000,7020,7000,15353
20250211,140700,249184457110,7000,7010,7020,6970,52342
20250211,140600,248819057390,7010,7030,7040,7010,17835
20250211,140500,248693786670,7040,7000,7050,7000,19548
20250211,140400,248556393330,7010,6980,7040,6980,26726
20250211,140300,248369096010,6980,6980,7000,6980,13931
20250211,140200,248271748920,6980,6980,7020,6980,55567
20250211,140100,247882883920,6970,7000,7000,6950,72641
20250211,140000,247376716070,7000,7030,7050,6950,146079
20250211,135900,246355638860,7040,7060,7070,7030,19572
20250211,135800,246217624520,7060,7030,7080,7030,35318
20250211,135700,245968412420,7030,7100,7110,7030,72078
20250211,135600,245459794460,7110,7110,7110,7060,73495
20250211,135500,244938953810,7110,7110,7130,7100,32608
20250211,135400,244707081030,7110,7150,7150,7100,35084
20250211,135300,244457226940,7140,7110,7170,7100,67419
20250211,135200,243975009570,7110,7180,7180,7070,106581
20250211,135100,243215515810,7180,7130,7200,7120,154995
20250211,135000,242103593360,7130,7090,7150,7080,114609
20250211,134900,241287147130,7090,7080,7090,7030,72117
20250211,134800,240778227490,7070,7080,7100,7050,52517
20250211,134700,240406758280,7080,7080,7120,7070,72513
20250211,134600,239892275170,7090,7160,7180,7040,156744
20250211,134500,238777797630,7160,7170,7220,7160,274685
20250211,134400,236803071740,7160,7110,7180,7100,249997
20250211,134300,235014351960,7110,7130,7140,7090,76573
20250211,134200,234469809790,7120,7140,7140,7110,113429
20250211,134100,233661383960,7140,7050,7140,7040,136189
20250211,134000,232695098610,7060,7090,7090,7030,102770
20250211,133900,231969703700,7080,7100,7130,7080,139479
20250211,133800,230978707300,7090,7040,7110,7030,257715
20250211,133700,229154159110,7030,6970,7040,6970,95009
20250211,133600,228488381260,6980,6960,7000,6950,83311
20250211,133500,227906350430,6970,6900,6970,6900,56950
20250211,133400,227510668260,6900,6900,6910,6890,11294
20250211,133300,227432719150,6900,6900,6910,6890,4359
20250211,133200,227402633630,6910,6880,6920,6880,11610
20250211,133100,227322556560,6880,6880,6880,6860,7439
20250211,133000,227271430670,6880,6890,6890,6870,4288
20250211,132900,227241912810,6890,6890,6890,6870,4825
20250211,132800,227208713180,6900,6870,6910,6860,12649
20250211,132700,227121826820,6870,6850,6880,6850,11329
20250211,132600,227044043530,6850,6890,6900,6840,39990
20250211,132500,226769739070,6900,6910,6920,6880,33867
20250211,132400,226536194260,6920,6930,6930,6910,13985
20250211,132300,226439462730,6930,6940,6940,6920,12222
20250211,132200,226354802030,6940,6930,6940,6920,11566
20250211,132100,226274602860,6930,6920,6940,6910,9171
20250211,132000,226211104080,6910,6930,6940,6910,12770
20250211,131900,226122774550,6940,6910,6940,6910,8543
20250211,131800,226063617920,6910,6940,6940,6910,18957
20250211,131700,225932454780,6930,6940,6950,6930,6431
20250211,131600,225887850640,6940,6950,6970,6930,19257
20250211,131500,225753980010,6960,6960,6970,6940,21874
20250211,131400,225601807360,6960,6960,6970,6930,20651
20250211,131300,225458183930,6960,6930,6980,6920,40928
20250211,131200,225173660790,6920,6910,6930,6900,8084
20250211,131100,225117744760,6920,6910,6930,6900,12796
20250211,131000,225029249940,6920,6930,6940,6910,22892
20250211,130900,224870758190,6930,6920,6950,6910,53552
20250211,130800,224499360950,6910,6840,6920,6830,36318
20250211,130700,224249656580,6840,6840,6840,6830,15966
20250211,130600,224140528560,6840,6850,6860,6840,12099
20250211,130500,224057721530,6850,6850,6860,6840,16234
20250211,130400,223946480640,6850,6860,6870,6850,10418
20250211,130300,223875041800,6870,6860,6870,6850,6937
20250211,130200,223827461080,6870,6850,6880,6850,16828
20250211,130100,223711901460,6850,6860,6860,6840,13348
20250211,130000,223620506570,6860,6880,6890,6860,10547
20250211,125900,223547960340,6890,6850,6890,6840,10069
20250211,125800,223478962880,6850,6900,6900,6840,22952
20250211,125700,223321185250,6890,6910,6920,6890,44116
20250211,125600,223016332150,6910,6880,6910,6870,23379
20250211,125500,222855143010,6880,6840,6890,6840,31668
20250211,125400,222637371010,6840,6850,6870,6840,13027
20250211,125300,222548117340,6840,6820,6850,6820,14961
20250211,125200,222445836700,6830,6830,6840,6820,27143
20250211,125100,222260435940,6830,6800,6830,6780,54357
20250211,125000,221890387080,6800,6830,6830,6780,93613
20250211,124900,221253409470,6830,6850,6860,6820,74228
20250211,124800,220746324210,6870,6930,6930,6840,85016
20250211,124700,220161562720,6920,6920,6930,6920,7776
20250211,124600,220107743310,6930,6930,6930,6910,12486
20250211,124500,220021369700,6930,6930,6950,6920,16109
20250211,124400,219909804180,6930,6940,6940,6910,11915
20250211,124300,219827287810,6930,6930,6940,6910,14228
20250211,124200,219728852220,6920,6930,6940,6920,6898
20250211,124100,219681088170,6940,6950,6950,6920,7623
20250211,124000,219628239480,6950,6930,6950,6920,8932
20250211,123900,219566306520,6940,6940,6940,6920,18188
20250211,123800,219440304480,6940,6930,6950,6930,10230
20250211,123700,219369327900,6950,6950,6960,6920,31945
20250211,123600,219147612980,6960,6960,6960,6950,4722
20250211,123500,219114788700,6960,6960,6970,6950,8687
20250211,123400,219054374460,6960,6970,6980,6960,10769
20250211,123300,218979361610,6970,6980,6990,6960,13045
20250211,123200,218888379920,6980,6990,6990,6970,16318
20250211,123100,218774499010,6990,6980,7010,6980,32828
20250211,123000,218544904850,6980,6950,6980,6940,36462
20250211,122900,218291159770,6940,6950,6950,6940,12083
20250211,122800,218207235870,6950,6950,6960,6940,7105
20250211,122700,218157867450,6950,6940,6960,6940,12305
20250211,122600,218072353750,6950,6910,6960,6910,10905
20250211,122500,217996826960,6910,6920,6920,6910,10882
20250211,122400,217921618120,6910,6920,6930,6910,16089
20250211,122300,217810414270,6920,6940,6940,6920,26759
20250211,122200,217625091480,6940,6930,6950,6920,3636
20250211,122100,217599866110,6930,6940,6940,6930,9470
20250211,122000,217534231900,6930,6930,6940,6920,13213
20250211,121900,217442750680,6920,6940,6950,6920,17583
20250211,121800,217320978370,6940,6960,6970,6920,18844
20250211,121700,217190122980,6970,6960,6980,6950,17095
20250211,121600,217070980890,6960,6970,6980,6960,15401
20250211,121500,216963611760,6970,6980,6990,6960,25016
20250211,121400,216789204790,6970,6950,6980,6930,10882
20250211,121300,216713407800,6950,6930,6950,6920,21042
20250211,121200,216567615140,6930,6960,6960,6930,16536
20250211,121100,216452905180,6960,6960,6970,6950,6330
20250211,121000,216408827040,6970,6920,6970,6920,9254
20250211,120900,216344548600,6930,6930,6940,6920,9325
20250211,120800,216279995110,6920,6960,6960,6920,13339
20250211,120700,216187356170,6950,6920,6960,6920,7133
20250211,120600,216137815640,6920,6940,6950,6910,41563
20250211,120500,215849927940,6940,6950,6970,6920,25122
20250211,120400,215675585710,6960,6950,6980,6930,40432
20250211,120300,215394712080,6950,6990,6990,6950,33356
20250211,120200,215162370710,6990,7000,7010,6980,11807
20250211,120100,215079778750,7010,6980,7010,6970,25276
20250211,120000,214903073020,6980,7030,7030,6980,46226
20250211,115900,214579165880,7020,7030,7040,7010,48272
20250211,115800,214239960370,7030,6990,7030,6990,28701
20250211,115700,214038672820,7000,7010,7020,6990,27644
20250211,115600,213844955470,7020,6990,7020,6980,47641
20250211,115500,213510984890,6990,6980,7000,6970,12754
20250211,115400,213421908990,6980,6980,6980,6970,13175
20250211,115300,213330007860,6970,7000,7010,6970,20877
20250211,115200,213184128820,6990,6990,7010,6980,36929
20250211,115100,212925807070,6980,6990,7000,6950,49766
20250211,115000,212578244920,6980,6950,6990,6950,34961
20250211,114900,212334463300,6960,6950,6970,6930,32022
20250211,114800,212111875930,6940,6930,6950,6930,11955
20250211,114700,212028889690,6930,6910,6930,6880,56157
20250211,114600,211641503260,6910,6920,6930,6910,10579
20250211,114500,211568358800,6930,6930,6930,6900,36373
20250211,114400,211316954740,6930,6960,6970,6920,19534
20250211,114300,211181332100,6960,6970,6980,6960,16536
20250211,114200,211066002070,6980,7000,7000,6960,33691
20250211,114100,210830781770,7000,6950,7000,6940,35919
20250211,114000,210580301500,6950,6920,6960,6920,11519
20250211,113900,210500408560,6920,6950,6950,6910,35848
20250211,113800,210252331350,6950,6940,6960,6920,30066
20250211,113700,210044000050,6950,6970,6980,6940,28649
20250211,113600,209844890850,6970,6970,6970,6920,76844
20250211,113500,209311495620,6970,6980,6980,6960,16471
20250211,113400,209196708830,6980,6990,6990,6970,11866
20250211,113300,209113937400,6980,7010,7010,6970,17799
20250211,113200,208989591690,7000,6970,7020,6970,22176
20250211,113100,208834352390,6970,6980,6990,6960,35152
20250211,113000,208589439470,6970,7000,7000,6970,24427
20250211,112900,208418875100,6990,7010,7020,6960,44906
20250211,112800,208105456630,7010,7040,7050,7010,39475
20250211,112700,207828079460,7040,6980,7050,6980,60819
20250211,112600,207401957120,6980,6990,7010,6970,73065
20250211,112500,206890957990,6980,7050,7090,6970,119584
20250211,112400,206051165140,7040,7070,7070,7030,62959
20250211,112300,205607822580,7070,7090,7100,7060,39825
20250211,112200,205325754040,7090,7040,7130,7030,106190
20250211,112100,204573104180,7040,7080,7090,7020,92095
20250211,112000,203923126350,7080,7120,7120,7050,106871
20250211,111900,203166449450,7110,7080,7140,7070,180378
20250211,111800,201883387340,7080,7020,7110,7010,271907
20250211,111700,199959923110,7020,6940,7040,6940,223208
20250211,111600,198397678340,6950,6940,6950,6930,58033
20250211,111500,197994812130,6950,6910,6950,6910,84825
20250211,111400,197406347440,6920,6920,6920,6900,54514
20250211,111300,197029466170,6910,6880,6920,6860,28610
20250211,111200,196832535090,6900,6920,6920,6830,82759
20250211,111100,196261713580,6930,6880,6930,6880,113531
20250211,111000,195476997740,6890,6870,6900,6860,89409
20250211,110900,194862074230,6870,6810,6880,6810,47571
20250211,110800,194536172390,6820,6790,6830,6790,29090
20250211,110700,194338228420,6790,6790,6800,6780,12547
20250211,110600,194253032180,6780,6800,6800,6780,24527
20250211,110500,194086603430,6800,6830,6830,6790,21726
20250211,110400,193938601870,6830,6790,6830,6770,40356
20250211,110300,193664354000,6780,6840,6840,6780,67203
20250211,110200,193207070120,6840,6850,6850,6820,37629
20250211,110100,192949919550,6850,6880,6890,6840,59070
20250211,110000,192544453780,6890,6910,6920,6870,104375
20250211,105900,191824666040,6900,6880,6910,6850,184534
20250211,105800,190553701850,6880,6800,6890,6790,180358
20250211,105700,189316503750,6800,6790,6820,6780,64372
20250211,105600,188878594130,6780,6770,6790,6750,19880
20250211,105500,188743898920,6760,6770,6780,6760,36171
20250211,105400,188499089770,6760,6780,6790,6740,86719
20250211,105300,187912633820,6780,6820,6820,6780,46266
20250211,105200,187598009940,6820,6790,6830,6790,71201
20250211,105100,187112823070,6800,6740,6800,6740,91114
20250211,105000,186495355500,6740,6790,6810,6740,138179
20250211,104900,185560272610,6790,6810,6820,6790,29164
20250211,104800,185361895840,6800,6790,6820,6780,66073
20250211,104700,184913327590,6790,6810,6830,6790,56532
20250211,104600,184528718130,6810,6790,6820,6780,42842
20250211,104500,184237480390,6780,6820,6830,6780,107510
20250211,104400,183506084730,6820,6790,6830,6770,107065
20250211,104300,182776983780,6770,6800,6810,6760,159600
20250211,104200,181694046780,6790,6880,6890,6780,310096
20250211,104100,179582557800,6880,7150,7160,6830,514105
20250211,104000,176012470310,7140,7090,7160,7090,100076
20250211,103900,175298889980,7100,7080,7100,7070,18868
20250211,103800,175165266890,7070,7120,7120,7070,64079
20250211,103700,174711416430,7120,7080,7140,7070,88880
20250211,103600,174079703510,7070,7080,7100,7070,32182
20250211,103500,173851658810,7080,7070,7100,7050,37625
20250211,103400,173585599610,7060,7090,7100,7060,34779
20250211,103300,173339323380,7090,7080,7100,7070,49436
20250211,103200,172989160800,7090,7090,7110,7080,22576
20250211,103100,172829008640,7100,7050,7140,7020,205599
20250211,103000,171372356550,7050,7100,7120,7050,73533
20250211,102900,170851469690,7100,7110,7120,7070,60197
20250211,102800,170424542630,7110,7050,7110,7040,136050
20250211,102700,169461532140,7050,7100,7110,7050,118461
20250211,102600,168622856240,7100,7150,7150,7060,167238
20250211,102500,167435884830,7140,7160,7180,7140,44292
20250211,102400,167118625320,7160,7210,7210,7150,65331
20250211,102300,166649584750,7200,7160,7210,7150,93508
20250211,102200,165977704120,7150,7140,7170,7130,71854
20250211,102100,165463388180,7130,7170,7170,7100,212877
20250211,102000,163945357300,7170,7210,7220,7170,126461
20250211,101900,163036845350,7210,7230,7230,7190,76948
20250211,101800,162482324380,7220,7220,7240,7190,73409
20250211,101700,161952741850,7210,7260,7270,7210,95129
20250211,101600,161263654840,7260,7270,7300,7250,84281
20250211,101500,160649940830,7260,7190,7300,7180,132370
20250211,101400,159690636340,7190,7240,7240,7180,186280
20250211,101300,158348570130,7230,7280,7280,7230,84031
20250211,101200,157738686820,7280,7290,7300,7230,141537
20250211,101100,156709496930,7300,7300,7340,7270,273724
20250211,101000,154708408100,7300,7190,7300,7180,215988
20250211,100900,153141056700,7180,7230,7240,7180,202003
20250211,100800,151687060070,7240,7280,7300,7230,241337
20250211,100700,149934484800,7290,7170,7300,7170,400120
20250211,100600,147032300210,7170,7200,7210,7140,257340
20250211,100500,145185145510,7190,7190,7240,7160,593821
20250211,100400,140908852450,7190,7190,7190,7190,0
20250211,100300,140908852450,7190,7190,7190,7190,0
20250211,100200,140908852450,7190,7080,7190,7070,547055
20250211,100100,137000822910,7080,7110,7120,7060,367798
20250211,100000,134392868610,7080,7070,7110,6980,476124
20250211,095900,131040044410,7070,6880,7100,6870,1013649
20250211,095800,123942558160,6880,6790,6890,6780,264641
20250211,095700,122128978560,6790,6750,6810,6720,127411
20250211,095600,121265605190,6750,6780,6790,6730,53375
20250211,095500,120904845960,6780,6750,6790,6720,97845
20250211,095400,120243092620,6750,6760,6790,6750,133683
20250211,095300,119338192360,6750,6730,6780,6710,86643
20250211,095200,118752736460,6730,6760,6770,6700,114047
20250211,095100,117985643770,6750,6720,6760,6710,114707
20250211,095000,117212825980,6730,6620,6740,6610,193087
20250211,094900,115921925320,6620,6680,6710,6620,183970
20250211,094800,114695833740,6680,6770,6770,6640,274934
20250211,094700,112856294070,6770,6760,6780,6750,67854
20250211,094600,112397341970,6760,6720,6780,6710,130526
20250211,094500,111515928350,6720,6850,6850,6700,367638
20250211,094400,109028557490,6850,6850,6890,6840,98333
20250211,094300,108354168560,6840,6860,6930,6800,225883
20250211,094200,106804269520,6870,6950,6950,6850,352696
20250211,094100,104361893960,6950,6890,6950,6870,500123
20250211,094000,100899647570,6880,6800,6890,6760,170820
20250211,093900,99736604130,6770,6780,6820,6750,133285
20250211,093800,98833044560,6770,6780,6870,6770,144973
20250211,093700,97846476060,6770,6870,6880,6760,152643
20250211,093600,96807705500,6870,6800,6910,6800,197693
20250211,093500,95446723380,6800,6860,6900,6800,224916
20250211,093400,93906216640,6860,6900,6900,6820,225947
20250211,093300,92358757580,6890,6910,6910,6860,316977
20250211,093200,90174387220,6910,6760,6930,6760,719772
20250211,093100,85226420110,6770,6740,6770,6670,198817
20250211,093000,83892052690,6740,6770,6770,6710,174913
20250211,092900,82713602910,6760,6760,6830,6750,159190
20250211,092800,81631794520,6770,6760,6850,6750,258090
20250211,092700,79875853070,6770,6790,6850,6710,443084
20250211,092600,76866520290,6800,6820,6820,6740,356271
20250211,092500,74447492070,6820,6630,6860,6630,974499
20250211,092400,67836636830,6650,6510,6660,6510,254181
20250211,092300,66156950600,6500,6540,6560,6460,251947
20250211,092200,64517558820,6540,6630,6630,6520,231715
20250211,092100,62996700180,6620,6570,6650,6570,208887
20250211,092000,61614979180,6570,6670,6670,6550,323664
20250211,091900,59480451630,6660,6720,6800,6620,686227
20250211,091800,54859813220,6720,6630,6730,6620,334972
20250211,091700,52615695340,6630,6690,6740,6600,451350
20250211,091600,49602074140,6690,6660,6750,6650,854263
20250211,091500,43886589070,6670,6450,6680,6430,609447
20250211,091400,39863333450,6440,6420,6510,6400,335246
20250211,091300,37697047250,6430,6540,6680,6410,993836
20250211,091200,31183169520,6540,6540,6540,6540,0
20250211,091100,31183169520,6540,6540,6540,6540,0
20250211,091000,31183169520,6540,6450,6540,6440,521212
20250211,090900,27788304490,6450,6470,6480,6370,389846
20250211,090800,25282820290,6480,6500,6520,6440,572125
20250211,090700,21577763690,6500,6250,6530,6220,1100336
20250211,090600,14539997750,6240,5980,6300,5970,1028444
20250211,090500,8202480980,5960,5940,5980,5900,77262
20250211,090400,7743059730,5910,5950,5960,5850,155178
20250211,090300,6827180430,5950,5960,6000,5950,108661
20250211,090200,6178252600,5960,5930,6000,5910,141523
20250211,090100,5333931680,5910,6000,6040,5880,371407
20250211,090000,3116975000,5990,5950,6040,5940,521997