stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,204900,3134250720,7280,7280,7280,7280,17345
20250207,204800,3134250720,7280,7280,7280,7280,0
20250207,204700,3134250720,7280,7280,7280,7280,0
20250207,204600,3134250720,7280,7280,7280,7280,0
20250207,204500,3134250720,7280,7280,7280,7280,0
20250207,204400,3134250720,7280,7280,7280,7280,0
20250207,204300,3134250720,7280,7280,7280,7280,0
20250207,204200,3134250720,7280,7280,7280,7280,0
20250207,204100,3134250720,7280,7280,7280,7280,0
20250207,204000,3134250720,7280,7280,7280,7280,0
20250207,203900,3134250720,7280,7280,7280,7280,0
20250207,203800,3134250720,7280,7280,7280,7280,0
20250207,203700,3134250720,7280,7280,7280,7280,0
20250207,203600,3134250720,7280,7280,7280,7280,0
20250207,203500,3134250720,7280,7280,7280,7280,0
20250207,203400,3134250720,7280,7280,7280,7280,0
20250207,203300,3134250720,7280,7280,7280,7280,0
20250207,203200,3134250720,7280,7280,7280,7280,0
20250207,203100,3134250720,7280,7280,7280,7280,0
20250207,203000,3134250720,7280,7280,7280,7280,0
20250207,202900,3134250720,7280,7280,7280,7280,0
20250207,202800,3134250720,7280,7280,7280,7280,0
20250207,202700,3134250720,7280,7280,7280,7280,0
20250207,202600,3134250720,7280,7280,7280,7280,0
20250207,202500,3134250720,7280,7280,7280,7280,0
20250207,202400,3134250720,7280,7280,7280,7280,0
20250207,202300,3134250720,7280,7280,7280,7280,0
20250207,202200,3134250720,7280,7280,7280,7280,0
20250207,202100,3134250720,7280,7280,7280,7280,0
20250207,202000,3134250720,7280,7280,7280,7280,0
20250207,201900,3134250720,7280,7280,7280,7280,17345
20250207,201800,3134250720,7280,7280,7280,7280,0
20250207,201700,3134250720,7280,7280,7280,7280,0
20250207,201600,3134250720,7280,7280,7280,7280,0
20250207,201500,3134250720,7280,7280,7280,7280,0
20250207,201400,3134250720,7280,7280,7280,7280,0
20250207,201300,3134250720,7280,7280,7280,7280,0
20250207,201200,3134250720,7280,7280,7280,7280,0
20250207,201100,3134250720,7280,7280,7280,7280,0
20250207,201000,3134250720,7280,7280,7280,7280,0
20250207,200900,3134250720,7280,7280,7280,7280,0
20250207,200800,3134250720,7280,7280,7280,7280,0
20250207,200700,3134250720,7280,7280,7280,7280,0
20250207,200600,3134250720,7280,7280,7280,7280,0
20250207,200500,3134250720,7280,7280,7280,7280,0
20250207,200400,3134250720,7280,7280,7280,7280,0
20250207,200300,3134250720,7280,7280,7280,7280,0
20250207,200200,3134250720,7280,7280,7280,7280,0
20250207,200100,3134250720,7280,7280,7280,7280,0
20250207,200000,3134250720,7280,7280,7280,7280,0
20250207,195900,3134250720,7280,7280,7280,7280,0
20250207,195800,3134250720,7280,7280,7280,7280,0
20250207,195700,3134250720,7280,7280,7280,7280,0
20250207,195600,3134250720,7280,7280,7280,7280,0
20250207,195500,3134250720,7280,7280,7280,7280,0
20250207,195400,3134250720,7280,7280,7280,7280,0
20250207,195300,3134250720,7280,7280,7280,7280,0
20250207,195200,3134250720,7280,7280,7280,7280,0
20250207,195100,3134250720,7280,7280,7280,7280,0
20250207,195000,3134250720,7280,7280,7280,7280,0
20250207,194900,3134250720,7280,7280,7280,7280,17345
20250207,194800,3134250720,7280,7280,7280,7280,0
20250207,194700,3134250720,7280,7280,7280,7280,0
20250207,194600,3134250720,7280,7280,7280,7280,0
20250207,194500,3134250720,7280,7280,7280,7280,0
20250207,194400,3134250720,7280,7280,7280,7280,0
20250207,194300,3134250720,7280,7280,7280,7280,0
20250207,194200,3134250720,7280,7280,7280,7280,0
20250207,194100,3134250720,7280,7280,7280,7280,0
20250207,194000,3134250720,7280,7280,7280,7280,0
20250207,193900,3134250720,7280,7280,7280,7280,0
20250207,193800,3134250720,7280,7280,7280,7280,0
20250207,193700,3134250720,7280,7280,7280,7280,0
20250207,193600,3134250720,7280,7280,7280,7280,0
20250207,193500,3134250720,7280,7280,7280,7280,0
20250207,193400,3134250720,7280,7280,7280,7280,0
20250207,193300,3134250720,7280,7280,7280,7280,0
20250207,193200,3134250720,7280,7280,7280,7280,0
20250207,193100,3134250720,7280,7280,7280,7280,0
20250207,193000,3134250720,7280,7280,7280,7280,0
20250207,192900,3134250720,7280,7280,7280,7280,0
20250207,192800,3134250720,7280,7280,7280,7280,0
20250207,192700,3134250720,7280,7280,7280,7280,0
20250207,192600,3134250720,7280,7280,7280,7280,0
20250207,192500,3134250720,7280,7280,7280,7280,0
20250207,192400,3134250720,7280,7280,7280,7280,0
20250207,192300,3134250720,7280,7280,7280,7280,0
20250207,192200,3134250720,7280,7280,7280,7280,0
20250207,192100,3134250720,7280,7280,7280,7280,0
20250207,192000,3134250720,7280,7280,7280,7280,0
20250207,191900,3134250720,7280,7280,7280,7280,17345
20250207,191800,3134250720,7280,7280,7280,7280,0
20250207,191700,3134250720,7280,7280,7280,7280,0
20250207,191600,3134250720,7280,7280,7280,7280,0
20250207,191500,3134250720,7280,7280,7280,7280,0
20250207,191400,3134250720,7280,7280,7280,7280,0
20250207,191300,3134250720,7280,7280,7280,7280,0
20250207,191200,3134250720,7280,7280,7280,7280,0
20250207,191100,3134250720,7280,7280,7280,7280,0
20250207,191000,3134250720,7280,7280,7280,7280,0
20250207,190900,3134250720,7280,7280,7280,7280,0
20250207,190800,3134250720,7280,7280,7280,7280,0
20250207,190700,3134250720,7280,7280,7280,7280,0
20250207,190600,3134250720,7280,7280,7280,7280,0
20250207,190500,3134250720,7280,7280,7280,7280,0
20250207,190400,3134250720,7280,7280,7280,7280,0
20250207,190300,3134250720,7280,7280,7280,7280,0
20250207,190200,3134250720,7280,7280,7280,7280,0
20250207,190100,3134250720,7280,7280,7280,7280,0
20250207,190000,3134250720,7280,7280,7280,7280,0
20250207,185900,3134250720,7280,7280,7280,7280,0
20250207,185800,3134250720,7280,7280,7280,7280,0
20250207,185700,3134250720,7280,7280,7280,7280,0
20250207,185600,3134250720,7280,7280,7280,7280,0
20250207,185500,3134250720,7280,7280,7280,7280,0
20250207,185400,3134250720,7280,7280,7280,7280,0
20250207,185300,3134250720,7280,7280,7280,7280,0
20250207,185200,3134250720,7280,7280,7280,7280,0
20250207,185100,3134250720,7280,7280,7280,7280,0
20250207,185000,3134250720,7280,7280,7280,7280,0
20250207,184900,3134250720,7280,7280,7280,7280,17345
20250207,184800,3134250720,7280,7280,7280,7280,0
20250207,184700,3134250720,7280,7280,7280,7280,0
20250207,184600,3134250720,7280,7280,7280,7280,0
20250207,184500,3134250720,7280,7280,7280,7280,0
20250207,184400,3134250720,7280,7280,7280,7280,0
20250207,184300,3134250720,7280,7280,7280,7280,0
20250207,184200,3134250720,7280,7280,7280,7280,0
20250207,184100,3134250720,7280,7280,7280,7280,0
20250207,184000,3134250720,7280,7280,7280,7280,0
20250207,183900,3134250720,7280,7280,7280,7280,0
20250207,183800,3134250720,7280,7280,7280,7280,0
20250207,183700,3134250720,7280,7280,7280,7280,0
20250207,183600,3134250720,7280,7280,7280,7280,0
20250207,183500,3134250720,7280,7280,7280,7280,0
20250207,183400,3134250720,7280,7280,7280,7280,0
20250207,183300,3134250720,7280,7280,7280,7280,0
20250207,183200,3134250720,7280,7280,7280,7280,0
20250207,183100,3134250720,7280,7280,7280,7280,0
20250207,183000,3134250720,7280,7280,7280,7280,0
20250207,182900,3134250720,7280,7280,7280,7280,0
20250207,182800,3134250720,7280,7280,7280,7280,0
20250207,182700,3134250720,7280,7280,7280,7280,0
20250207,182600,3134250720,7280,7280,7280,7280,0
20250207,182500,3134250720,7280,7280,7280,7280,0
20250207,182400,3134250720,7280,7280,7280,7280,0
20250207,182300,3134250720,7280,7280,7280,7280,0
20250207,182200,3134250720,7280,7280,7280,7280,0
20250207,182100,3134250720,7280,7280,7280,7280,0
20250207,182000,3134250720,7280,7280,7280,7280,0
20250207,181900,3134250720,7280,7280,7280,7280,17345
20250207,181800,3134250720,7280,7280,7280,7280,0
20250207,181700,3134250720,7280,7280,7280,7280,0
20250207,181600,3134250720,7280,7280,7280,7280,0
20250207,181500,3134250720,7280,7280,7280,7280,0
20250207,181400,3134250720,7280,7280,7280,7280,0
20250207,181300,3134250720,7280,7280,7280,7280,0
20250207,181200,3134250720,7280,7280,7280,7280,0
20250207,181100,3134250720,7280,7280,7280,7280,0
20250207,181000,3134250720,7280,7280,7280,7280,0
20250207,180900,3134250720,7280,7280,7280,7280,0
20250207,180800,3134250720,7280,7280,7280,7280,0
20250207,180700,3134250720,7280,7280,7280,7280,0
20250207,180600,3134250720,7280,7280,7280,7280,0
20250207,180500,3134250720,7280,7280,7280,7280,0
20250207,180400,3134250720,7280,7280,7280,7280,0
20250207,180300,3134250720,7280,7280,7280,7280,0
20250207,180200,3134250720,7280,7280,7280,7280,0
20250207,180100,3134250720,7280,7280,7280,7280,0
20250207,180000,3134250720,7280,7280,7280,7280,0
20250207,175900,3134250720,7280,7280,7280,7280,0
20250207,175800,3134250720,7280,7280,7280,7280,0
20250207,175700,3134250720,7280,7280,7280,7280,0
20250207,175600,3134250720,7280,7280,7280,7280,0
20250207,175500,3134250720,7280,7280,7280,7280,0
20250207,175400,3134250720,7280,7280,7280,7280,0
20250207,175300,3134250720,7280,7280,7280,7280,0
20250207,175200,3134250720,7280,7280,7280,7280,0
20250207,175100,3134250720,7280,7280,7280,7280,0
20250207,175000,3134250720,7280,7280,7280,7280,0
20250207,174900,3134250720,7280,7280,7280,7280,17345
20250207,174800,3134250720,7280,7280,7280,7280,0
20250207,174700,3134250720,7280,7280,7280,7280,0
20250207,174600,3134250720,7280,7280,7280,7280,0
20250207,174500,3134250720,7280,7280,7280,7280,0
20250207,174400,3134250720,7280,7280,7280,7280,0
20250207,174300,3134250720,7280,7280,7280,7280,0
20250207,174200,3134250720,7280,7280,7280,7280,0
20250207,174100,3134250720,7280,7280,7280,7280,0
20250207,174000,3134250720,7280,7280,7280,7280,0
20250207,173900,3134250720,7280,7280,7280,7280,0
20250207,173800,3134250720,7280,7280,7280,7280,0
20250207,173700,3134250720,7280,7280,7280,7280,0
20250207,173600,3134250720,7280,7280,7280,7280,0
20250207,173500,3134250720,7280,7280,7280,7280,0
20250207,173400,3134250720,7280,7280,7280,7280,0
20250207,173300,3134250720,7280,7280,7280,7280,0
20250207,173200,3134250720,7280,7280,7280,7280,0
20250207,173100,3134250720,7280,7280,7280,7280,0
20250207,173000,3134250720,7280,7280,7280,7280,0
20250207,172900,3134250720,7280,7280,7280,7280,0
20250207,172800,3134250720,7280,7280,7280,7280,0
20250207,172700,3134250720,7280,7280,7280,7280,0
20250207,172600,3134250720,7280,7280,7280,7280,0
20250207,172500,3134250720,7280,7280,7280,7280,0
20250207,172400,3134250720,7280,7280,7280,7280,0
20250207,172300,3134250720,7280,7280,7280,7280,0
20250207,172200,3134250720,7280,7280,7280,7280,0
20250207,172100,3134250720,7280,7280,7280,7280,0
20250207,172000,3134250720,7280,7280,7280,7280,0
20250207,171900,3134250720,7280,7280,7280,7280,17345
20250207,171800,3134250720,7280,7280,7280,7280,0
20250207,171700,3134250720,7280,7280,7280,7280,0
20250207,171600,3134250720,7280,7280,7280,7280,0
20250207,171500,3134250720,7280,7280,7280,7280,0
20250207,171400,3134250720,7280,7280,7280,7280,0
20250207,171300,3134250720,7280,7280,7280,7280,0
20250207,171200,3134250720,7280,7280,7280,7280,0
20250207,171100,3134250720,7280,7280,7280,7280,0
20250207,171000,3134250720,7280,7280,7280,7280,0
20250207,170900,3134250720,7280,7280,7280,7280,0
20250207,170800,3134250720,7280,7280,7280,7280,0
20250207,170700,3134250720,7280,7280,7280,7280,0
20250207,170600,3134250720,7280,7280,7280,7280,0
20250207,170500,3134250720,7280,7280,7280,7280,0
20250207,170400,3134250720,7280,7280,7280,7280,0
20250207,170300,3134250720,7280,7280,7280,7280,0
20250207,170200,3134250720,7280,7280,7280,7280,0
20250207,170100,3134250720,7280,7280,7280,7280,0
20250207,170000,3134250720,7280,7280,7280,7280,0
20250207,165900,3134250720,7280,7280,7280,7280,0
20250207,165800,3134250720,7280,7280,7280,7280,0
20250207,165700,3134250720,7280,7280,7280,7280,0
20250207,165600,3134250720,7280,7280,7280,7280,0
20250207,165500,3134250720,7280,7280,7280,7280,0
20250207,165400,3134250720,7280,7280,7280,7280,0
20250207,165300,3134250720,7280,7280,7280,7280,0
20250207,165200,3134250720,7280,7280,7280,7280,0
20250207,165100,3134250720,7280,7280,7280,7280,0
20250207,165000,3134250720,7280,7280,7280,7280,0
20250207,164900,3134250720,7280,7280,7280,7280,17345
20250207,164800,3134250720,7280,7280,7280,7280,0
20250207,164700,3134250720,7280,7280,7280,7280,0
20250207,164600,3134250720,7280,7280,7280,7280,0
20250207,164500,3134250720,7280,7280,7280,7280,0
20250207,164400,3134250720,7280,7280,7280,7280,0
20250207,164300,3134250720,7280,7280,7280,7280,0
20250207,164200,3134250720,7280,7280,7280,7280,0
20250207,164100,3134250720,7280,7280,7280,7280,0
20250207,164000,3134250720,7280,7280,7280,7280,0
20250207,163900,3134250720,7280,7280,7280,7280,0
20250207,163800,3134250720,7280,7280,7280,7280,0
20250207,163700,3134250720,7280,7280,7280,7280,0
20250207,163600,3134250720,7280,7280,7280,7280,0
20250207,163500,3134250720,7280,7280,7280,7280,0
20250207,163400,3134250720,7280,7280,7280,7280,0
20250207,163300,3134250720,7280,7280,7280,7280,0
20250207,163200,3134250720,7280,7280,7280,7280,0
20250207,163100,3134250720,7280,7280,7280,7280,0
20250207,163000,3134250720,7280,7280,7280,7280,0
20250207,162900,3134250720,7280,7280,7280,7280,0
20250207,162800,3134250720,7280,7280,7280,7280,0
20250207,162700,3134250720,7280,7280,7280,7280,0
20250207,162600,3134250720,7280,7280,7280,7280,0
20250207,162500,3134250720,7280,7280,7280,7280,0
20250207,162400,3134250720,7280,7280,7280,7280,0
20250207,162300,3134250720,7280,7280,7280,7280,0
20250207,162200,3134250720,7280,7280,7280,7280,0
20250207,162100,3134250720,7280,7280,7280,7280,0
20250207,162000,3134250720,7280,7280,7280,7280,0
20250207,161900,3134250720,7280,7280,7280,7280,17345
20250207,161800,3134250720,7280,7280,7280,7280,0
20250207,161700,3134250720,7280,7280,7280,7280,0
20250207,161600,3134250720,7280,7280,7280,7280,0
20250207,161500,3134250720,7280,7280,7280,7280,0
20250207,161400,3134250720,7280,7280,7280,7280,0
20250207,161300,3134250720,7280,7280,7280,7280,0
20250207,161200,3134250720,7280,7280,7280,7280,0
20250207,161100,3134250720,7280,7280,7280,7280,0
20250207,161000,3134250720,7280,7280,7280,7280,0
20250207,160900,3134250720,7280,7280,7280,7280,0
20250207,160800,3134250720,7280,7280,7280,7280,0
20250207,160700,3134250720,7280,7280,7280,7280,0
20250207,160600,3134250720,7280,7280,7280,7280,0
20250207,160500,3134250720,7280,7280,7280,7280,0
20250207,160400,3134250720,7280,7280,7280,7280,0
20250207,160300,3134250720,7280,7280,7280,7280,0
20250207,160200,3134250720,7280,7280,7280,7280,0
20250207,160100,3134250720,7280,7280,7280,7280,0
20250207,160000,3134250720,7280,7280,7280,7280,0
20250207,155900,3134250720,7280,7280,7280,7280,0
20250207,155800,3134250720,7280,7280,7280,7280,0
20250207,155700,3134250720,7280,7280,7280,7280,0
20250207,155600,3134250720,7280,7280,7280,7280,0
20250207,155500,3134250720,7280,7280,7280,7280,0
20250207,155400,3134250720,7280,7280,7280,7280,0
20250207,155300,3134250720,7280,7280,7280,7280,0
20250207,155200,3134250720,7280,7280,7280,7280,0
20250207,155100,3134250720,7280,7280,7280,7280,0
20250207,155000,3134250720,7280,7280,7280,7280,0
20250207,154900,3134250720,7280,7280,7280,7280,17345
20250207,154800,3134250720,7280,7280,7280,7280,0
20250207,154700,3134250720,7280,7280,7280,7280,0
20250207,154600,3134250720,7280,7280,7280,7280,0
20250207,154500,3134250720,7280,7280,7280,7280,0
20250207,154400,3134250720,7280,7280,7280,7280,0
20250207,154300,3134250720,7280,7280,7280,7280,0
20250207,154200,3134250720,7280,7280,7280,7280,0
20250207,154100,3134250720,7280,7280,7280,7280,0
20250207,154000,3134250720,7280,7280,7280,7280,0
20250207,153900,3134250720,7280,7280,7280,7280,0
20250207,153800,3134250720,7280,7280,7280,7280,0
20250207,153700,3134250720,7280,7280,7280,7280,0
20250207,153600,3134250720,7280,7280,7280,7280,0
20250207,153500,3134250720,7280,7280,7280,7280,0
20250207,153400,3134250720,7280,7280,7280,7280,0
20250207,153300,3134250720,7280,7280,7280,7280,0
20250207,153200,3134250720,7280,7280,7280,7280,0
20250207,153100,3134250720,7280,7280,7280,7280,0
20250207,153000,3134250720,7280,7280,7280,7280,17345
20250207,152900,3007979120,7280,7280,7280,7280,0
20250207,152800,3007979120,7280,7280,7280,7280,0
20250207,152700,3007979120,7280,7280,7280,7280,0
20250207,152600,3007979120,7280,7280,7280,7280,0
20250207,152500,3007979120,7280,7280,7280,7280,0
20250207,152400,3007979120,7280,7280,7280,7280,0
20250207,152300,3007979120,7280,7280,7280,7280,0
20250207,152200,3007979120,7280,7280,7280,7280,0
20250207,152100,3007979120,7280,7280,7280,7280,0
20250207,152000,3007979120,7280,7280,7280,7280,0
20250207,151900,3007979120,7280,7260,7280,7220,3582
20250207,151800,2982010140,7260,7270,7280,7260,1265
20250207,151700,2972818490,7270,7270,7280,7260,1868
20250207,151600,2959233180,7260,7260,7270,7260,1741
20250207,151500,2946587430,7260,7240,7260,7230,1290
20250207,151400,2937248880,7260,7240,7260,7230,519
20250207,151300,2933489920,7230,7260,7260,7230,1733
20250207,151200,2920943190,7260,7260,7260,7250,2055
20250207,151100,2906034080,7250,7270,7270,7250,3010
20250207,151000,2884182210,7270,7260,7270,7260,460
20250207,150900,2880839970,7250,7270,7270,7250,2710
20250207,150800,2861175350,7270,7260,7270,7260,1235
20250207,150700,2852206100,7270,7270,7270,7260,794
20250207,150600,2846439450,7270,7250,7270,7250,4214
20250207,150500,2815825040,7240,7220,7240,7220,1166
20250207,150400,2807400080,7220,7230,7230,7220,747
20250207,150300,2802002670,7230,7230,7230,7220,344
20250207,150200,2799515760,7220,7210,7220,7210,390
20250207,150100,2796703350,7210,7210,7230,7210,345
20250207,150000,2794215390,7200,7210,7210,7200,2098
20250207,145900,2779109680,7200,7220,7220,7200,933
20250207,145800,2772384030,7220,7230,7230,7220,750
20250207,145700,2766964530,7240,7240,7240,7240,134
20250207,145600,2765994370,7240,7240,7240,7240,6
20250207,145500,2765950930,7210,7220,7230,7210,1640
20250207,145400,2754123080,7210,7220,7220,7210,290
20250207,145300,2752029530,7220,7210,7220,7210,112
20250207,145200,2751221350,7220,7220,7220,7220,262
20250207,145100,2749329710,7220,7230,7230,7220,295
20250207,145000,2747198220,7250,7230,7250,7230,6
20250207,144900,2747154820,7220,7250,7250,7220,3859
20250207,144800,2719282260,7240,7250,7250,7240,881
20250207,144700,2712898490,7250,7280,7280,7250,1390
20250207,144600,2702793100,7280,7270,7280,7270,336
20250207,144500,2700350330,7270,7260,7270,7260,2264
20250207,144400,2683896430,7270,7260,7270,7260,765
20250207,144300,2678339230,7260,7250,7260,7250,474
20250207,144200,2674902710,7250,7250,7250,7240,22
20250207,144100,2674743370,7250,7260,7260,7240,233
20250207,144000,2673055480,7260,7250,7260,7250,537
20250207,143900,2669162220,7250,7250,7260,7250,1684
20250207,143800,2656953200,7260,7260,7260,7260,79
20250207,143700,2656379660,7260,7260,7260,7260,115
20250207,143600,2655544760,7260,7280,7280,7260,4284
20250207,143500,2624419980,7270,7280,7280,7270,239
20250207,143400,2622680260,7280,7270,7280,7270,1280
20250207,143300,2613374630,7270,7260,7270,7260,412
20250207,143200,2610380760,7260,7270,7270,7260,601
20250207,143100,2606015630,7240,7270,7270,7240,751
20250207,143000,2600568440,7250,7250,7250,7250,0
20250207,142900,2600568440,7250,7270,7270,7250,940
20250207,142800,2593746970,7270,7270,7270,7270,150
20250207,142700,2592656470,7270,7280,7280,7270,532
20250207,142600,2588788140,7270,7270,7280,7270,153
20250207,142500,2587675560,7280,7280,7280,7280,202
20250207,142400,2586205000,7280,7280,7290,7280,1474
20250207,142300,2575473700,7280,7260,7290,7260,8584
20250207,142200,2513016930,7250,7240,7250,7240,939
20250207,142100,2506209480,7240,7240,7240,7240,254
20250207,142000,2504370520,7240,7240,7240,7240,10
20250207,141900,2504298120,7240,7240,7250,7240,215
20250207,141800,2502741510,7250,7230,7250,7230,124
20250207,141700,2501843230,7230,7250,7250,7230,782
20250207,141600,2496187540,7250,7250,7250,7240,1052
20250207,141500,2488563060,7250,7250,7250,7250,358
20250207,141400,2485967560,7250,7250,7260,7250,472
20250207,141300,2482544460,7270,7260,7270,7260,28
20250207,141200,2482341170,7270,7260,7270,7260,593
20250207,141100,2478033430,7260,7260,7260,7250,573
20250207,141000,2473877170,7250,7250,7250,7250,293
20250207,140900,2471752920,7260,7260,7260,7250,2589
20250207,140800,2452956800,7270,7250,7270,7250,3029
20250207,140700,2430953780,7240,7240,7250,7240,175
20250207,140600,2429685550,7250,7250,7250,7240,412
20250207,140500,2426698560,7240,7250,7250,7240,2
20250207,140400,2426684070,7240,7250,7250,7240,484
20250207,140300,2423175590,7240,7250,7250,7240,114
20250207,140200,2422350200,7250,7250,7250,7240,151
20250207,140100,2421255740,7240,7240,7240,7240,290
20250207,140000,2419156140,7230,7220,7230,7220,239
20250207,135900,2417429170,7220,7220,7220,7220,200
20250207,135800,2415985170,7230,7230,7230,7230,439
20250207,135700,2412811200,7220,7220,7220,7220,381
20250207,135600,2410060380,7220,7220,7230,7220,233
20250207,135500,2408378100,7230,7220,7230,7220,89
20250207,135400,2407735510,7210,7220,7220,7210,258
20250207,135300,2405873690,7210,7210,7210,7210,99
20250207,135200,2405159900,7210,7210,7210,7210,0
20250207,135100,2405159900,7210,7200,7220,7200,82
20250207,135000,2404569370,7200,7200,7200,7200,247
20250207,134900,2402790970,7200,7220,7220,7200,1684
20250207,134800,2390664270,7220,7220,7220,7220,35
20250207,134700,2390411570,7220,7210,7220,7210,225
20250207,134600,2388789280,7210,7210,7210,7210,68
20250207,134500,2388299000,7210,7210,7210,7210,58
20250207,134400,2387880820,7210,7200,7210,7200,45
20250207,134300,2387556570,7200,7200,7200,7200,536
20250207,134200,2383697370,7190,7200,7200,7190,245
20250207,134100,2381934700,7220,7210,7220,7210,129
20250207,134000,2381004600,7210,7210,7210,7190,139
20250207,133900,2380003290,7210,7210,7210,7210,61
20250207,133800,2379563480,7220,7200,7220,7180,4153
20250207,133700,2349717110,7200,7200,7200,7200,169
20250207,133600,2348500310,7200,7210,7210,7200,163
20250207,133500,2347326160,7220,7220,7220,7220,428
20250207,133400,2344236000,7210,7220,7220,7190,3232
20250207,133300,2320983640,7210,7210,7220,7210,865
20250207,133200,2314746800,7210,7210,7210,7210,642
20250207,133100,2310117980,7210,7230,7230,7210,338
20250207,133000,2307677640,7230,7230,7230,7220,1022
20250207,132900,2300298480,7230,7230,7230,7220,629
20250207,132800,2295751340,7230,7240,7240,7230,593
20250207,132700,2291462570,7230,7230,7230,7230,120
20250207,132600,2290594970,7240,7240,7250,7240,924
20250207,132500,2283904210,7230,7250,7250,7230,1695
20250207,132400,2271626950,7230,7230,7230,7230,0
20250207,132300,2271626950,7230,7230,7230,7230,14
20250207,132200,2271525730,7230,7230,7230,7220,1032
20250207,132100,2264064860,7230,7230,7230,7230,1
20250207,132000,2264057630,7250,7240,7250,7230,76
20250207,131900,2263507410,7250,7250,7250,7250,45
20250207,131800,2263181160,7250,7260,7260,7250,135
20250207,131700,2262202070,7260,7260,7260,7250,129
20250207,131600,2261265630,7260,7240,7260,7240,1244
20250207,131500,2252252390,7220,7240,7240,7220,2002
20250207,131400,2237771290,7240,7240,7240,7230,37
20250207,131300,2237503430,7240,7230,7240,7230,237
20250207,131200,2235789550,7230,7210,7230,7210,265
20250207,131100,2233873660,7210,7210,7220,7210,528
20250207,131000,2230064180,7210,7210,7210,7200,1795
20250207,130900,2217122240,7220,7220,7220,7220,301
20250207,130800,2214949020,7240,7220,7240,7220,163
20250207,130700,2213772140,7240,7240,7240,7240,101
20250207,130600,2213040900,7240,7240,7240,7240,75
20250207,130500,2212497900,7250,7220,7250,7210,43
20250207,130400,2212187450,7210,7240,7240,7210,806
20250207,130300,2206352040,7240,7220,7240,7200,3174
20250207,130200,2183453360,7230,7220,7230,7220,998
20250207,130100,2176247200,7220,7230,7230,7220,310
20250207,130000,2174007740,7230,7230,7230,7230,54
20250207,125900,2173617320,7230,7230,7230,7230,115
20250207,125800,2172785870,7230,7230,7230,7230,43
20250207,125700,2172474980,7240,7240,7240,7240,22
20250207,125600,2172315700,7250,7230,7250,7230,1224
20250207,125500,2163456630,7230,7230,7240,7230,1509
20250207,125400,2152539560,7230,7240,7240,7230,153
20250207,125300,2151433300,7230,7220,7240,7220,155
20250207,125200,2150312690,7230,7230,7230,7230,14
20250207,125100,2150211470,7240,7210,7240,7210,934
20250207,125000,2143477270,7210,7230,7230,7210,1444
20250207,124900,2133052370,7230,7240,7240,7230,825
20250207,124800,2127081370,7240,7260,7260,7240,2288
20250207,124700,2110502120,7260,7270,7270,7260,88
20250207,124600,2109863060,7260,7280,7280,7260,186
20250207,124500,2108511730,7280,7270,7280,7270,31
20250207,124400,2108286320,7260,7280,7280,7260,401
20250207,124300,2105372040,7270,7280,7280,7270,71
20250207,124200,2104855460,7260,7270,7270,7260,934
20250207,124100,2098067090,7270,7270,7270,7270,394
20250207,124000,2095202710,7280,7280,7280,7280,353
20250207,123900,2092632870,7280,7290,7290,7280,1057
20250207,123800,2084936500,7300,7300,7300,7300,10
20250207,123700,2084863500,7300,7290,7300,7290,540
20250207,123600,2080922200,7290,7290,7300,7290,359
20250207,123500,2078304620,7300,7300,7310,7300,1377
20250207,123400,2068244350,7310,7290,7310,7290,1500
20250207,123300,2057293430,7280,7280,7280,7280,47
20250207,123200,2056951270,7280,7300,7310,7280,1270
20250207,123100,2047692190,7280,7290,7290,7280,665
20250207,123000,2042847840,7290,7260,7300,7250,2248
20250207,122900,2026504820,7270,7280,7280,7270,2798
20250207,122800,2006154930,7280,7290,7300,7280,884
20250207,122700,1999715970,7290,7290,7310,7290,902
20250207,122600,1993135070,7290,7290,7300,7290,3393
20250207,122500,1968398970,7300,7300,7300,7300,1113
20250207,122400,1960274070,7300,7300,7300,7300,137
20250207,122300,1959273970,7300,7290,7300,7290,108
20250207,122200,1958486120,7290,7300,7300,7290,1873
20250207,122100,1944827610,7300,7300,7300,7290,991
20250207,122000,1937597020,7300,7300,7320,7290,1548
20250207,121900,1926293570,7320,7300,7330,7290,7878
20250207,121800,1868699850,7300,7280,7300,7280,2800
20250207,121700,1848300390,7270,7290,7290,7270,2000
20250207,121600,1833738970,7290,7240,7290,7220,12016
20250207,121500,1746352490,7240,7260,7260,7240,141
20250207,121400,1745331610,7240,7260,7260,7240,1128
20250207,121300,1737153180,7250,7260,7260,7250,656
20250207,121200,1732394650,7240,7260,7260,7240,158
20250207,121100,1731248930,7260,7250,7260,7240,1427
20250207,121000,1720892870,7240,7260,7260,7240,131
20250207,120900,1719944410,7240,7250,7260,7240,2400
20250207,120800,1702521440,7240,7240,7250,7230,546
20250207,120700,1698566210,7240,7250,7250,7230,1075
20250207,120600,1690779830,7250,7270,7270,7250,2688
20250207,120500,1671273750,7270,7270,7280,7270,3442
20250207,120400,1646248230,7270,7270,7280,7270,2354
20250207,120300,1629132260,7260,7240,7280,7230,5258
20250207,120200,1590959430,7230,7220,7240,7220,713
20250207,120100,1585804620,7230,7250,7250,7230,1566
20250207,120000,1574465390,7250,7260,7270,7250,1486
20250207,115900,1563679280,7250,7260,7260,7250,77
20250207,115800,1563120760,7260,7250,7260,7230,3318
20250207,115700,1539040090,7250,7260,7260,7250,554
20250207,115600,1535023130,7260,7230,7260,7230,5410
20250207,115500,1495878680,7250,7230,7250,7220,3146
20250207,115400,1473101190,7230,7240,7240,7220,628
20250207,115300,1468559270,7240,7250,7250,7230,5174
20250207,115200,1431049270,7250,7220,7260,7220,6080
20250207,115100,1386999780,7220,7200,7220,7180,4438
20250207,115000,1355006150,7200,7200,7200,7200,10
20250207,114900,1354934150,7200,7170,7200,7140,2418
20250207,114800,1337581350,7150,7150,7150,7150,300
20250207,114700,1335436350,7150,7150,7150,7150,1130
20250207,114600,1327356850,7150,7160,7160,7150,972
20250207,114500,1320404920,7160,7150,7170,7150,842
20250207,114400,1314384350,7150,7150,7150,7150,72
20250207,114300,1313869550,7170,7150,7170,7140,946
20250207,114200,1307111590,7130,7140,7150,7130,353
20250207,114100,1304591440,7140,7150,7150,7140,6493
20250207,114000,1258201120,7180,7180,7180,7150,189
20250207,113900,1256844370,7180,7180,7180,7150,1753
20250207,113800,1244280240,7190,7190,7190,7190,2
20250207,113700,1244265860,7170,7180,7180,7170,1300
20250207,113600,1234941860,7180,7190,7200,7180,979
20250207,113500,1227906160,7190,7190,7190,7190,213
20250207,113400,1226374690,7200,7200,7200,7200,64
20250207,113300,1225913890,7210,7200,7210,7200,5
20250207,113200,1225877850,7190,7170,7210,7170,149
20250207,113100,1224809390,7170,7190,7210,7170,2300
20250207,113000,1208294990,7180,7180,7190,7170,1652
20250207,112900,1196430910,7180,7190,7200,7180,190
20250207,112800,1195065010,7190,7180,7190,7180,596
20250207,112700,1190782340,7180,7190,7200,7180,1531
20250207,112600,1179774640,7190,7220,7220,7190,4402
20250207,112500,1148074190,7220,7230,7240,7220,765
20250207,112400,1142548080,7210,7220,7230,7210,2868
20250207,112300,1121832200,7230,7230,7280,7230,7770
20250207,112200,1065571110,7240,7230,7250,7210,1675
20250207,112100,1053461690,7240,7190,7240,7190,3234
20250207,112000,1030102290,7180,7190,7200,7180,2437
20250207,111900,1012589500,7200,7220,7230,7180,5529
20250207,111800,972713490,7220,7200,7230,7170,2332
20250207,111700,955898650,7200,7160,7290,7160,19680
20250207,111600,813760340,7160,7160,7170,7140,2077
20250207,111500,798913740,7160,7160,7170,7150,842
20250207,111400,792883450,7160,7140,7170,7140,2986
20250207,111300,771489620,7140,7120,7180,7120,4411
20250207,111200,739965060,7110,7100,7120,7100,857
20250207,111100,733867820,7110,7070,7110,7070,1010
20250207,111000,726699920,7060,7060,7060,7060,1
20250207,110900,726692860,7060,7060,7070,7060,439
20250207,110800,723593510,7070,7070,7070,7070,240
20250207,110700,721896710,7070,7070,7070,7060,525
20250207,110600,718186230,7070,7080,7080,7070,1200
20250207,110500,709700090,7080,7090,7090,7080,1060
20250207,110400,702191690,7080,7090,7100,7080,792
20250207,110300,696574660,7090,7080,7090,7080,433
20250207,110200,693505560,7080,7080,7090,7060,511
20250207,110100,689887880,7080,7070,7080,7070,1184
20250207,110000,681511260,7090,7090,7090,7060,595
20250207,105900,677302970,7090,7090,7090,7090,830
20250207,105800,671418270,7090,7070,7090,7060,1358
20250207,105700,661804620,7080,7070,7080,7070,576
20250207,105600,657728650,7060,7050,7060,7050,2364
20250207,105500,641042790,7050,7050,7050,7030,1105
20250207,105400,633262540,7050,7050,7050,7050,99
20250207,105300,632564590,7050,7050,7050,7050,356
20250207,105200,630054790,7060,7080,7080,7060,470
20250207,105100,626731410,7080,7070,7090,7070,1675
20250207,105000,614873180,7070,7060,7080,7050,1604
20250207,104900,603534410,7060,7060,7070,7060,139
20250207,104800,602553050,7060,7060,7060,7060,34
20250207,104700,602313010,7060,7060,7070,7060,93
20250207,104600,601656400,7070,7050,7070,7050,618
20250207,104500,597294190,7050,7050,7050,7050,0
20250207,104400,597294190,7050,7050,7050,7050,6
20250207,104300,597251890,7050,7050,7050,7050,1
20250207,104200,597244840,7060,7050,7060,7050,151
20250207,104100,596180280,7060,7060,7060,7060,11
20250207,104000,596102620,7030,7050,7050,7030,363
20250207,103900,593548720,7060,7060,7070,7060,315
20250207,103800,591324810,7060,7030,7060,7030,134
20250207,103700,590380370,7040,7040,7040,7040,28
20250207,103600,590183250,7040,7040,7040,7030,152
20250207,103500,589114670,7030,7030,7040,7020,638
20250207,103400,584630390,7040,7030,7040,7030,118
20250207,103300,583799960,7030,7040,7040,7030,234
20250207,103200,582154730,7030,7030,7030,7030,413
20250207,103100,579251340,7040,7040,7050,7030,612
20250207,103000,574939980,7030,7030,7040,7020,336
20250207,102900,572579230,7040,7050,7050,7040,944
20250207,102800,565933420,7050,7000,7050,7000,1450
20250207,102700,555731960,7000,6980,7000,6980,277
20250207,102600,553796060,7000,7000,7000,6980,854
20250207,102500,547832290,7000,7020,7020,7000,77
20250207,102400,547292330,7020,7000,7020,6990,272
20250207,102300,545387370,7020,7000,7020,7000,408
20250207,102200,542531350,7020,6990,7020,6990,605
20250207,102100,538295970,7000,7000,7000,6990,257
20250207,102000,536499470,6990,7000,7000,6980,1404
20250207,101900,526695250,6990,7000,7000,6990,1845
20250207,101800,513787760,7000,7000,7000,7000,731
20250207,101700,508670760,7000,7000,7000,7000,15
20250207,101600,508565760,7000,7000,7000,7000,0
20250207,101500,508565760,7000,6980,7000,6970,2321
20250207,101400,492382850,6980,6970,6990,6970,2339
20250207,101300,476056090,6980,6990,6990,6980,1283
20250207,101200,467100620,6990,6980,6990,6980,92
20250207,101100,466458340,6980,6980,6980,6980,1
20250207,101000,466451360,6980,6980,6980,6980,51
20250207,100900,466095380,6990,6990,6990,6990,1
20250207,100800,466088390,6990,6970,6990,6960,881
20250207,100700,459953320,6990,6980,6990,6970,841
20250207,100600,454088090,6990,6980,6990,6980,226
20250207,100500,452510110,6980,6970,6980,6970,690
20250207,100400,447694160,6970,6970,6970,6970,90
20250207,100300,447066860,6980,6970,6980,6970,358
20250207,100200,444569520,6980,6960,6980,6960,283
20250207,100100,442599570,6960,6970,6970,6960,1092
20250207,100000,434997440,6960,6960,6980,6960,102
20250207,095900,434287410,6960,6980,6990,6960,86
20250207,095800,433688010,6990,6970,6990,6960,201
20250207,095700,432287220,6970,6990,6990,6970,270
20250207,095600,430403740,6990,6990,7000,6990,241
20250207,095500,428719100,6990,6970,6990,6970,26
20250207,095400,428537800,6990,7000,7000,6960,531
20250207,095300,424838980,6980,7010,7010,6970,349
20250207,095200,422404030,6970,6980,6990,6970,840
20250207,095100,416541160,6980,6980,6980,6980,212
20250207,095000,415061400,6980,6990,6990,6980,990
20250207,094900,408150670,6980,6990,6990,6980,146
20250207,094800,407131270,6990,7010,7010,6990,1003
20250207,094700,400115870,7000,7000,7000,7000,1
20250207,094600,400108870,7020,7000,7020,6990,3152
20250207,094500,378032660,6990,7000,7000,6990,353
20250207,094400,375562000,7000,6980,7000,6980,1573
20250207,094300,364576670,6980,6990,6990,6980,103
20250207,094200,363856720,6960,6970,6990,6960,804
20250207,094100,358258380,6990,6970,6990,6970,63
20250207,094000,357818220,6970,6950,6970,6950,226
20250207,093900,356247480,6950,6970,6970,6950,3022
20250207,093800,335213810,6980,6980,6980,6960,2306
20250207,093700,319154290,6970,6970,6970,6970,483
20250207,093600,315787780,6980,6990,7000,6980,1263
20250207,093500,306960610,6990,6990,6990,6980,641
20250207,093400,302486040,6990,6990,6990,6990,30
20250207,093300,302276340,6980,6980,6980,6980,49
20250207,093200,301934320,6990,6990,6990,6980,556
20250207,093100,298052220,6990,6990,6990,6980,228
20250207,093000,296459500,7000,7000,7000,7000,26
20250207,092900,296277500,7000,6970,7000,6970,857
20250207,092800,290293670,6960,6960,6960,6960,21
20250207,092700,290147510,6960,6990,7010,6950,772
20250207,092600,284767000,6950,6960,6980,6950,3078
20250207,092500,263354760,6980,6980,6980,6950,2198
20250207,092400,248056650,6980,6990,6990,6960,4014
20250207,092300,220059280,7000,7000,7000,7000,142
20250207,092200,219065280,6990,6990,7020,6990,2870
20250207,092100,199003830,6990,6990,6990,6990,47
20250207,092000,198675300,6990,7000,7010,6990,1056
20250207,091900,191290230,7000,7000,7000,6990,2018
20250207,091800,177166060,7030,7020,7030,7000,1622
20250207,091700,165801680,7020,7020,7030,7010,1694
20250207,091600,153905010,7020,7020,7020,7020,85
20250207,091500,153308310,7010,7040,7040,7010,2436
20250207,091400,136207850,7040,7020,7040,7020,136
20250207,091300,135252130,7040,7020,7040,7020,358
20250207,091200,132732210,7010,7020,7020,7010,300
20250207,091100,130626710,7010,7020,7020,7010,1428
20250207,091000,120608150,7010,7010,7010,7010,170
20250207,090900,119416450,7020,7050,7050,7020,861
20250207,090800,113365420,7050,7050,7060,7050,1041
20250207,090700,106026270,7060,7010,7060,7010,178
20250207,090600,104777990,7010,7040,7060,7010,845
20250207,090500,98843710,7010,7010,7040,7000,1077
20250207,090400,91277460,7010,7000,7020,6980,1192
20250207,090300,82929770,7000,6960,7000,6960,680
20250207,090200,78178850,7000,6960,7000,6960,969
20250207,090100,71426360,6940,7010,7030,6940,5523
20250207,090000,32906550,7010,7100,7100,7000,4669