stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,201000,80651241540,18120,18120,18120,18120,60362
20250207,200900,80651241540,18120,18120,18120,18120,0
20250207,200800,80651241540,18120,18120,18120,18120,0
20250207,200700,80651241540,18120,18120,18120,18120,0
20250207,200600,80651241540,18120,18120,18120,18120,0
20250207,200500,80651241540,18120,18120,18120,18120,0
20250207,200400,80651241540,18120,18120,18120,18120,0
20250207,200300,80651241540,18120,18120,18120,18120,0
20250207,200200,80651241540,18120,18120,18120,18120,0
20250207,200100,80651241540,18120,18120,18120,18120,0
20250207,200000,80651241540,18120,18120,18120,18120,0
20250207,195900,80651241540,18120,18120,18120,18120,0
20250207,195800,80651241540,18120,18120,18120,18120,0
20250207,195700,80651241540,18120,18120,18120,18120,0
20250207,195600,80651241540,18120,18120,18120,18120,0
20250207,195500,80651241540,18120,18120,18120,18120,0
20250207,195400,80651241540,18120,18120,18120,18120,0
20250207,195300,80651241540,18120,18120,18120,18120,0
20250207,195200,80651241540,18120,18120,18120,18120,0
20250207,195100,80651241540,18120,18120,18120,18120,0
20250207,195000,80651241540,18120,18120,18120,18120,0
20250207,194900,80651241540,18120,18120,18120,18120,0
20250207,194800,80651241540,18120,18120,18120,18120,0
20250207,194700,80651241540,18120,18120,18120,18120,0
20250207,194600,80651241540,18120,18120,18120,18120,0
20250207,194500,80651241540,18120,18120,18120,18120,0
20250207,194400,80651241540,18120,18120,18120,18120,0
20250207,194300,80651241540,18120,18120,18120,18120,0
20250207,194200,80651241540,18120,18120,18120,18120,0
20250207,194100,80651241540,18120,18120,18120,18120,0
20250207,194000,80651241540,18120,18120,18120,18120,60362
20250207,193900,80651241540,18120,18120,18120,18120,0
20250207,193800,80651241540,18120,18120,18120,18120,0
20250207,193700,80651241540,18120,18120,18120,18120,0
20250207,193600,80651241540,18120,18120,18120,18120,0
20250207,193500,80651241540,18120,18120,18120,18120,0
20250207,193400,80651241540,18120,18120,18120,18120,0
20250207,193300,80651241540,18120,18120,18120,18120,0
20250207,193200,80651241540,18120,18120,18120,18120,0
20250207,193100,80651241540,18120,18120,18120,18120,0
20250207,193000,80651241540,18120,18120,18120,18120,0
20250207,192900,80651241540,18120,18120,18120,18120,0
20250207,192800,80651241540,18120,18120,18120,18120,0
20250207,192700,80651241540,18120,18120,18120,18120,0
20250207,192600,80651241540,18120,18120,18120,18120,0
20250207,192500,80651241540,18120,18120,18120,18120,0
20250207,192400,80651241540,18120,18120,18120,18120,0
20250207,192300,80651241540,18120,18120,18120,18120,0
20250207,192200,80651241540,18120,18120,18120,18120,0
20250207,192100,80651241540,18120,18120,18120,18120,0
20250207,192000,80651241540,18120,18120,18120,18120,0
20250207,191900,80651241540,18120,18120,18120,18120,0
20250207,191800,80651241540,18120,18120,18120,18120,0
20250207,191700,80651241540,18120,18120,18120,18120,0
20250207,191600,80651241540,18120,18120,18120,18120,0
20250207,191500,80651241540,18120,18120,18120,18120,0
20250207,191400,80651241540,18120,18120,18120,18120,0
20250207,191300,80651241540,18120,18120,18120,18120,0
20250207,191200,80651241540,18120,18120,18120,18120,0
20250207,191100,80651241540,18120,18120,18120,18120,0
20250207,191000,80651241540,18120,18120,18120,18120,60362
20250207,190900,80651241540,18120,18120,18120,18120,0
20250207,190800,80651241540,18120,18120,18120,18120,0
20250207,190700,80651241540,18120,18120,18120,18120,0
20250207,190600,80651241540,18120,18120,18120,18120,0
20250207,190500,80651241540,18120,18120,18120,18120,0
20250207,190400,80651241540,18120,18120,18120,18120,0
20250207,190300,80651241540,18120,18120,18120,18120,0
20250207,190200,80651241540,18120,18120,18120,18120,0
20250207,190100,80651241540,18120,18120,18120,18120,0
20250207,190000,80651241540,18120,18120,18120,18120,0
20250207,185900,80651241540,18120,18120,18120,18120,0
20250207,185800,80651241540,18120,18120,18120,18120,0
20250207,185700,80651241540,18120,18120,18120,18120,0
20250207,185600,80651241540,18120,18120,18120,18120,0
20250207,185500,80651241540,18120,18120,18120,18120,0
20250207,185400,80651241540,18120,18120,18120,18120,0
20250207,185300,80651241540,18120,18120,18120,18120,0
20250207,185200,80651241540,18120,18120,18120,18120,0
20250207,185100,80651241540,18120,18120,18120,18120,0
20250207,185000,80651241540,18120,18120,18120,18120,0
20250207,184900,80651241540,18120,18120,18120,18120,0
20250207,184800,80651241540,18120,18120,18120,18120,0
20250207,184700,80651241540,18120,18120,18120,18120,0
20250207,184600,80651241540,18120,18120,18120,18120,0
20250207,184500,80651241540,18120,18120,18120,18120,0
20250207,184400,80651241540,18120,18120,18120,18120,0
20250207,184300,80651241540,18120,18120,18120,18120,0
20250207,184200,80651241540,18120,18120,18120,18120,0
20250207,184100,80651241540,18120,18120,18120,18120,0
20250207,184000,80651241540,18120,18120,18120,18120,60362
20250207,183900,80651241540,18120,18120,18120,18120,0
20250207,183800,80651241540,18120,18120,18120,18120,0
20250207,183700,80651241540,18120,18120,18120,18120,0
20250207,183600,80651241540,18120,18120,18120,18120,0
20250207,183500,80651241540,18120,18120,18120,18120,0
20250207,183400,80651241540,18120,18120,18120,18120,0
20250207,183300,80651241540,18120,18120,18120,18120,0
20250207,183200,80651241540,18120,18120,18120,18120,0
20250207,183100,80651241540,18120,18120,18120,18120,0
20250207,183000,80651241540,18120,18120,18120,18120,0
20250207,182900,80651241540,18120,18120,18120,18120,0
20250207,182800,80651241540,18120,18120,18120,18120,0
20250207,182700,80651241540,18120,18120,18120,18120,0
20250207,182600,80651241540,18120,18120,18120,18120,0
20250207,182500,80651241540,18120,18120,18120,18120,0
20250207,182400,80651241540,18120,18120,18120,18120,0
20250207,182300,80651241540,18120,18120,18120,18120,0
20250207,182200,80651241540,18120,18120,18120,18120,0
20250207,182100,80651241540,18120,18120,18120,18120,0
20250207,182000,80651241540,18120,18120,18120,18120,0
20250207,181900,80651241540,18120,18120,18120,18120,0
20250207,181800,80651241540,18120,18120,18120,18120,0
20250207,181700,80651241540,18120,18120,18120,18120,0
20250207,181600,80651241540,18120,18120,18120,18120,0
20250207,181500,80651241540,18120,18120,18120,18120,0
20250207,181400,80651241540,18120,18120,18120,18120,0
20250207,181300,80651241540,18120,18120,18120,18120,0
20250207,181200,80651241540,18120,18120,18120,18120,0
20250207,181100,80651241540,18120,18120,18120,18120,0
20250207,181000,80651241540,18120,18120,18120,18120,60362
20250207,180900,80651241540,18120,18120,18120,18120,0
20250207,180800,80651241540,18120,18120,18120,18120,0
20250207,180700,80651241540,18120,18120,18120,18120,0
20250207,180600,80651241540,18120,18120,18120,18120,0
20250207,180500,80651241540,18120,18120,18120,18120,0
20250207,180400,80651241540,18120,18120,18120,18120,0
20250207,180300,80651241540,18120,18120,18120,18120,0
20250207,180200,80651241540,18120,18120,18120,18120,0
20250207,180100,80651241540,18120,18120,18120,18120,0
20250207,180000,80651241540,18120,18120,18120,18120,0
20250207,175900,80651241540,18120,18120,18120,18120,0
20250207,175800,80651241540,18120,18120,18120,18120,0
20250207,175700,80651241540,18120,18120,18120,18120,0
20250207,175600,80651241540,18120,18120,18120,18120,0
20250207,175500,80651241540,18120,18120,18120,18120,0
20250207,175400,80651241540,18120,18120,18120,18120,0
20250207,175300,80651241540,18120,18120,18120,18120,0
20250207,175200,80651241540,18120,18120,18120,18120,0
20250207,175100,80651241540,18120,18120,18120,18120,0
20250207,175000,80651241540,18120,18120,18120,18120,0
20250207,174900,80651241540,18120,18120,18120,18120,0
20250207,174800,80651241540,18120,18120,18120,18120,0
20250207,174700,80651241540,18120,18120,18120,18120,0
20250207,174600,80651241540,18120,18120,18120,18120,0
20250207,174500,80651241540,18120,18120,18120,18120,0
20250207,174400,80651241540,18120,18120,18120,18120,0
20250207,174300,80651241540,18120,18120,18120,18120,0
20250207,174200,80651241540,18120,18120,18120,18120,0
20250207,174100,80651241540,18120,18120,18120,18120,0
20250207,174000,80651241540,18120,18120,18120,18120,60362
20250207,173900,80651241540,18120,18120,18120,18120,0
20250207,173800,80651241540,18120,18120,18120,18120,0
20250207,173700,80651241540,18120,18120,18120,18120,0
20250207,173600,80651241540,18120,18120,18120,18120,0
20250207,173500,80651241540,18120,18120,18120,18120,0
20250207,173400,80651241540,18120,18120,18120,18120,0
20250207,173300,80651241540,18120,18120,18120,18120,0
20250207,173200,80651241540,18120,18120,18120,18120,0
20250207,173100,80651241540,18120,18120,18120,18120,0
20250207,173000,80651241540,18120,18120,18120,18120,0
20250207,172900,80651241540,18120,18120,18120,18120,0
20250207,172800,80651241540,18120,18120,18120,18120,0
20250207,172700,80651241540,18120,18120,18120,18120,0
20250207,172600,80651241540,18120,18120,18120,18120,0
20250207,172500,80651241540,18120,18120,18120,18120,0
20250207,172400,80651241540,18120,18120,18120,18120,0
20250207,172300,80651241540,18120,18120,18120,18120,0
20250207,172200,80651241540,18120,18120,18120,18120,0
20250207,172100,80651241540,18120,18120,18120,18120,0
20250207,172000,80651241540,18120,18120,18120,18120,0
20250207,171900,80651241540,18120,18120,18120,18120,0
20250207,171800,80651241540,18120,18120,18120,18120,0
20250207,171700,80651241540,18120,18120,18120,18120,0
20250207,171600,80651241540,18120,18120,18120,18120,0
20250207,171500,80651241540,18120,18120,18120,18120,0
20250207,171400,80651241540,18120,18120,18120,18120,0
20250207,171300,80651241540,18120,18120,18120,18120,0
20250207,171200,80651241540,18120,18120,18120,18120,0
20250207,171100,80651241540,18120,18120,18120,18120,0
20250207,171000,80651241540,18120,18120,18120,18120,60362
20250207,170900,80651241540,18120,18120,18120,18120,0
20250207,170800,80651241540,18120,18120,18120,18120,0
20250207,170700,80651241540,18120,18120,18120,18120,0
20250207,170600,80651241540,18120,18120,18120,18120,0
20250207,170500,80651241540,18120,18120,18120,18120,0
20250207,170400,80651241540,18120,18120,18120,18120,0
20250207,170300,80651241540,18120,18120,18120,18120,0
20250207,170200,80651241540,18120,18120,18120,18120,0
20250207,170100,80651241540,18120,18120,18120,18120,0
20250207,170000,80651241540,18120,18120,18120,18120,0
20250207,165900,80651241540,18120,18120,18120,18120,0
20250207,165800,80651241540,18120,18120,18120,18120,0
20250207,165700,80651241540,18120,18120,18120,18120,0
20250207,165600,80651241540,18120,18120,18120,18120,0
20250207,165500,80651241540,18120,18120,18120,18120,0
20250207,165400,80651241540,18120,18120,18120,18120,0
20250207,165300,80651241540,18120,18120,18120,18120,0
20250207,165200,80651241540,18120,18120,18120,18120,0
20250207,165100,80651241540,18120,18120,18120,18120,0
20250207,165000,80651241540,18120,18120,18120,18120,0
20250207,164900,80651241540,18120,18120,18120,18120,0
20250207,164800,80651241540,18120,18120,18120,18120,0
20250207,164700,80651241540,18120,18120,18120,18120,0
20250207,164600,80651241540,18120,18120,18120,18120,0
20250207,164500,80651241540,18120,18120,18120,18120,0
20250207,164400,80651241540,18120,18120,18120,18120,0
20250207,164300,80651241540,18120,18120,18120,18120,0
20250207,164200,80651241540,18120,18120,18120,18120,0
20250207,164100,80651241540,18120,18120,18120,18120,0
20250207,164000,80651241540,18120,18120,18120,18120,60362
20250207,163900,80651241540,18120,18120,18120,18120,0
20250207,163800,80651241540,18120,18120,18120,18120,0
20250207,163700,80651241540,18120,18120,18120,18120,0
20250207,163600,80651241540,18120,18120,18120,18120,0
20250207,163500,80651241540,18120,18120,18120,18120,0
20250207,163400,80651241540,18120,18120,18120,18120,0
20250207,163300,80651241540,18120,18120,18120,18120,0
20250207,163200,80651241540,18120,18120,18120,18120,0
20250207,163100,80651241540,18120,18120,18120,18120,0
20250207,163000,80651241540,18120,18120,18120,18120,0
20250207,162900,80651241540,18120,18120,18120,18120,0
20250207,162800,80651241540,18120,18120,18120,18120,0
20250207,162700,80651241540,18120,18120,18120,18120,0
20250207,162600,80651241540,18120,18120,18120,18120,0
20250207,162500,80651241540,18120,18120,18120,18120,0
20250207,162400,80651241540,18120,18120,18120,18120,0
20250207,162300,80651241540,18120,18120,18120,18120,0
20250207,162200,80651241540,18120,18120,18120,18120,0
20250207,162100,80651241540,18120,18120,18120,18120,0
20250207,162000,80651241540,18120,18120,18120,18120,0
20250207,161900,80651241540,18120,18120,18120,18120,0
20250207,161800,80651241540,18120,18120,18120,18120,0
20250207,161700,80651241540,18120,18120,18120,18120,0
20250207,161600,80651241540,18120,18120,18120,18120,0
20250207,161500,80651241540,18120,18120,18120,18120,0
20250207,161400,80651241540,18120,18120,18120,18120,0
20250207,161300,80651241540,18120,18120,18120,18120,0
20250207,161200,80651241540,18120,18120,18120,18120,0
20250207,161100,80651241540,18120,18120,18120,18120,0
20250207,161000,80651241540,18120,18120,18120,18120,60362
20250207,160900,80651241540,18120,18120,18120,18120,0
20250207,160800,80651241540,18120,18120,18120,18120,0
20250207,160700,80651241540,18120,18120,18120,18120,0
20250207,160600,80651241540,18120,18120,18120,18120,0
20250207,160500,80651241540,18120,18120,18120,18120,0
20250207,160400,80651241540,18120,18120,18120,18120,0
20250207,160300,80651241540,18120,18120,18120,18120,0
20250207,160200,80651241540,18120,18120,18120,18120,0
20250207,160100,80651241540,18120,18120,18120,18120,0
20250207,160000,80651241540,18120,18120,18120,18120,0
20250207,155900,80651241540,18120,18120,18120,18120,0
20250207,155800,80651241540,18120,18120,18120,18120,0
20250207,155700,80651241540,18120,18120,18120,18120,0
20250207,155600,80651241540,18120,18120,18120,18120,0
20250207,155500,80651241540,18120,18120,18120,18120,0
20250207,155400,80651241540,18120,18120,18120,18120,0
20250207,155300,80651241540,18120,18120,18120,18120,0
20250207,155200,80651241540,18120,18120,18120,18120,0
20250207,155100,80651241540,18120,18120,18120,18120,0
20250207,155000,80651241540,18120,18120,18120,18120,0
20250207,154900,80651241540,18120,18120,18120,18120,0
20250207,154800,80651241540,18120,18120,18120,18120,0
20250207,154700,80651241540,18120,18120,18120,18120,0
20250207,154600,80651241540,18120,18120,18120,18120,0
20250207,154500,80651241540,18120,18120,18120,18120,0
20250207,154400,80651241540,18120,18120,18120,18120,0
20250207,154300,80651241540,18120,18120,18120,18120,0
20250207,154200,80651241540,18120,18120,18120,18120,0
20250207,154100,80651241540,18120,18120,18120,18120,0
20250207,154000,80651241540,18120,18120,18120,18120,60362
20250207,153900,80651241540,18120,18120,18120,18120,0
20250207,153800,80651241540,18120,18120,18120,18120,0
20250207,153700,80651241540,18120,18120,18120,18120,0
20250207,153600,80651241540,18120,18120,18120,18120,0
20250207,153500,80651241540,18120,18120,18120,18120,0
20250207,153400,80651241540,18120,18120,18120,18120,0
20250207,153300,80651241540,18120,18120,18120,18120,0
20250207,153200,80651241540,18120,18120,18120,18120,0
20250207,153100,80651241540,18120,18120,18120,18120,0
20250207,153000,80651241540,18120,18120,18120,18120,60362
20250207,152900,79557482100,18120,18120,18120,18120,0
20250207,152800,79557482100,18120,18120,18120,18120,0
20250207,152700,79557482100,18120,18120,18120,18120,0
20250207,152600,79557482100,18120,18120,18120,18120,0
20250207,152500,79557482100,18120,18120,18120,18120,0
20250207,152400,79557482100,18120,18120,18120,18120,0
20250207,152300,79557482100,18120,18120,18120,18120,0
20250207,152200,79557482100,18120,18120,18120,18120,0
20250207,152100,79557482100,18120,18120,18120,18120,0
20250207,152000,79557482100,18120,18120,18120,18120,0
20250207,151900,79557482100,18120,18110,18120,18090,25410
20250207,151800,79097303440,18110,18140,18140,18100,11599
20250207,151700,78887201910,18140,18170,18180,18110,14847
20250207,151600,78617758820,18180,18130,18200,18100,32982
20250207,151500,78018900670,18130,18060,18130,18010,38019
20250207,151400,77331285420,18040,18070,18080,18040,7394
20250207,151300,77197765010,18080,18020,18080,17990,20286
20250207,151200,76832120580,18020,18010,18040,18000,8897
20250207,151100,76671797540,18020,18090,18090,17990,20640
20250207,151000,76299558860,18080,18080,18110,18070,29973
20250207,150900,75757160250,18070,18040,18090,18040,19999
20250207,150800,75395870110,18050,18030,18060,18030,13363
20250207,150700,75154671480,18040,18000,18040,17970,13776
20250207,150600,74906710770,18000,18000,18020,17960,12768
20250207,150500,74676911080,18000,18010,18030,18000,8791
20250207,150400,74518565900,18020,18100,18100,18010,14170
20250207,150300,74262718610,18090,18070,18110,18070,9305
20250207,150200,74094361210,18070,18120,18130,18050,10302
20250207,150100,73908015720,18120,18130,18140,18110,6998
20250207,150000,73781160430,18130,18170,18180,18130,10706
20250207,145900,73586851930,18180,18180,18220,18160,25988
20250207,145800,73113977030,18190,18230,18240,18150,25487
20250207,145700,72650019510,18240,18070,18250,18070,80455
20250207,145600,71188680710,18060,18040,18070,18030,14039
20250207,145500,70935267120,18030,18050,18050,18020,4198
20250207,145400,70859553280,18030,18020,18060,18020,11819
20250207,145300,70646361320,18040,17990,18050,17970,26229
20250207,145200,70174135260,17990,17980,17990,17940,6926
20250207,145100,70049652860,17980,17950,18000,17950,10417
20250207,145000,69862349640,17950,17960,17960,17940,3520
20250207,144900,69799159910,17950,17980,17980,17950,8154
20250207,144800,69652663950,17980,17970,17990,17960,5414
20250207,144700,69555347800,17970,17990,17990,17970,3659
20250207,144600,69489557090,17990,17980,18000,17980,4280
20250207,144500,69412550750,17990,17980,18000,17980,12626
20250207,144400,69185299390,17980,17970,18000,17970,7627
20250207,144300,69048084740,17970,18000,18000,17970,1826
20250207,144200,69015241960,18000,17980,18000,17970,6386
20250207,144100,68900352640,17980,17930,17990,17930,20745
20250207,144000,68527686030,17930,17930,17930,17920,1831
20250207,143900,68494861080,17930,17920,17930,17920,2089
20250207,143800,68457406680,17930,17870,17930,17870,8513
20250207,143700,68305020940,17870,17890,17900,17870,1983
20250207,143600,68269550960,17890,17890,17900,17880,7255
20250207,143500,68139724350,17900,17880,17900,17880,3060
20250207,143400,68084974390,17880,17930,17940,17880,1203
20250207,143300,68063427310,17930,17880,17940,17860,5208
20250207,143200,67970183860,17880,17890,17900,17870,8311
20250207,143100,67821532230,17890,17900,17900,17880,2971
20250207,143000,67768363370,17900,17890,17900,17890,3202
20250207,142900,67711055970,17900,17880,17920,17850,3341
20250207,142800,67651297130,17870,17900,17920,17850,9903
20250207,142700,67474193580,17900,17920,17920,17900,5956
20250207,142600,67367542710,17920,17930,17950,17910,2229
20250207,142500,67327577870,17940,17950,17950,17920,1865
20250207,142400,67294129960,17950,17910,17950,17910,2262
20250207,142300,67253551310,17910,17950,17960,17910,6671
20250207,142200,67133884580,17960,17960,17980,17960,2421
20250207,142100,67090373890,17970,17930,17980,17910,6883
20250207,142000,66966748220,17930,17950,17960,17920,3391
20250207,141900,66905920500,17940,17950,17970,17930,2934
20250207,141800,66853255130,17950,17970,17980,17940,4534
20250207,141700,66771814420,17970,17980,17990,17970,2358
20250207,141600,66729422220,17980,17990,18030,17970,11641
20250207,141500,66519836420,17990,17940,18000,17900,13944
20250207,141400,66269479410,17970,17970,17980,17940,4559
20250207,141300,66187595250,17970,18000,18000,17970,5587
20250207,141200,66087100520,18000,17970,18010,17970,13632
20250207,141100,65841755760,17970,17960,17980,17950,4462
20250207,141000,65761563700,17940,17930,17960,17930,4159
20250207,140900,65686928120,17940,17870,17950,17870,8491
20250207,140800,65534873940,17870,17850,17870,17840,2664
20250207,140700,65487306960,17850,17860,17870,17850,3107
20250207,140600,65431830130,17860,17900,17910,17860,6665
20250207,140500,65312635910,17910,17900,17910,17900,4558
20250207,140400,65231021930,17910,17890,17910,17890,2935
20250207,140300,65178490730,17880,17860,17890,17850,3535
20250207,140200,65115338660,17860,17920,17930,17850,8519
20250207,140100,64962885500,17930,17870,17930,17860,2879
20250207,140000,64911351790,17870,17850,17870,17840,2958
20250207,135900,64858543840,17850,17840,17850,17830,1872
20250207,135800,64825145320,17830,17830,17850,17820,2547
20250207,135700,64779716060,17820,17870,17870,17820,3401
20250207,135600,64719047090,17830,17810,17870,17810,4642
20250207,135500,64636289740,17810,17820,17840,17790,9092
20250207,135400,64474389030,17820,17870,17870,17820,8016
20250207,135300,64331406630,17860,17900,17920,17860,7881
20250207,135200,64190476390,17920,17900,17920,17900,5533
20250207,135100,64091397280,17900,17930,17930,17900,5340
20250207,135000,63995735380,17930,17940,17950,17930,3702
20250207,134900,63929336110,17950,17970,17970,17930,5638
20250207,134800,63828193370,17960,17940,17980,17940,11472
20250207,134700,63622248400,17940,17990,18000,17940,5349
20250207,134600,63526203420,17990,18000,18010,17980,6515
20250207,134500,63408957640,18000,17910,18010,17900,13170
20250207,134400,63172251680,17910,17950,17950,17890,14039
20250207,134300,62920785320,17950,17970,17980,17940,8255
20250207,134200,62772524290,17970,18000,18010,17960,15266
20250207,134100,62497932790,18000,18010,18030,17990,21970
20250207,134000,62102388670,18020,18000,18050,17990,18105
20250207,133900,61776165060,18000,18040,18040,17990,17574
20250207,133800,61459681690,18040,18090,18090,18020,21018
20250207,133700,61080213530,18090,17940,18090,17890,47313
20250207,133600,60227969330,17940,17960,17960,17910,10890
20250207,133500,60032563720,17960,17980,18000,17960,25152
20250207,133400,59580307500,17980,17810,18000,17800,48382
20250207,133300,58713630920,17810,17720,17840,17720,23779
20250207,133200,58290760040,17720,17710,17740,17710,3298
20250207,133100,58232314720,17720,17700,17720,17700,4743
20250207,133000,58148296840,17700,17650,17700,17640,8073
20250207,132900,58005699080,17650,17630,17650,17630,1233
20250207,132800,57983949280,17640,17630,17670,17630,2774
20250207,132700,57935031120,17630,17630,17640,17620,2281
20250207,132600,57894829250,17630,17630,17640,17620,2130
20250207,132500,57857292230,17620,17650,17680,17610,5049
20250207,132400,57768325020,17660,17670,17690,17620,2846
20250207,132300,57718081920,17670,17690,17700,17670,6581
20250207,132200,57601669560,17720,17720,17740,17670,2589
20250207,132100,57555834060,17720,17720,17750,17700,2354
20250207,132000,57514088840,17720,17660,17750,17660,4983
20250207,131900,57425815520,17660,17710,17720,17660,3010
20250207,131800,57372527040,17720,17680,17720,17660,3868
20250207,131700,57304068180,17660,17700,17720,17640,2348
20250207,131600,57262539020,17700,17750,17750,17620,6317
20250207,131500,57150721250,17750,17800,17800,17590,12660
20250207,131400,56926186880,17800,17720,17810,17720,18371
20250207,131300,56599603760,17700,17650,17710,17590,11972
20250207,131200,56387978400,17650,17570,17660,17560,5469
20250207,131100,56291515750,17560,17560,17580,17560,1185
20250207,131000,56270700450,17560,17560,17560,17540,628
20250207,130900,56259675060,17530,17510,17550,17510,2736
20250207,130800,56211715160,17510,17520,17530,17510,2731
20250207,130700,56163858260,17530,17530,17530,17510,5905
20250207,130600,56060393020,17530,17510,17540,17510,1561
20250207,130500,56033039880,17520,17520,17540,17510,5750
20250207,130400,55932311110,17520,17520,17530,17520,2206
20250207,130300,55893645820,17530,17540,17540,17520,2967
20250207,130200,55841630880,17540,17540,17580,17530,3116
20250207,130100,55786950370,17540,17600,17620,17540,9395
20250207,130000,55621855830,17600,17580,17620,17580,4006
20250207,125900,55551387300,17580,17630,17640,17560,3143
20250207,125800,55496091840,17630,17660,17670,17610,3679
20250207,125700,55431152950,17660,17660,17680,17650,1152
20250207,125600,55410801810,17660,17660,17680,17650,3099
20250207,125500,55356056930,17670,17650,17670,17650,2081
20250207,125400,55319311170,17650,17650,17660,17650,3531
20250207,125300,55256973350,17650,17660,17660,17650,3332
20250207,125200,55198133420,17660,17630,17660,17620,3770
20250207,125100,55131620850,17620,17630,17630,17620,1767
20250207,125000,55100476320,17630,17640,17640,17620,1350
20250207,124900,55076669190,17640,17630,17660,17620,934
20250207,124800,55060198650,17620,17590,17670,17590,5124
20250207,124700,54969799990,17580,17600,17610,17580,499
20250207,124600,54961018600,17600,17600,17610,17600,1283
20250207,124500,54938429920,17600,17550,17600,17540,3951
20250207,124400,54868967470,17550,17570,17570,17550,2212
20250207,124300,54830133510,17570,17560,17580,17560,1502
20250207,124200,54803747130,17560,17580,17590,17560,2638
20250207,124100,54757377750,17570,17580,17580,17570,1046
20250207,124000,54738993200,17590,17580,17590,17580,1704
20250207,123900,54709036550,17580,17590,17600,17580,1947
20250207,123800,54674797810,17600,17590,17600,17590,1357
20250207,123700,54650920040,17590,17590,17600,17590,638
20250207,123600,54639697610,17590,17590,17600,17590,2590
20250207,123500,54594130010,17600,17600,17620,17590,3553
20250207,123400,54531598670,17590,17590,17610,17590,857
20250207,123300,54516521880,17590,17610,17620,17580,7274
20250207,123200,54388543370,17610,17610,17620,17600,2471
20250207,123100,54345031590,17610,17610,17620,17610,741
20250207,123000,54331982430,17610,17610,17620,17600,2395
20250207,122900,54289803220,17610,17610,17620,17610,1404
20250207,122800,54265072690,17610,17610,17630,17600,2025
20250207,122700,54229403320,17620,17650,17660,17600,1662
20250207,122600,54200115390,17660,17660,17670,17640,4636
20250207,122500,54118294490,17660,17660,17670,17660,1721
20250207,122400,54087894290,17660,17650,17660,17650,2724
20250207,122300,54039802810,17650,17640,17650,17630,4112
20250207,122200,53967267620,17640,17630,17650,17630,1736
20250207,122100,53936642610,17630,17610,17660,17610,1758
20250207,122000,53905636380,17610,17630,17630,17610,973
20250207,121900,53888491260,17620,17670,17670,17620,1712
20250207,121800,53858283790,17670,17610,17670,17610,1592
20250207,121700,53830204460,17610,17610,17620,17590,1821
20250207,121600,53798134050,17620,17600,17620,17590,2514
20250207,121500,53753893800,17600,17620,17620,17600,3132
20250207,121400,53698728900,17620,17650,17650,17610,1390
20250207,121300,53674234340,17650,17620,17660,17620,386
20250207,121200,53667431220,17610,17690,17700,17610,6078
20250207,121100,53559938720,17700,17680,17710,17680,6778
20250207,121000,53439999340,17680,17670,17690,17660,4347
20250207,120900,53363167130,17670,17670,17670,17640,4446
20250207,120800,53284637510,17640,17590,17670,17590,8500
20250207,120700,53134909350,17570,17600,17610,17570,1972
20250207,120600,53100240900,17600,17540,17620,17530,3981
20250207,120500,53030273190,17550,17540,17560,17490,13304
20250207,120400,52797283260,17540,17560,17570,17530,2576
20250207,120300,52752076780,17560,17540,17560,17530,1787
20250207,120200,52720731990,17530,17520,17550,17490,2198
20250207,120100,52682217150,17520,17610,17620,17500,11522
20250207,120000,52479865990,17620,17610,17620,17600,2293
20250207,115900,52439493410,17600,17600,17630,17580,3836
20250207,115800,52371972100,17600,17550,17600,17540,2045
20250207,115700,52336019330,17550,17520,17550,17520,4007
20250207,115600,52265757240,17520,17520,17540,17510,2246
20250207,115500,52226409260,17520,17530,17560,17520,2828
20250207,115400,52176801750,17540,17550,17560,17530,3564
20250207,115300,52114281570,17540,17600,17610,17540,8490
20250207,115200,51965064910,17600,17600,17650,17600,3121
20250207,115100,51910109890,17600,17590,17600,17590,919
20250207,115000,51893941090,17590,17600,17610,17590,2155
20250207,114900,51856007930,17580,17590,17610,17580,3995
20250207,114800,51785739210,17580,17570,17590,17570,1673
20250207,114700,51756333410,17570,17580,17600,17570,2372
20250207,114600,51714629950,17590,17590,17600,17580,2094
20250207,114500,51677795560,17590,17590,17610,17590,2439
20250207,114400,51634871870,17590,17600,17600,17580,3585
20250207,114300,51571809910,17600,17620,17630,17580,6940
20250207,114200,51449642040,17620,17620,17650,17620,4795
20250207,114100,51365095800,17620,17600,17640,17600,2417
20250207,114000,51322511920,17610,17570,17610,17560,3145
20250207,113900,51267193260,17560,17550,17570,17550,1711
20250207,113800,51237149800,17540,17530,17590,17520,2658
20250207,113700,51190504190,17530,17480,17530,17480,1912
20250207,113600,51157036560,17480,17500,17520,17460,3615
20250207,113500,51093830090,17500,17470,17540,17470,3666
20250207,113400,51029684240,17500,17480,17500,17460,5356
20250207,113300,50936076020,17480,17450,17490,17450,1831
20250207,113200,50904089300,17450,17480,17530,17450,8624
20250207,113100,50753445460,17490,17510,17510,17490,3116
20250207,113000,50698919420,17510,17500,17510,17500,1567
20250207,112900,50671493280,17500,17510,17520,17500,4110
20250207,112800,50599548470,17510,17520,17540,17510,1384
20250207,112700,50575298770,17510,17540,17550,17510,3097
20250207,112600,50521036930,17540,17570,17570,17540,2004
20250207,112500,50485858210,17570,17560,17580,17560,2409
20250207,112400,50443523210,17560,17560,17570,17550,2503
20250207,112300,50399558320,17550,17560,17580,17550,2789
20250207,112200,50350585910,17580,17550,17590,17550,1420
20250207,112100,50325643360,17560,17510,17560,17500,5549
20250207,112000,50228458880,17510,17510,17520,17500,5990
20250207,111900,50123600000,17510,17520,17530,17500,7717
20250207,111800,49988450080,17520,17560,17570,17520,11448
20250207,111700,49787648930,17560,17560,17560,17550,2053
20250207,111600,49751607930,17560,17560,17570,17550,1485
20250207,111500,49725537550,17550,17580,17590,17540,7403
20250207,111400,49595584910,17580,17580,17590,17550,6430
20250207,111300,49482640280,17580,17580,17590,17580,2184
20250207,111200,49444239280,17580,17580,17590,17570,3875
20250207,111100,49376122550,17580,17580,17590,17580,992
20250207,111000,49358682650,17580,17590,17600,17570,5911
20250207,110900,49254764900,17600,17580,17630,17580,1188
20250207,110800,49233858020,17580,17610,17610,17570,2587
20250207,110700,49188351710,17600,17620,17620,17600,2810
20250207,110600,49138868200,17620,17630,17630,17600,2852
20250207,110500,49088648140,17630,17580,17630,17560,5921
20250207,110400,48984519660,17580,17570,17600,17560,2795
20250207,110300,48935398160,17590,17630,17630,17550,17568
20250207,110200,48626580800,17640,17650,17670,17630,3616
20250207,110100,48562786970,17650,17660,17670,17640,3735
20250207,110000,48496864110,17670,17660,17670,17650,2600
20250207,105900,48450961420,17660,17670,17680,17650,3293
20250207,105800,48392790080,17680,17690,17700,17670,5638
20250207,105700,48293059530,17690,17660,17700,17660,3343
20250207,105600,48233969550,17650,17660,17670,17630,5058
20250207,105500,48144668890,17660,17610,17700,17610,8898
20250207,105400,47987471220,17620,17590,17620,17590,2985
20250207,105300,47934932920,17600,17560,17600,17550,4006
20250207,105200,47864544620,17560,17570,17580,17550,3341
20250207,105100,47805877750,17560,17560,17570,17560,2322
20250207,105000,47765100560,17570,17550,17570,17550,10770
20250207,104900,47576017110,17550,17590,17590,17550,6832
20250207,104800,47455973950,17590,17620,17620,17570,7477
20250207,104700,47324363620,17630,17600,17670,17570,3542
20250207,104600,47261995950,17600,17600,17620,17590,3342
20250207,104500,47203176210,17600,17540,17610,17540,6040
20250207,104400,47097062680,17540,17560,17590,17540,19893
20250207,104300,46747943950,17560,17640,17640,17530,22399
20250207,104200,46354306330,17640,17670,17680,17640,5750
20250207,104100,46252780710,17660,17640,17670,17630,8345
20250207,104000,46105537660,17640,17710,17710,17640,10147
20250207,103900,45926424790,17700,17740,17750,17700,12144
20250207,103800,45711286790,17740,17740,17770,17730,5146
20250207,103700,45620000720,17740,17820,17820,17730,9475
20250207,103600,45451561270,17800,17780,17820,17770,15811
20250207,103500,45170188660,17780,17720,17780,17720,6846
20250207,103400,45048588800,17720,17720,17730,17710,5074
20250207,103300,44958681370,17720,17750,17760,17710,5229
20250207,103200,44865909490,17760,17690,17760,17660,7177
20250207,103100,44738686490,17700,17670,17700,17650,4423
20250207,103000,44660595470,17650,17710,17710,17650,5843
20250207,102900,44557206920,17710,17690,17720,17670,4489
20250207,102800,44477782120,17690,17720,17730,17670,7848
20250207,102700,44338821510,17720,17610,17730,17590,7426
20250207,102600,44207616450,17610,17600,17610,17570,7450
20250207,102500,44076625150,17570,17580,17630,17550,10592
20250207,102400,43890414830,17580,17620,17650,17560,14715
20250207,102300,43631449350,17620,17610,17630,17570,18943
20250207,102200,43298115850,17620,17670,17670,17610,11988
20250207,102100,43086684310,17680,17750,17790,17660,18152
20250207,102000,42765326370,17760,17640,17780,17630,11578
20250207,101900,42560245110,17640,17670,17720,17620,14640
20250207,101800,42301973240,17680,17680,17730,17640,23978
20250207,101700,41878323760,17680,17750,17750,17660,39442
20250207,101600,41180044680,17750,17670,17780,17650,22650
20250207,101500,40778443610,17700,17960,17970,17670,45195
20250207,101400,39972155680,17950,17970,17980,17930,6709
20250207,101300,39851656410,17950,17970,17980,17920,16351
20250207,101200,39558210630,17970,17960,17980,17930,20136
20250207,101100,39196561770,17980,18260,18260,17950,42775
20250207,101000,38421010060,18260,18180,18270,18170,86522
20250207,100900,36844550230,18170,18110,18190,18100,40917
20250207,100800,36101569350,18110,17950,18130,17940,52913
20250207,100700,35146559720,17950,17960,17980,17940,16000
20250207,100600,34859205380,17970,17950,17970,17900,12997
20250207,100500,34625989030,17900,17870,17980,17830,24617
20250207,100400,34185334830,17890,18000,18030,17850,41033
20250207,100300,33448879380,18000,18010,18060,17960,49935
20250207,100200,32549756490,18010,17960,18010,17930,53529
20250207,100100,31588193960,17950,18230,18270,17930,115606
20250207,100000,29489684090,18240,17930,18290,17850,140282
20250207,095900,26954711910,17920,17630,17920,17610,70940
20250207,095800,25692223760,17630,17560,17630,17560,19082
20250207,095700,25356377440,17560,17600,17620,17540,22335
20250207,095600,24963530260,17600,17610,17630,17560,17523
20250207,095500,24655058710,17610,17500,17610,17500,17180
20250207,095400,24353362840,17500,17460,17520,17420,9739
20250207,095300,24183143340,17420,17530,17550,17400,18003
20250207,095200,23867836140,17520,17400,17520,17380,25544
20250207,095100,23421700350,17400,17450,17450,17380,18805
20250207,095000,23094209180,17450,17480,17480,17430,10484
20250207,094900,22911226220,17480,17460,17520,17460,12804
20250207,094800,22687343920,17460,17420,17520,17410,16365
20250207,094700,22401579620,17420,17420,17430,17400,12434
20250207,094600,22185024330,17430,17490,17550,17420,18614
20250207,094500,21859888350,17490,17470,17650,17460,76167
20250207,094400,20521807930,17470,17370,17490,17320,35880
20250207,094300,19898398860,17350,17330,17480,17310,46434
20250207,094200,19091369450,17320,17200,17330,17190,27037
20250207,094100,18624849390,17210,17130,17210,17130,16144
20250207,094000,18347703270,17130,17140,17140,17030,26418
20250207,093900,17896400000,17140,17030,17140,17020,21758
20250207,093800,17524425340,17040,17010,17060,17000,23708
20250207,093700,17120393770,17010,16890,17010,16880,10360
20250207,093600,16944786370,16890,16860,16890,16830,37188
20250207,093500,16317658450,16860,16890,16890,16860,5412
20250207,093400,16226325030,16890,16930,16930,16850,11391
20250207,093300,16033964030,16930,16970,16970,16870,19590
20250207,093200,15702534970,16970,17010,17030,16960,13674
20250207,093100,15470280230,17020,17030,17030,17010,10813
20250207,093000,15286216590,17030,16960,17040,16950,24754
20250207,092900,14865469590,16970,16890,16970,16880,9086
20250207,092800,14711824410,16900,16910,16920,16890,8240
20250207,092700,14572542440,16920,16900,16940,16880,13274
20250207,092600,14348163250,16890,16780,16900,16780,12483
20250207,092500,14137747110,16780,16740,16800,16720,17567
20250207,092400,13843511860,16720,16790,16800,16720,34808
20250207,092300,13260154030,16790,16790,16800,16770,7773
20250207,092200,13129703600,16790,16800,16810,16780,13901
20250207,092100,12896329090,16810,16840,16850,16790,18219
20250207,092000,12590022730,16840,16860,16870,16820,14655
20250207,091900,12343213910,16870,16860,16880,16840,7800
20250207,091800,12211743330,16840,16820,16860,16810,24965
20250207,091700,11791676010,16820,16820,16830,16770,17897
20250207,091600,11490896360,16810,16790,16830,16770,14171
20250207,091500,11252733710,16790,16720,16820,16720,39377
20250207,091400,10593411950,16720,16820,16830,16720,77896
20250207,091300,9287455040,16810,16810,16840,16810,22758
20250207,091200,8904646030,16840,16820,16860,16800,50762
20250207,091100,8050845040,16820,16890,16890,16810,23815
20250207,091000,7650159340,16890,17030,17050,16830,54306
20250207,090900,6730881820,17030,16990,17060,16970,11052
20250207,090800,6542941560,16990,16960,16990,16900,38667
20250207,090700,5887872170,16930,16990,16990,16900,22523
20250207,090600,5506779660,16930,17090,17100,16930,44482
20250207,090500,4749747060,17090,17090,17140,17040,28933
20250207,090400,4255662540,17090,16910,17140,16880,24513
20250207,090300,3838203040,16870,16820,16910,16800,37980
20250207,090200,3199002860,16820,16910,16910,16790,76265
20250207,090100,1914993880,16910,17130,17140,16850,58679
20250207,090000,917649990,17130,17220,17280,17120,52499