stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,203500,6331926340,6310,6310,6310,6310,10718
20250207,203400,6331926340,6310,6310,6310,6310,0
20250207,203300,6331926340,6310,6310,6310,6310,0
20250207,203200,6331926340,6310,6310,6310,6310,0
20250207,203100,6331926340,6310,6310,6310,6310,0
20250207,203000,6331926340,6310,6310,6310,6310,0
20250207,202900,6331926340,6310,6310,6310,6310,0
20250207,202800,6331926340,6310,6310,6310,6310,0
20250207,202700,6331926340,6310,6310,6310,6310,0
20250207,202600,6331926340,6310,6310,6310,6310,0
20250207,202500,6331926340,6310,6310,6310,6310,0
20250207,202400,6331926340,6310,6310,6310,6310,0
20250207,202300,6331926340,6310,6310,6310,6310,0
20250207,202200,6331926340,6310,6310,6310,6310,0
20250207,202100,6331926340,6310,6310,6310,6310,0
20250207,202000,6331926340,6310,6310,6310,6310,0
20250207,201900,6331926340,6310,6310,6310,6310,0
20250207,201800,6331926340,6310,6310,6310,6310,0
20250207,201700,6331926340,6310,6310,6310,6310,0
20250207,201600,6331926340,6310,6310,6310,6310,0
20250207,201500,6331926340,6310,6310,6310,6310,0
20250207,201400,6331926340,6310,6310,6310,6310,0
20250207,201300,6331926340,6310,6310,6310,6310,0
20250207,201200,6331926340,6310,6310,6310,6310,0
20250207,201100,6331926340,6310,6310,6310,6310,0
20250207,201000,6331926340,6310,6310,6310,6310,0
20250207,200900,6331926340,6310,6310,6310,6310,0
20250207,200800,6331926340,6310,6310,6310,6310,0
20250207,200700,6331926340,6310,6310,6310,6310,0
20250207,200600,6331926340,6310,6310,6310,6310,0
20250207,200500,6331926340,6310,6310,6310,6310,10718
20250207,200400,6331926340,6310,6310,6310,6310,0
20250207,200300,6331926340,6310,6310,6310,6310,0
20250207,200200,6331926340,6310,6310,6310,6310,0
20250207,200100,6331926340,6310,6310,6310,6310,0
20250207,200000,6331926340,6310,6310,6310,6310,0
20250207,195900,6331926340,6310,6310,6310,6310,0
20250207,195800,6331926340,6310,6310,6310,6310,0
20250207,195700,6331926340,6310,6310,6310,6310,0
20250207,195600,6331926340,6310,6310,6310,6310,0
20250207,195500,6331926340,6310,6310,6310,6310,0
20250207,195400,6331926340,6310,6310,6310,6310,0
20250207,195300,6331926340,6310,6310,6310,6310,0
20250207,195200,6331926340,6310,6310,6310,6310,0
20250207,195100,6331926340,6310,6310,6310,6310,0
20250207,195000,6331926340,6310,6310,6310,6310,0
20250207,194900,6331926340,6310,6310,6310,6310,0
20250207,194800,6331926340,6310,6310,6310,6310,0
20250207,194700,6331926340,6310,6310,6310,6310,0
20250207,194600,6331926340,6310,6310,6310,6310,0
20250207,194500,6331926340,6310,6310,6310,6310,0
20250207,194400,6331926340,6310,6310,6310,6310,0
20250207,194300,6331926340,6310,6310,6310,6310,0
20250207,194200,6331926340,6310,6310,6310,6310,0
20250207,194100,6331926340,6310,6310,6310,6310,0
20250207,194000,6331926340,6310,6310,6310,6310,0
20250207,193900,6331926340,6310,6310,6310,6310,0
20250207,193800,6331926340,6310,6310,6310,6310,0
20250207,193700,6331926340,6310,6310,6310,6310,0
20250207,193600,6331926340,6310,6310,6310,6310,0
20250207,193500,6331926340,6310,6310,6310,6310,10718
20250207,193400,6331926340,6310,6310,6310,6310,0
20250207,193300,6331926340,6310,6310,6310,6310,0
20250207,193200,6331926340,6310,6310,6310,6310,0
20250207,193100,6331926340,6310,6310,6310,6310,0
20250207,193000,6331926340,6310,6310,6310,6310,0
20250207,192900,6331926340,6310,6310,6310,6310,0
20250207,192800,6331926340,6310,6310,6310,6310,0
20250207,192700,6331926340,6310,6310,6310,6310,0
20250207,192600,6331926340,6310,6310,6310,6310,0
20250207,192500,6331926340,6310,6310,6310,6310,0
20250207,192400,6331926340,6310,6310,6310,6310,0
20250207,192300,6331926340,6310,6310,6310,6310,0
20250207,192200,6331926340,6310,6310,6310,6310,0
20250207,192100,6331926340,6310,6310,6310,6310,0
20250207,192000,6331926340,6310,6310,6310,6310,0
20250207,191900,6331926340,6310,6310,6310,6310,0
20250207,191800,6331926340,6310,6310,6310,6310,0
20250207,191700,6331926340,6310,6310,6310,6310,0
20250207,191600,6331926340,6310,6310,6310,6310,0
20250207,191500,6331926340,6310,6310,6310,6310,0
20250207,191400,6331926340,6310,6310,6310,6310,0
20250207,191300,6331926340,6310,6310,6310,6310,0
20250207,191200,6331926340,6310,6310,6310,6310,0
20250207,191100,6331926340,6310,6310,6310,6310,0
20250207,191000,6331926340,6310,6310,6310,6310,0
20250207,190900,6331926340,6310,6310,6310,6310,0
20250207,190800,6331926340,6310,6310,6310,6310,0
20250207,190700,6331926340,6310,6310,6310,6310,0
20250207,190600,6331926340,6310,6310,6310,6310,0
20250207,190500,6331926340,6310,6310,6310,6310,10718
20250207,190400,6331926340,6310,6310,6310,6310,0
20250207,190300,6331926340,6310,6310,6310,6310,0
20250207,190200,6331926340,6310,6310,6310,6310,0
20250207,190100,6331926340,6310,6310,6310,6310,0
20250207,190000,6331926340,6310,6310,6310,6310,0
20250207,185900,6331926340,6310,6310,6310,6310,0
20250207,185800,6331926340,6310,6310,6310,6310,0
20250207,185700,6331926340,6310,6310,6310,6310,0
20250207,185600,6331926340,6310,6310,6310,6310,0
20250207,185500,6331926340,6310,6310,6310,6310,0
20250207,185400,6331926340,6310,6310,6310,6310,0
20250207,185300,6331926340,6310,6310,6310,6310,0
20250207,185200,6331926340,6310,6310,6310,6310,0
20250207,185100,6331926340,6310,6310,6310,6310,0
20250207,185000,6331926340,6310,6310,6310,6310,0
20250207,184900,6331926340,6310,6310,6310,6310,0
20250207,184800,6331926340,6310,6310,6310,6310,0
20250207,184700,6331926340,6310,6310,6310,6310,0
20250207,184600,6331926340,6310,6310,6310,6310,0
20250207,184500,6331926340,6310,6310,6310,6310,0
20250207,184400,6331926340,6310,6310,6310,6310,0
20250207,184300,6331926340,6310,6310,6310,6310,0
20250207,184200,6331926340,6310,6310,6310,6310,0
20250207,184100,6331926340,6310,6310,6310,6310,0
20250207,184000,6331926340,6310,6310,6310,6310,0
20250207,183900,6331926340,6310,6310,6310,6310,0
20250207,183800,6331926340,6310,6310,6310,6310,0
20250207,183700,6331926340,6310,6310,6310,6310,0
20250207,183600,6331926340,6310,6310,6310,6310,0
20250207,183500,6331926340,6310,6310,6310,6310,10718
20250207,183400,6331926340,6310,6310,6310,6310,0
20250207,183300,6331926340,6310,6310,6310,6310,0
20250207,183200,6331926340,6310,6310,6310,6310,0
20250207,183100,6331926340,6310,6310,6310,6310,0
20250207,183000,6331926340,6310,6310,6310,6310,0
20250207,182900,6331926340,6310,6310,6310,6310,0
20250207,182800,6331926340,6310,6310,6310,6310,0
20250207,182700,6331926340,6310,6310,6310,6310,0
20250207,182600,6331926340,6310,6310,6310,6310,0
20250207,182500,6331926340,6310,6310,6310,6310,0
20250207,182400,6331926340,6310,6310,6310,6310,0
20250207,182300,6331926340,6310,6310,6310,6310,0
20250207,182200,6331926340,6310,6310,6310,6310,0
20250207,182100,6331926340,6310,6310,6310,6310,0
20250207,182000,6331926340,6310,6310,6310,6310,0
20250207,181900,6331926340,6310,6310,6310,6310,0
20250207,181800,6331926340,6310,6310,6310,6310,0
20250207,181700,6331926340,6310,6310,6310,6310,0
20250207,181600,6331926340,6310,6310,6310,6310,0
20250207,181500,6331926340,6310,6310,6310,6310,0
20250207,181400,6331926340,6310,6310,6310,6310,0
20250207,181300,6331926340,6310,6310,6310,6310,0
20250207,181200,6331926340,6310,6310,6310,6310,0
20250207,181100,6331926340,6310,6310,6310,6310,0
20250207,181000,6331926340,6310,6310,6310,6310,0
20250207,180900,6331926340,6310,6310,6310,6310,0
20250207,180800,6331926340,6310,6310,6310,6310,0
20250207,180700,6331926340,6310,6310,6310,6310,0
20250207,180600,6331926340,6310,6310,6310,6310,0
20250207,180500,6331926340,6310,6310,6310,6310,10718
20250207,180400,6331926340,6310,6310,6310,6310,0
20250207,180300,6331926340,6310,6310,6310,6310,0
20250207,180200,6331926340,6310,6310,6310,6310,0
20250207,180100,6331926340,6310,6310,6310,6310,0
20250207,180000,6331926340,6310,6310,6310,6310,0
20250207,175900,6331926340,6310,6310,6310,6310,0
20250207,175800,6331926340,6310,6310,6310,6310,0
20250207,175700,6331926340,6310,6310,6310,6310,0
20250207,175600,6331926340,6310,6310,6310,6310,0
20250207,175500,6331926340,6310,6310,6310,6310,0
20250207,175400,6331926340,6310,6310,6310,6310,0
20250207,175300,6331926340,6310,6310,6310,6310,0
20250207,175200,6331926340,6310,6310,6310,6310,0
20250207,175100,6331926340,6310,6310,6310,6310,0
20250207,175000,6331926340,6310,6310,6310,6310,0
20250207,174900,6331926340,6310,6310,6310,6310,0
20250207,174800,6331926340,6310,6310,6310,6310,0
20250207,174700,6331926340,6310,6310,6310,6310,0
20250207,174600,6331926340,6310,6310,6310,6310,0
20250207,174500,6331926340,6310,6310,6310,6310,0
20250207,174400,6331926340,6310,6310,6310,6310,0
20250207,174300,6331926340,6310,6310,6310,6310,0
20250207,174200,6331926340,6310,6310,6310,6310,0
20250207,174100,6331926340,6310,6310,6310,6310,0
20250207,174000,6331926340,6310,6310,6310,6310,0
20250207,173900,6331926340,6310,6310,6310,6310,0
20250207,173800,6331926340,6310,6310,6310,6310,0
20250207,173700,6331926340,6310,6310,6310,6310,0
20250207,173600,6331926340,6310,6310,6310,6310,0
20250207,173500,6331926340,6310,6310,6310,6310,10718
20250207,173400,6331926340,6310,6310,6310,6310,0
20250207,173300,6331926340,6310,6310,6310,6310,0
20250207,173200,6331926340,6310,6310,6310,6310,0
20250207,173100,6331926340,6310,6310,6310,6310,0
20250207,173000,6331926340,6310,6310,6310,6310,0
20250207,172900,6331926340,6310,6310,6310,6310,0
20250207,172800,6331926340,6310,6310,6310,6310,0
20250207,172700,6331926340,6310,6310,6310,6310,0
20250207,172600,6331926340,6310,6310,6310,6310,0
20250207,172500,6331926340,6310,6310,6310,6310,0
20250207,172400,6331926340,6310,6310,6310,6310,0
20250207,172300,6331926340,6310,6310,6310,6310,0
20250207,172200,6331926340,6310,6310,6310,6310,0
20250207,172100,6331926340,6310,6310,6310,6310,0
20250207,172000,6331926340,6310,6310,6310,6310,0
20250207,171900,6331926340,6310,6310,6310,6310,0
20250207,171800,6331926340,6310,6310,6310,6310,0
20250207,171700,6331926340,6310,6310,6310,6310,0
20250207,171600,6331926340,6310,6310,6310,6310,0
20250207,171500,6331926340,6310,6310,6310,6310,0
20250207,171400,6331926340,6310,6310,6310,6310,0
20250207,171300,6331926340,6310,6310,6310,6310,0
20250207,171200,6331926340,6310,6310,6310,6310,0
20250207,171100,6331926340,6310,6310,6310,6310,0
20250207,171000,6331926340,6310,6310,6310,6310,0
20250207,170900,6331926340,6310,6310,6310,6310,0
20250207,170800,6331926340,6310,6310,6310,6310,0
20250207,170700,6331926340,6310,6310,6310,6310,0
20250207,170600,6331926340,6310,6310,6310,6310,0
20250207,170500,6331926340,6310,6310,6310,6310,10718
20250207,170400,6331926340,6310,6310,6310,6310,0
20250207,170300,6331926340,6310,6310,6310,6310,0
20250207,170200,6331926340,6310,6310,6310,6310,0
20250207,170100,6331926340,6310,6310,6310,6310,0
20250207,170000,6331926340,6310,6310,6310,6310,0
20250207,165900,6331926340,6310,6310,6310,6310,0
20250207,165800,6331926340,6310,6310,6310,6310,0
20250207,165700,6331926340,6310,6310,6310,6310,0
20250207,165600,6331926340,6310,6310,6310,6310,0
20250207,165500,6331926340,6310,6310,6310,6310,0
20250207,165400,6331926340,6310,6310,6310,6310,0
20250207,165300,6331926340,6310,6310,6310,6310,0
20250207,165200,6331926340,6310,6310,6310,6310,0
20250207,165100,6331926340,6310,6310,6310,6310,0
20250207,165000,6331926340,6310,6310,6310,6310,0
20250207,164900,6331926340,6310,6310,6310,6310,0
20250207,164800,6331926340,6310,6310,6310,6310,0
20250207,164700,6331926340,6310,6310,6310,6310,0
20250207,164600,6331926340,6310,6310,6310,6310,0
20250207,164500,6331926340,6310,6310,6310,6310,0
20250207,164400,6331926340,6310,6310,6310,6310,0
20250207,164300,6331926340,6310,6310,6310,6310,0
20250207,164200,6331926340,6310,6310,6310,6310,0
20250207,164100,6331926340,6310,6310,6310,6310,0
20250207,164000,6331926340,6310,6310,6310,6310,0
20250207,163900,6331926340,6310,6310,6310,6310,0
20250207,163800,6331926340,6310,6310,6310,6310,0
20250207,163700,6331926340,6310,6310,6310,6310,0
20250207,163600,6331926340,6310,6310,6310,6310,0
20250207,163500,6331926340,6310,6310,6310,6310,10718
20250207,163400,6331926340,6310,6310,6310,6310,0
20250207,163300,6331926340,6310,6310,6310,6310,0
20250207,163200,6331926340,6310,6310,6310,6310,0
20250207,163100,6331926340,6310,6310,6310,6310,0
20250207,163000,6331926340,6310,6310,6310,6310,0
20250207,162900,6331926340,6310,6310,6310,6310,0
20250207,162800,6331926340,6310,6310,6310,6310,0
20250207,162700,6331926340,6310,6310,6310,6310,0
20250207,162600,6331926340,6310,6310,6310,6310,0
20250207,162500,6331926340,6310,6310,6310,6310,0
20250207,162400,6331926340,6310,6310,6310,6310,0
20250207,162300,6331926340,6310,6310,6310,6310,0
20250207,162200,6331926340,6310,6310,6310,6310,0
20250207,162100,6331926340,6310,6310,6310,6310,0
20250207,162000,6331926340,6310,6310,6310,6310,0
20250207,161900,6331926340,6310,6310,6310,6310,0
20250207,161800,6331926340,6310,6310,6310,6310,0
20250207,161700,6331926340,6310,6310,6310,6310,0
20250207,161600,6331926340,6310,6310,6310,6310,0
20250207,161500,6331926340,6310,6310,6310,6310,0
20250207,161400,6331926340,6310,6310,6310,6310,0
20250207,161300,6331926340,6310,6310,6310,6310,0
20250207,161200,6331926340,6310,6310,6310,6310,0
20250207,161100,6331926340,6310,6310,6310,6310,0
20250207,161000,6331926340,6310,6310,6310,6310,0
20250207,160900,6331926340,6310,6310,6310,6310,0
20250207,160800,6331926340,6310,6310,6310,6310,0
20250207,160700,6331926340,6310,6310,6310,6310,0
20250207,160600,6331926340,6310,6310,6310,6310,0
20250207,160500,6331926340,6310,6310,6310,6310,10718
20250207,160400,6331926340,6310,6310,6310,6310,0
20250207,160300,6331926340,6310,6310,6310,6310,0
20250207,160200,6331926340,6310,6310,6310,6310,0
20250207,160100,6331926340,6310,6310,6310,6310,0
20250207,160000,6331926340,6310,6310,6310,6310,0
20250207,155900,6331926340,6310,6310,6310,6310,0
20250207,155800,6331926340,6310,6310,6310,6310,0
20250207,155700,6331926340,6310,6310,6310,6310,0
20250207,155600,6331926340,6310,6310,6310,6310,0
20250207,155500,6331926340,6310,6310,6310,6310,0
20250207,155400,6331926340,6310,6310,6310,6310,0
20250207,155300,6331926340,6310,6310,6310,6310,0
20250207,155200,6331926340,6310,6310,6310,6310,0
20250207,155100,6331926340,6310,6310,6310,6310,0
20250207,155000,6331926340,6310,6310,6310,6310,0
20250207,154900,6331926340,6310,6310,6310,6310,0
20250207,154800,6331926340,6310,6310,6310,6310,0
20250207,154700,6331926340,6310,6310,6310,6310,0
20250207,154600,6331926340,6310,6310,6310,6310,0
20250207,154500,6331926340,6310,6310,6310,6310,0
20250207,154400,6331926340,6310,6310,6310,6310,0
20250207,154300,6331926340,6310,6310,6310,6310,0
20250207,154200,6331926340,6310,6310,6310,6310,0
20250207,154100,6331926340,6310,6310,6310,6310,0
20250207,154000,6331926340,6310,6310,6310,6310,0
20250207,153900,6331926340,6310,6310,6310,6310,0
20250207,153800,6331926340,6310,6310,6310,6310,0
20250207,153700,6331926340,6310,6310,6310,6310,0
20250207,153600,6331926340,6310,6310,6310,6310,0
20250207,153500,6331926340,6310,6310,6310,6310,10718
20250207,153400,6331926340,6310,6310,6310,6310,0
20250207,153300,6331926340,6310,6310,6310,6310,0
20250207,153200,6331926340,6310,6310,6310,6310,0
20250207,153100,6331926340,6310,6310,6310,6310,0
20250207,153000,6331926340,6310,6310,6310,6310,10718
20250207,152900,6264295760,6290,6290,6290,6290,0
20250207,152800,6264295760,6290,6290,6290,6290,0
20250207,152700,6264295760,6290,6290,6290,6290,0
20250207,152600,6264295760,6290,6290,6290,6290,0
20250207,152500,6264295760,6290,6290,6290,6290,0
20250207,152400,6264295760,6290,6290,6290,6290,0
20250207,152300,6264295760,6290,6290,6290,6290,0
20250207,152200,6264295760,6290,6290,6290,6290,0
20250207,152100,6264295760,6290,6290,6290,6290,0
20250207,152000,6264295760,6290,6290,6290,6290,0
20250207,151900,6264295760,6290,6290,6310,6290,2953
20250207,151800,6245694770,6300,6290,6310,6290,12288
20250207,151700,6168265510,6300,6300,6300,6280,290
20250207,151600,6166442320,6280,6290,6300,6270,6087
20250207,151500,6128161630,6290,6280,6290,6280,1756
20250207,151400,6117133840,6280,6290,6290,6280,751
20250207,151300,6112413360,6290,6290,6300,6280,322
20250207,151200,6110385140,6290,6290,6290,6280,1404
20250207,151100,6101560120,6290,6300,6300,6290,1688
20250207,151000,6090942220,6300,6300,6300,6290,65
20250207,150900,6090533220,6290,6300,6300,6290,1513
20250207,150800,6081005260,6300,6300,6300,6290,3901
20250207,150700,6056429320,6300,6300,6320,6290,2770
20250207,150600,6038958280,6300,6290,6300,6280,1201
20250207,150500,6031395940,6280,6300,6300,6280,681
20250207,150400,6027107140,6300,6290,6320,6290,2312
20250207,150300,6012545870,6290,6290,6290,6280,1594
20250207,150200,6002519900,6290,6290,6290,6280,638
20250207,150100,5998510020,6290,6280,6300,6270,1211
20250207,150000,5990901100,6280,6300,6320,6260,5806
20250207,145900,5954446960,6290,6300,6320,6270,2345
20250207,145800,5939665800,6300,6320,6320,6260,7705
20250207,145700,5891220710,6310,6340,6340,6290,11523
20250207,145600,5818555230,6370,6370,6380,6310,10493
20250207,145500,5752191730,6370,6370,6380,6360,681
20250207,145400,5747851550,6370,6360,6370,6360,700
20250207,145300,5743394170,6370,6370,6380,6360,1027
20250207,145200,5736846630,6370,6370,6390,6360,4185
20250207,145100,5710150970,6380,6360,6380,6360,1981
20250207,145000,5697523930,6380,6370,6380,6360,1441
20250207,144900,5688338860,6380,6380,6380,6350,5573
20250207,144800,5652918070,6370,6390,6400,6370,2552
20250207,144700,5636623070,6400,6400,6410,6390,2636
20250207,144600,5619741110,6400,6380,6400,6380,1020
20250207,144500,5613219570,6380,6400,6400,6380,1989
20250207,144400,5600511190,6390,6370,6390,6360,1714
20250207,144300,5589574550,6360,6400,6420,6360,2950
20250207,144200,5570730330,6400,6410,6440,6390,4807
20250207,144100,5539967040,6430,6410,6440,6400,949
20250207,144000,5533876220,6410,6430,6440,6370,9467
20250207,143900,5473247300,6430,6470,6480,6430,1850
20250207,143800,5461338690,6460,6470,6480,6460,489
20250207,143700,5458178840,6460,6470,6470,6460,36
20250207,143600,5457946180,6480,6470,6480,6440,355
20250207,143500,5455657400,6440,6470,6480,6440,5023
20250207,143400,5423281520,6470,6490,6490,6460,744
20250207,143300,5418467750,6460,6480,6500,6460,185
20250207,143200,5417269640,6450,6530,6530,6450,3595
20250207,143100,5394054870,6540,6540,6540,6490,122
20250207,143000,5393260380,6550,6530,6550,6490,1774
20250207,142900,5381664750,6490,6520,6540,6480,430
20250207,142800,5378867420,6520,6510,6530,6480,3036
20250207,142700,5359183450,6510,6500,6540,6500,5248
20250207,142600,5324970890,6500,6490,6500,6470,1424
20250207,142500,5315729340,6470,6470,6490,6450,1462
20250207,142400,5306276630,6460,6480,6490,6460,1529
20250207,142300,5296383210,6470,6480,6500,6470,1097
20250207,142200,5289275350,6480,6490,6510,6470,2688
20250207,142100,5271805000,6490,6490,6500,6470,2063
20250207,142000,5258419000,6500,6500,6510,6490,3082
20250207,141900,5238396680,6500,6540,6540,6500,2772
20250207,141800,5220343800,6540,6540,6550,6530,2034
20250207,141700,5207035950,6540,6540,6540,6490,6106
20250207,141600,5167225210,6540,6510,6540,6480,11536
20250207,141500,5092227810,6510,6550,6560,6500,11240
20250207,141400,5018912690,6550,6560,6570,6540,1572
20250207,141300,5008615410,6560,6530,6560,6530,1336
20250207,141200,4999872290,6540,6560,6570,6530,2867
20250207,141100,4981109630,6580,6570,6630,6530,4732
20250207,141000,4950047000,6570,6620,6650,6570,3413
20250207,140900,4927486640,6640,6580,6640,6570,5918
20250207,140800,4888517530,6600,6670,6670,6580,13683
20250207,140700,4797905040,6650,6650,6670,6640,3798
20250207,140600,4772680560,6640,6640,6690,6630,4089
20250207,140500,4745499560,6640,6740,6760,6640,18487
20250207,140400,4621708930,6760,6720,6760,6720,3590
20250207,140300,4597514710,6720,6720,6770,6710,2868
20250207,140200,4578201170,6760,6800,6810,6710,9129
20250207,140100,4516680110,6800,6780,6890,6740,41001
20250207,140000,4237502980,6780,6810,6820,6700,23150
20250207,135900,4080985280,6800,6770,6830,6750,29317
20250207,135800,3881589010,6780,6680,6850,6670,43248
20250207,135700,3588727950,6690,6690,6700,6630,15621
20250207,135600,3484609070,6690,6700,6750,6690,9123
20250207,135500,3423340190,6690,6700,6790,6680,16905
20250207,135400,3309698320,6690,6780,6780,6680,15933
20250207,135300,3202870660,6780,6790,6920,6720,75161
20250207,135200,2688894490,6790,6680,6790,6640,19787
20250207,135100,2556409590,6640,6720,6750,6640,48156
20250207,135000,2233618350,6790,6790,6790,6790,0
20250207,134900,2233618350,6790,6600,6790,6600,56153
20250207,134800,1856489620,6600,6520,6600,6510,19056
20250207,134700,1731314430,6530,6540,6540,6510,775
20250207,134600,1726248040,6540,6540,6550,6510,1538
20250207,134500,1716192790,6540,6540,6550,6520,5541
20250207,134400,1679941660,6530,6510,6550,6510,6488
20250207,134300,1637600550,6510,6470,6510,6470,4552
20250207,134200,1608042840,6450,6470,6480,6450,772
20250207,134100,1603047930,6480,6450,6480,6450,1243
20250207,134000,1595010460,6460,6440,6460,6440,1006
20250207,133900,1588524790,6450,6450,6450,6440,1143
20250207,133800,1581153440,6450,6450,6450,6450,498
20250207,133700,1577941340,6450,6440,6450,6440,966
20250207,133600,1571712860,6440,6440,6450,6440,646
20250207,133500,1567549040,6440,6430,6440,6430,47
20250207,133400,1567246460,6400,6430,6450,6400,1130
20250207,133300,1559964920,6440,6430,6440,6430,353
20250207,133200,1557691800,6430,6420,6430,6420,232
20250207,133100,1556200100,6430,6410,6430,6400,1630
20250207,133000,1545731860,6370,6380,6380,6370,190
20250207,132900,1544520560,6370,6410,6410,6370,392
20250207,132800,1542008000,6410,6370,6410,6370,1129
20250207,132700,1534785520,6350,6350,6350,6350,238
20250207,132600,1533274220,6390,6390,6390,6390,49
20250207,132500,1532961110,6410,6400,6420,6340,1236
20250207,132400,1525058200,6390,6360,6400,6360,957
20250207,132300,1518938610,6380,6380,6380,6380,0
20250207,132200,1518938610,6380,6350,6380,6340,499
20250207,132100,1515765630,6350,6380,6380,6350,566
20250207,132000,1512154610,6380,6380,6380,6380,11
20250207,131900,1512084430,6380,6380,6380,6380,43
20250207,131800,1511810090,6390,6350,6390,6350,265
20250207,131700,1510126120,6370,6370,6370,6350,1861
20250207,131600,1498298840,6390,6390,6390,6390,4
20250207,131500,1498273280,6370,6400,6400,6370,197
20250207,131400,1497016750,6390,6400,6400,6390,2
20250207,131300,1497003960,6400,6370,6400,6370,91
20250207,131200,1496422490,6420,6420,6420,6370,965
20250207,131100,1490253290,6420,6460,6460,6420,1800
20250207,131000,1478651370,6460,6470,6470,6420,1177
20250207,130900,1471068930,6490,6460,6490,6430,2384
20250207,130800,1455662670,6470,6450,6470,6440,831
20250207,130700,1450299710,6450,6360,6450,6360,3737
20250207,130600,1426246340,6400,6380,6400,6370,1649
20250207,130500,1415727360,6370,6380,6390,6370,279
20250207,130400,1413947590,6380,6380,6380,6380,106
20250207,130300,1413271310,6380,6370,6380,6370,383
20250207,130200,1410831580,6350,6340,6350,6340,1202
20250207,130100,1403198960,6350,6350,6350,6340,1278
20250207,130000,1395083670,6340,6340,6340,6340,245
20250207,125900,1393530370,6340,6340,6340,6340,0
20250207,125800,1393530370,6340,6340,6340,6340,100
20250207,125700,1392896370,6340,6340,6340,6340,24
20250207,125600,1392744210,6340,6340,6350,6340,29
20250207,125500,1392560340,6350,6350,6350,6350,1
20250207,125400,1392553990,6350,6350,6350,6350,102
20250207,125300,1391906290,6350,6350,6350,6350,1003
20250207,125200,1385537240,6350,6340,6350,6330,499
20250207,125100,1382373580,6340,6340,6340,6340,9
20250207,125000,1382316520,6350,6350,6350,6350,0
20250207,124900,1382316520,6350,6340,6350,6340,241
20250207,124800,1380788570,6340,6340,6340,6340,0
20250207,124700,1380788570,6340,6330,6340,6330,6
20250207,124600,1380750580,6330,6330,6330,6330,157
20250207,124500,1379756770,6330,6320,6330,6310,17
20250207,124400,1379649470,6330,6330,6330,6330,0
20250207,124300,1379649470,6330,6330,6330,6330,146
20250207,124200,1378725290,6310,6310,6320,6310,916
20250207,124100,1372940020,6320,6320,6330,6320,329
20250207,124000,1370860730,6330,6330,6330,6330,0
20250207,123900,1370860730,6330,6330,6330,6330,1
20250207,123800,1370854400,6330,6330,6330,6330,0
20250207,123700,1370854400,6330,6330,6330,6330,0
20250207,123600,1370854400,6330,6330,6330,6330,3
20250207,123500,1370835410,6330,6330,6330,6330,0
20250207,123400,1370835410,6330,6320,6330,6320,8
20250207,123300,1370784840,6320,6320,6320,6320,1
20250207,123200,1370778520,6310,6310,6310,6310,380
20250207,123100,1368380720,6320,6320,6320,6320,259
20250207,123000,1366743840,6330,6330,6330,6330,0
20250207,122900,1366743840,6330,6330,6330,6330,21
20250207,122800,1366610910,6330,6330,6330,6330,0
20250207,122700,1366610910,6330,6330,6330,6330,551
20250207,122600,1363123080,6320,6330,6330,6320,28
20250207,122500,1362946110,6330,6320,6330,6320,101
20250207,122400,1362307780,6330,6330,6330,6330,0
20250207,122300,1362307780,6330,6330,6330,6330,0
20250207,122200,1362307780,6330,6330,6330,6330,1
20250207,122100,1362301450,6330,6330,6330,6330,0
20250207,122000,1362301450,6330,6330,6330,6330,1
20250207,121900,1362295120,6330,6320,6330,6310,356
20250207,121800,1360047790,6320,6310,6320,6310,576
20250207,121700,1356413210,6310,6310,6310,6310,100
20250207,121600,1355782210,6320,6320,6320,6320,0
20250207,121500,1355782210,6320,6320,6320,6320,11
20250207,121400,1355712690,6310,6320,6320,6310,240
20250207,121300,1354198240,6310,6320,6320,6310,469
20250207,121200,1351238820,6320,6310,6320,6300,304
20250207,121100,1349321260,6320,6330,6330,6320,52
20250207,121000,1348992610,6330,6330,6330,6330,0
20250207,120900,1348992610,6330,6330,6330,6330,0
20250207,120800,1348992610,6330,6330,6330,6330,32
20250207,120700,1348790050,6340,6330,6340,6330,201
20250207,120600,1347517710,6330,6330,6340,6330,242
20250207,120500,1345985840,6330,6330,6330,6330,15
20250207,120400,1345890890,6330,6330,6330,6330,2
20250207,120300,1345878230,6330,6320,6330,6320,3
20250207,120200,1345859260,6320,6320,6320,6320,4
20250207,120100,1345833980,6320,6310,6320,6300,1759
20250207,120000,1334740200,6310,6320,6320,6310,478
20250207,115900,1331720850,6320,6330,6330,6320,33
20250207,115800,1331512280,6330,6330,6330,6330,2
20250207,115700,1331499620,6330,6330,6330,6330,0
20250207,115600,1331499620,6330,6320,6330,6310,1305
20250207,115500,1323256620,6320,6340,6340,6320,102
20250207,115400,1322610970,6340,6340,6340,6340,0
20250207,115300,1322610970,6340,6320,6340,6320,108
20250207,115200,1321928330,6320,6330,6330,6320,1473
20250207,115100,1312606350,6340,6320,6340,6320,520
20250207,115000,1309309950,6340,6340,6340,6340,0
20250207,114900,1309309950,6340,6330,6340,6310,512
20250207,114800,1306073360,6330,6350,6350,6330,356
20250207,114700,1303813280,6340,6340,6340,6340,9
20250207,114600,1303756220,6340,6340,6340,6330,89
20250207,114500,1303191970,6340,6340,6340,6340,30
20250207,114400,1303001770,6350,6350,6360,6350,710
20250207,114300,1298493250,6350,6320,6350,6310,751
20250207,114200,1293733020,6320,6340,6350,6320,941
20250207,114100,1287785300,6350,6330,6350,6320,1455
20250207,114000,1278573900,6350,6340,6350,6340,120
20250207,113900,1277812600,6340,6340,6340,6340,414
20250207,113800,1275187840,6350,6370,6370,6340,452
20250207,113700,1272319150,6340,6380,6380,6340,730
20250207,113600,1267685960,6370,6380,6380,6370,67
20250207,113500,1267259150,6390,6390,6390,6390,206
20250207,113400,1265942810,6390,6380,6390,6360,3358
20250207,113300,1244565290,6370,6370,6380,6370,495
20250207,113200,1241410380,6370,6360,6370,6360,16
20250207,113100,1241308540,6360,6390,6390,6360,339
20250207,113000,1239151150,6360,6370,6390,6350,786
20250207,112900,1234143620,6350,6370,6400,6350,2022
20250207,112800,1221298170,6390,6370,6400,6350,2332
20250207,112700,1206427010,6380,6420,6420,6380,1046
20250207,112600,1199741190,6400,6420,6420,6400,230
20250207,112500,1198264670,6420,6420,6430,6410,1095
20250207,112400,1191231680,6410,6410,6420,6410,1260
20250207,112300,1183155070,6430,6430,6430,6410,401
20250207,112200,1180581740,6420,6420,6430,6400,1019
20250207,112100,1174043580,6400,6430,6430,6400,149
20250207,112000,1173088490,6400,6450,6450,6400,4401
20250207,111900,1144821490,6450,6470,6470,6440,211
20250207,111800,1143460470,6440,6490,6490,6440,2730
20250207,111700,1125800240,6520,6510,6520,6480,1679
20250207,111600,1114894470,6510,6520,6530,6500,491
20250207,111500,1111694630,6520,6510,6530,6500,2969
20250207,111400,1092380760,6520,6500,6540,6500,5177
20250207,111300,1058600610,6510,6510,6510,6470,1780
20250207,111200,1047058640,6520,6500,6520,6470,2877
20250207,111100,1028342950,6490,6510,6520,6480,4140
20250207,111000,1001421880,6510,6510,6530,6480,5428
20250207,110900,966079530,6500,6480,6530,6460,7004
20250207,110800,920591150,6480,6470,6480,6400,8512
20250207,110700,865743260,6490,6480,6520,6460,9402
20250207,110600,804682230,6490,6420,6510,6420,16496
20250207,110500,697822050,6420,6400,6440,6380,4343
20250207,110400,669971660,6410,6350,6420,6350,5433
20250207,110300,635297170,6360,6360,6380,6360,1865
20250207,110200,623416180,6360,6340,6370,6300,2544
20250207,110100,607256480,6350,6330,6360,6330,1058
20250207,110000,600538680,6340,6330,6350,6330,2515
20250207,105900,584588680,6330,6320,6350,6320,3461
20250207,105800,562652940,6330,6340,6350,6330,1500
20250207,105700,553143900,6340,6330,6340,6330,2703
20250207,105600,536016920,6330,6300,6330,6300,1750
20250207,105500,524953410,6300,6310,6320,6300,1056
20250207,105400,518285650,6310,6290,6310,6290,1568
20250207,105300,508407760,6290,6290,6290,6290,55
20250207,105200,508061810,6290,6290,6300,6280,1627
20250207,105100,497825030,6300,6290,6300,6250,339
20250207,105000,495692740,6300,6280,6300,6280,1441
20250207,104900,486623800,6280,6260,6280,6260,130
20250207,104800,485808780,6260,6250,6260,6230,945
20250207,104700,479912090,6290,6290,6290,6290,0
20250207,104600,479912090,6290,6250,6290,6250,93
20250207,104500,479330620,6240,6250,6250,6240,301
20250207,104400,477452370,6240,6280,6290,6240,6
20250207,104300,477414740,6290,6260,6290,6240,316
20250207,104200,475438310,6260,6250,6260,6250,12
20250207,104100,475363260,6260,6220,6260,6220,406
20250207,104000,472836900,6260,6300,6300,6230,451
20250207,103900,470026720,6300,6290,6300,6260,17
20250207,103800,469919870,6290,6260,6300,6260,111
20250207,103700,469224940,6300,6280,6300,6250,414
20250207,103600,466627580,6280,6260,6280,6240,2138
20250207,103500,453211250,6240,6250,6260,6240,150
20250207,103400,452273300,6260,6260,6260,6260,839
20250207,103300,447021160,6250,6250,6250,6250,110
20250207,103200,446333660,6270,6250,6270,6250,434
20250207,103100,443616840,6260,6230,6260,6230,723
20250207,103000,439100050,6250,6240,6250,6240,553
20250207,102900,435648220,6240,6210,6240,6210,272
20250207,102800,433959070,6210,6220,6240,6210,445
20250207,102700,431191280,6220,6210,6230,6210,411
20250207,102600,428636780,6230,6230,6230,6220,852
20250207,102500,423337320,6220,6230,6230,6220,1201
20250207,102400,415866090,6240,6240,6240,6240,140
20250207,102300,414992490,6240,6240,6240,6240,0
20250207,102200,414992490,6240,6220,6240,6220,14
20250207,102100,414905330,6260,6260,6260,6260,0
20250207,102000,414905330,6260,6260,6260,6260,0
20250207,101900,414905330,6260,6260,6260,6260,0
20250207,101800,414905330,6260,6240,6260,6210,875
20250207,101700,409454450,6260,6260,6260,6260,2423
20250207,101600,394286470,6260,6260,6260,6250,14
20250207,101500,394198850,6260,6260,6260,6260,0
20250207,101400,394198850,6260,6260,6260,6260,18
20250207,101300,394086170,6270,6230,6270,6230,53
20250207,101200,393755760,6260,6260,6260,6260,1
20250207,101100,393749500,6270,6240,6270,6230,1127
20250207,101000,386717020,6240,6270,6270,6240,1253
20250207,100900,378892260,6270,6250,6270,6250,2
20250207,100800,378879740,6270,6270,6270,6270,1
20250207,100700,378873470,6250,6250,6250,6250,1
20250207,100600,378867220,6270,6270,6270,6270,0
20250207,100500,378867220,6270,6270,6270,6270,30
20250207,100400,378679120,6270,6270,6270,6270,1
20250207,100300,378672850,6270,6270,6270,6270,13
20250207,100200,378591340,6270,6260,6270,6260,1027
20250207,100100,372155320,6270,6270,6270,6240,1001
20250207,100000,365892130,6240,6250,6270,6240,11
20250207,095900,365823380,6270,6280,6280,6250,748
20250207,095800,361128920,6280,6280,6320,6280,2353
20250207,095700,346318060,6300,6300,6320,6300,1361
20250207,095600,337739480,6300,6240,6300,6240,5964
20250207,095500,300335500,6250,6250,6250,6240,52
20250207,095400,300010990,6220,6200,6220,6200,1124
20250207,095300,293023320,6200,6190,6200,6190,510
20250207,095200,289861360,6190,6190,6200,6190,186
20250207,095100,288710000,6190,6190,6190,6180,36
20250207,095000,288487450,6190,6190,6190,6190,111
20250207,094900,287800360,6200,6220,6220,6200,14
20250207,094800,287713510,6220,6200,6220,6200,187
20250207,094700,286554090,6220,6210,6220,6210,55
20250207,094600,286212070,6220,6220,6220,6220,4
20250207,094500,286187190,6220,6220,6220,6220,1
20250207,094400,286180970,6220,6220,6220,6220,6
20250207,094300,286143650,6220,6200,6220,6190,3408
20250207,094200,264979330,6200,6180,6200,6180,459
20250207,094100,262134120,6180,6210,6210,6170,1107
20250207,094000,255287000,6210,6210,6210,6200,24
20250207,093900,255138170,6210,6210,6210,6200,54
20250207,093800,254803330,6200,6210,6210,6200,190
20250207,093700,253624940,6210,6210,6220,6210,538
20250207,093600,250283760,6210,6220,6220,6210,140
20250207,093500,249413960,6230,6230,6230,6220,312
20250207,093400,247473080,6240,6240,6240,6240,431
20250207,093300,244783640,6240,6240,6240,6240,10
20250207,093200,244721240,6240,6240,6250,6220,606
20250207,093100,240948580,6240,6250,6250,6240,228
20250207,093000,239525580,6250,6250,6250,6250,158
20250207,092900,238538080,6260,6250,6260,6250,691
20250207,092800,234213420,6260,6260,6260,6260,5
20250207,092700,234182120,6270,6260,6270,6260,65
20250207,092600,233775210,6260,6240,6260,6240,662
20250207,092500,229644290,6270,6270,6270,6270,11
20250207,092400,229575320,6280,6260,6280,6240,2733
20250207,092300,212466830,6260,6280,6280,6260,493
20250207,092200,209376220,6300,6280,6300,6280,325
20250207,092100,207329240,6280,6300,6330,6280,2692
20250207,092000,190348700,6300,6330,6330,6270,1246
20250207,091900,182496450,6340,6310,6340,6300,3189
20250207,091800,162329800,6310,6280,6310,6260,3486
20250207,091700,140366820,6240,6270,6290,6240,838
20250207,091600,135126460,6290,6280,6290,6260,244
20250207,091500,133594330,6300,6290,6310,6290,1776
20250207,091400,122405680,6290,6210,6290,6210,4509
20250207,091300,94107620,6260,6230,6260,6230,1246
20250207,091200,86326230,6230,6210,6230,6200,2185
20250207,091100,72716390,6220,6230,6230,6200,921
20250207,091000,66994940,6230,6190,6230,6190,1939
20250207,090900,54953020,6200,6190,6200,6190,366
20250207,090800,52687430,6180,6150,6180,6150,1168
20250207,090700,45473860,6140,6150,6150,6140,1289
20250207,090600,37559320,6160,6160,6160,6160,302
20250207,090500,35699000,6160,6140,6160,6110,3253
20250207,090400,15729420,6110,6130,6140,6110,357
20250207,090300,13541020,6130,6130,6130,6130,6
20250207,090200,13504240,6120,6150,6170,6100,1244
20250207,090100,5911350,6150,6150,6170,6110,158
20250207,090000,4943880,6150,6180,6180,6150,801