stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,211600,5691749620,6720,6720,6720,6720,16873
20250204,211500,5691749620,6720,6720,6720,6720,0
20250204,211400,5691749620,6720,6720,6720,6720,0
20250204,211300,5691749620,6720,6720,6720,6720,0
20250204,211200,5691749620,6720,6720,6720,6720,0
20250204,211100,5691749620,6720,6720,6720,6720,0
20250204,211000,5691749620,6720,6720,6720,6720,0
20250204,210900,5691749620,6720,6720,6720,6720,0
20250204,210800,5691749620,6720,6720,6720,6720,0
20250204,210700,5691749620,6720,6720,6720,6720,0
20250204,210600,5691749620,6720,6720,6720,6720,0
20250204,210500,5691749620,6720,6720,6720,6720,0
20250204,210400,5691749620,6720,6720,6720,6720,0
20250204,210300,5691749620,6720,6720,6720,6720,0
20250204,210200,5691749620,6720,6720,6720,6720,0
20250204,210100,5691749620,6720,6720,6720,6720,0
20250204,210000,5691749620,6720,6720,6720,6720,0
20250204,205900,5691749620,6720,6720,6720,6720,0
20250204,205800,5691749620,6720,6720,6720,6720,0
20250204,205700,5691749620,6720,6720,6720,6720,0
20250204,205600,5691749620,6720,6720,6720,6720,0
20250204,205500,5691749620,6720,6720,6720,6720,0
20250204,205400,5691749620,6720,6720,6720,6720,0
20250204,205300,5691749620,6720,6720,6720,6720,0
20250204,205200,5691749620,6720,6720,6720,6720,0
20250204,205100,5691749620,6720,6720,6720,6720,0
20250204,205000,5691749620,6720,6720,6720,6720,0
20250204,204900,5691749620,6720,6720,6720,6720,0
20250204,204800,5691749620,6720,6720,6720,6720,0
20250204,204700,5691749620,6720,6720,6720,6720,0
20250204,204600,5691749620,6720,6720,6720,6720,16873
20250204,204500,5691749620,6720,6720,6720,6720,0
20250204,204400,5691749620,6720,6720,6720,6720,0
20250204,204300,5691749620,6720,6720,6720,6720,0
20250204,204200,5691749620,6720,6720,6720,6720,0
20250204,204100,5691749620,6720,6720,6720,6720,0
20250204,204000,5691749620,6720,6720,6720,6720,0
20250204,203900,5691749620,6720,6720,6720,6720,0
20250204,203800,5691749620,6720,6720,6720,6720,0
20250204,203700,5691749620,6720,6720,6720,6720,0
20250204,203600,5691749620,6720,6720,6720,6720,0
20250204,203500,5691749620,6720,6720,6720,6720,0
20250204,203400,5691749620,6720,6720,6720,6720,0
20250204,203300,5691749620,6720,6720,6720,6720,0
20250204,203200,5691749620,6720,6720,6720,6720,0
20250204,203100,5691749620,6720,6720,6720,6720,0
20250204,203000,5691749620,6720,6720,6720,6720,0
20250204,202900,5691749620,6720,6720,6720,6720,0
20250204,202800,5691749620,6720,6720,6720,6720,0
20250204,202700,5691749620,6720,6720,6720,6720,0
20250204,202600,5691749620,6720,6720,6720,6720,0
20250204,202500,5691749620,6720,6720,6720,6720,0
20250204,202400,5691749620,6720,6720,6720,6720,0
20250204,202300,5691749620,6720,6720,6720,6720,0
20250204,202200,5691749620,6720,6720,6720,6720,0
20250204,202100,5691749620,6720,6720,6720,6720,0
20250204,202000,5691749620,6720,6720,6720,6720,0
20250204,201900,5691749620,6720,6720,6720,6720,0
20250204,201800,5691749620,6720,6720,6720,6720,0
20250204,201700,5691749620,6720,6720,6720,6720,0
20250204,201600,5691749620,6720,6720,6720,6720,16873
20250204,201500,5691749620,6720,6720,6720,6720,0
20250204,201400,5691749620,6720,6720,6720,6720,0
20250204,201300,5691749620,6720,6720,6720,6720,0
20250204,201200,5691749620,6720,6720,6720,6720,0
20250204,201100,5691749620,6720,6720,6720,6720,0
20250204,201000,5691749620,6720,6720,6720,6720,0
20250204,200900,5691749620,6720,6720,6720,6720,0
20250204,200800,5691749620,6720,6720,6720,6720,0
20250204,200700,5691749620,6720,6720,6720,6720,0
20250204,200600,5691749620,6720,6720,6720,6720,0
20250204,200500,5691749620,6720,6720,6720,6720,0
20250204,200400,5691749620,6720,6720,6720,6720,0
20250204,200300,5691749620,6720,6720,6720,6720,0
20250204,200200,5691749620,6720,6720,6720,6720,0
20250204,200100,5691749620,6720,6720,6720,6720,0
20250204,200000,5691749620,6720,6720,6720,6720,0
20250204,195900,5691749620,6720,6720,6720,6720,0
20250204,195800,5691749620,6720,6720,6720,6720,0
20250204,195700,5691749620,6720,6720,6720,6720,0
20250204,195600,5691749620,6720,6720,6720,6720,0
20250204,195500,5691749620,6720,6720,6720,6720,0
20250204,195400,5691749620,6720,6720,6720,6720,0
20250204,195300,5691749620,6720,6720,6720,6720,0
20250204,195200,5691749620,6720,6720,6720,6720,0
20250204,195100,5691749620,6720,6720,6720,6720,0
20250204,195000,5691749620,6720,6720,6720,6720,0
20250204,194900,5691749620,6720,6720,6720,6720,0
20250204,194800,5691749620,6720,6720,6720,6720,0
20250204,194700,5691749620,6720,6720,6720,6720,0
20250204,194600,5691749620,6720,6720,6720,6720,16873
20250204,194500,5691749620,6720,6720,6720,6720,0
20250204,194400,5691749620,6720,6720,6720,6720,0
20250204,194300,5691749620,6720,6720,6720,6720,0
20250204,194200,5691749620,6720,6720,6720,6720,0
20250204,194100,5691749620,6720,6720,6720,6720,0
20250204,194000,5691749620,6720,6720,6720,6720,0
20250204,193900,5691749620,6720,6720,6720,6720,0
20250204,193800,5691749620,6720,6720,6720,6720,0
20250204,193700,5691749620,6720,6720,6720,6720,0
20250204,193600,5691749620,6720,6720,6720,6720,0
20250204,193500,5691749620,6720,6720,6720,6720,0
20250204,193400,5691749620,6720,6720,6720,6720,0
20250204,193300,5691749620,6720,6720,6720,6720,0
20250204,193200,5691749620,6720,6720,6720,6720,0
20250204,193100,5691749620,6720,6720,6720,6720,0
20250204,193000,5691749620,6720,6720,6720,6720,0
20250204,192900,5691749620,6720,6720,6720,6720,0
20250204,192800,5691749620,6720,6720,6720,6720,0
20250204,192700,5691749620,6720,6720,6720,6720,0
20250204,192600,5691749620,6720,6720,6720,6720,0
20250204,192500,5691749620,6720,6720,6720,6720,0
20250204,192400,5691749620,6720,6720,6720,6720,0
20250204,192300,5691749620,6720,6720,6720,6720,0
20250204,192200,5691749620,6720,6720,6720,6720,0
20250204,192100,5691749620,6720,6720,6720,6720,0
20250204,192000,5691749620,6720,6720,6720,6720,0
20250204,191900,5691749620,6720,6720,6720,6720,0
20250204,191800,5691749620,6720,6720,6720,6720,0
20250204,191700,5691749620,6720,6720,6720,6720,0
20250204,191600,5691749620,6720,6720,6720,6720,16873
20250204,191500,5691749620,6720,6720,6720,6720,0
20250204,191400,5691749620,6720,6720,6720,6720,0
20250204,191300,5691749620,6720,6720,6720,6720,0
20250204,191200,5691749620,6720,6720,6720,6720,0
20250204,191100,5691749620,6720,6720,6720,6720,0
20250204,191000,5691749620,6720,6720,6720,6720,0
20250204,190900,5691749620,6720,6720,6720,6720,0
20250204,190800,5691749620,6720,6720,6720,6720,0
20250204,190700,5691749620,6720,6720,6720,6720,0
20250204,190600,5691749620,6720,6720,6720,6720,0
20250204,190500,5691749620,6720,6720,6720,6720,0
20250204,190400,5691749620,6720,6720,6720,6720,0
20250204,190300,5691749620,6720,6720,6720,6720,0
20250204,190200,5691749620,6720,6720,6720,6720,0
20250204,190100,5691749620,6720,6720,6720,6720,0
20250204,190000,5691749620,6720,6720,6720,6720,0
20250204,185900,5691749620,6720,6720,6720,6720,0
20250204,185800,5691749620,6720,6720,6720,6720,0
20250204,185700,5691749620,6720,6720,6720,6720,0
20250204,185600,5691749620,6720,6720,6720,6720,0
20250204,185500,5691749620,6720,6720,6720,6720,0
20250204,185400,5691749620,6720,6720,6720,6720,0
20250204,185300,5691749620,6720,6720,6720,6720,0
20250204,185200,5691749620,6720,6720,6720,6720,0
20250204,185100,5691749620,6720,6720,6720,6720,0
20250204,185000,5691749620,6720,6720,6720,6720,0
20250204,184900,5691749620,6720,6720,6720,6720,0
20250204,184800,5691749620,6720,6720,6720,6720,0
20250204,184700,5691749620,6720,6720,6720,6720,0
20250204,184600,5691749620,6720,6720,6720,6720,16873
20250204,184500,5691749620,6720,6720,6720,6720,0
20250204,184400,5691749620,6720,6720,6720,6720,0
20250204,184300,5691749620,6720,6720,6720,6720,0
20250204,184200,5691749620,6720,6720,6720,6720,0
20250204,184100,5691749620,6720,6720,6720,6720,0
20250204,184000,5691749620,6720,6720,6720,6720,0
20250204,183900,5691749620,6720,6720,6720,6720,0
20250204,183800,5691749620,6720,6720,6720,6720,0
20250204,183700,5691749620,6720,6720,6720,6720,0
20250204,183600,5691749620,6720,6720,6720,6720,0
20250204,183500,5691749620,6720,6720,6720,6720,0
20250204,183400,5691749620,6720,6720,6720,6720,0
20250204,183300,5691749620,6720,6720,6720,6720,0
20250204,183200,5691749620,6720,6720,6720,6720,0
20250204,183100,5691749620,6720,6720,6720,6720,0
20250204,183000,5691749620,6720,6720,6720,6720,0
20250204,182900,5691749620,6720,6720,6720,6720,0
20250204,182800,5691749620,6720,6720,6720,6720,0
20250204,182700,5691749620,6720,6720,6720,6720,0
20250204,182600,5691749620,6720,6720,6720,6720,0
20250204,182500,5691749620,6720,6720,6720,6720,0
20250204,182400,5691749620,6720,6720,6720,6720,0
20250204,182300,5691749620,6720,6720,6720,6720,0
20250204,182200,5691749620,6720,6720,6720,6720,0
20250204,182100,5691749620,6720,6720,6720,6720,0
20250204,182000,5691749620,6720,6720,6720,6720,0
20250204,181900,5691749620,6720,6720,6720,6720,0
20250204,181800,5691749620,6720,6720,6720,6720,0
20250204,181700,5691749620,6720,6720,6720,6720,0
20250204,181600,5691749620,6720,6720,6720,6720,16873
20250204,181500,5691749620,6720,6720,6720,6720,0
20250204,181400,5691749620,6720,6720,6720,6720,0
20250204,181300,5691749620,6720,6720,6720,6720,0
20250204,181200,5691749620,6720,6720,6720,6720,0
20250204,181100,5691749620,6720,6720,6720,6720,0
20250204,181000,5691749620,6720,6720,6720,6720,0
20250204,180900,5691749620,6720,6720,6720,6720,0
20250204,180800,5691749620,6720,6720,6720,6720,0
20250204,180700,5691749620,6720,6720,6720,6720,0
20250204,180600,5691749620,6720,6720,6720,6720,0
20250204,180500,5691749620,6720,6720,6720,6720,0
20250204,180400,5691749620,6720,6720,6720,6720,0
20250204,180300,5691749620,6720,6720,6720,6720,0
20250204,180200,5691749620,6720,6720,6720,6720,0
20250204,180100,5691749620,6720,6720,6720,6720,0
20250204,180000,5691749620,6720,6720,6720,6720,0
20250204,175900,5691749620,6720,6720,6720,6720,0
20250204,175800,5691749620,6720,6720,6720,6720,0
20250204,175700,5691749620,6720,6720,6720,6720,0
20250204,175600,5691749620,6720,6720,6720,6720,0
20250204,175500,5691749620,6720,6720,6720,6720,0
20250204,175400,5691749620,6720,6720,6720,6720,0
20250204,175300,5691749620,6720,6720,6720,6720,0
20250204,175200,5691749620,6720,6720,6720,6720,0
20250204,175100,5691749620,6720,6720,6720,6720,0
20250204,175000,5691749620,6720,6720,6720,6720,0
20250204,174900,5691749620,6720,6720,6720,6720,0
20250204,174800,5691749620,6720,6720,6720,6720,0
20250204,174700,5691749620,6720,6720,6720,6720,0
20250204,174600,5691749620,6720,6720,6720,6720,16873
20250204,174500,5691749620,6720,6720,6720,6720,0
20250204,174400,5691749620,6720,6720,6720,6720,0
20250204,174300,5691749620,6720,6720,6720,6720,0
20250204,174200,5691749620,6720,6720,6720,6720,0
20250204,174100,5691749620,6720,6720,6720,6720,0
20250204,174000,5691749620,6720,6720,6720,6720,0
20250204,173900,5691749620,6720,6720,6720,6720,0
20250204,173800,5691749620,6720,6720,6720,6720,0
20250204,173700,5691749620,6720,6720,6720,6720,0
20250204,173600,5691749620,6720,6720,6720,6720,0
20250204,173500,5691749620,6720,6720,6720,6720,0
20250204,173400,5691749620,6720,6720,6720,6720,0
20250204,173300,5691749620,6720,6720,6720,6720,0
20250204,173200,5691749620,6720,6720,6720,6720,0
20250204,173100,5691749620,6720,6720,6720,6720,0
20250204,173000,5691749620,6720,6720,6720,6720,0
20250204,172900,5691749620,6720,6720,6720,6720,0
20250204,172800,5691749620,6720,6720,6720,6720,0
20250204,172700,5691749620,6720,6720,6720,6720,0
20250204,172600,5691749620,6720,6720,6720,6720,0
20250204,172500,5691749620,6720,6720,6720,6720,0
20250204,172400,5691749620,6720,6720,6720,6720,0
20250204,172300,5691749620,6720,6720,6720,6720,0
20250204,172200,5691749620,6720,6720,6720,6720,0
20250204,172100,5691749620,6720,6720,6720,6720,0
20250204,172000,5691749620,6720,6720,6720,6720,0
20250204,171900,5691749620,6720,6720,6720,6720,0
20250204,171800,5691749620,6720,6720,6720,6720,0
20250204,171700,5691749620,6720,6720,6720,6720,0
20250204,171600,5691749620,6720,6720,6720,6720,16873
20250204,171500,5691749620,6720,6720,6720,6720,0
20250204,171400,5691749620,6720,6720,6720,6720,0
20250204,171300,5691749620,6720,6720,6720,6720,0
20250204,171200,5691749620,6720,6720,6720,6720,0
20250204,171100,5691749620,6720,6720,6720,6720,0
20250204,171000,5691749620,6720,6720,6720,6720,0
20250204,170900,5691749620,6720,6720,6720,6720,0
20250204,170800,5691749620,6720,6720,6720,6720,0
20250204,170700,5691749620,6720,6720,6720,6720,0
20250204,170600,5691749620,6720,6720,6720,6720,0
20250204,170500,5691749620,6720,6720,6720,6720,0
20250204,170400,5691749620,6720,6720,6720,6720,0
20250204,170300,5691749620,6720,6720,6720,6720,0
20250204,170200,5691749620,6720,6720,6720,6720,0
20250204,170100,5691749620,6720,6720,6720,6720,0
20250204,170000,5691749620,6720,6720,6720,6720,0
20250204,165900,5691749620,6720,6720,6720,6720,0
20250204,165800,5691749620,6720,6720,6720,6720,0
20250204,165700,5691749620,6720,6720,6720,6720,0
20250204,165600,5691749620,6720,6720,6720,6720,0
20250204,165500,5691749620,6720,6720,6720,6720,0
20250204,165400,5691749620,6720,6720,6720,6720,0
20250204,165300,5691749620,6720,6720,6720,6720,0
20250204,165200,5691749620,6720,6720,6720,6720,0
20250204,165100,5691749620,6720,6720,6720,6720,0
20250204,165000,5691749620,6720,6720,6720,6720,0
20250204,164900,5691749620,6720,6720,6720,6720,0
20250204,164800,5691749620,6720,6720,6720,6720,0
20250204,164700,5691749620,6720,6720,6720,6720,0
20250204,164600,5691749620,6720,6720,6720,6720,16873
20250204,164500,5691749620,6720,6720,6720,6720,0
20250204,164400,5691749620,6720,6720,6720,6720,0
20250204,164300,5691749620,6720,6720,6720,6720,0
20250204,164200,5691749620,6720,6720,6720,6720,0
20250204,164100,5691749620,6720,6720,6720,6720,0
20250204,164000,5691749620,6720,6720,6720,6720,0
20250204,163900,5691749620,6720,6720,6720,6720,0
20250204,163800,5691749620,6720,6720,6720,6720,0
20250204,163700,5691749620,6720,6720,6720,6720,0
20250204,163600,5691749620,6720,6720,6720,6720,0
20250204,163500,5691749620,6720,6720,6720,6720,0
20250204,163400,5691749620,6720,6720,6720,6720,0
20250204,163300,5691749620,6720,6720,6720,6720,0
20250204,163200,5691749620,6720,6720,6720,6720,0
20250204,163100,5691749620,6720,6720,6720,6720,0
20250204,163000,5691749620,6720,6720,6720,6720,0
20250204,162900,5691749620,6720,6720,6720,6720,0
20250204,162800,5691749620,6720,6720,6720,6720,0
20250204,162700,5691749620,6720,6720,6720,6720,0
20250204,162600,5691749620,6720,6720,6720,6720,0
20250204,162500,5691749620,6720,6720,6720,6720,0
20250204,162400,5691749620,6720,6720,6720,6720,0
20250204,162300,5691749620,6720,6720,6720,6720,0
20250204,162200,5691749620,6720,6720,6720,6720,0
20250204,162100,5691749620,6720,6720,6720,6720,0
20250204,162000,5691749620,6720,6720,6720,6720,0
20250204,161900,5691749620,6720,6720,6720,6720,0
20250204,161800,5691749620,6720,6720,6720,6720,0
20250204,161700,5691749620,6720,6720,6720,6720,0
20250204,161600,5691749620,6720,6720,6720,6720,16873
20250204,161500,5691749620,6720,6720,6720,6720,0
20250204,161400,5691749620,6720,6720,6720,6720,0
20250204,161300,5691749620,6720,6720,6720,6720,0
20250204,161200,5691749620,6720,6720,6720,6720,0
20250204,161100,5691749620,6720,6720,6720,6720,0
20250204,161000,5691749620,6720,6720,6720,6720,0
20250204,160900,5691749620,6720,6720,6720,6720,0
20250204,160800,5691749620,6720,6720,6720,6720,0
20250204,160700,5691749620,6720,6720,6720,6720,0
20250204,160600,5691749620,6720,6720,6720,6720,0
20250204,160500,5691749620,6720,6720,6720,6720,0
20250204,160400,5691749620,6720,6720,6720,6720,0
20250204,160300,5691749620,6720,6720,6720,6720,0
20250204,160200,5691749620,6720,6720,6720,6720,0
20250204,160100,5691749620,6720,6720,6720,6720,0
20250204,160000,5691749620,6720,6720,6720,6720,0
20250204,155900,5691749620,6720,6720,6720,6720,0
20250204,155800,5691749620,6720,6720,6720,6720,0
20250204,155700,5691749620,6720,6720,6720,6720,0
20250204,155600,5691749620,6720,6720,6720,6720,0
20250204,155500,5691749620,6720,6720,6720,6720,0
20250204,155400,5691749620,6720,6720,6720,6720,0
20250204,155300,5691749620,6720,6720,6720,6720,0
20250204,155200,5691749620,6720,6720,6720,6720,0
20250204,155100,5691749620,6720,6720,6720,6720,0
20250204,155000,5691749620,6720,6720,6720,6720,0
20250204,154900,5691749620,6720,6720,6720,6720,0
20250204,154800,5691749620,6720,6720,6720,6720,0
20250204,154700,5691749620,6720,6720,6720,6720,0
20250204,154600,5691749620,6720,6720,6720,6720,16873
20250204,154500,5691749620,6720,6720,6720,6720,0
20250204,154400,5691749620,6720,6720,6720,6720,0
20250204,154300,5691749620,6720,6720,6720,6720,0
20250204,154200,5691749620,6720,6720,6720,6720,0
20250204,154100,5691749620,6720,6720,6720,6720,0
20250204,154000,5691749620,6720,6720,6720,6720,0
20250204,153900,5691749620,6720,6720,6720,6720,0
20250204,153800,5691749620,6720,6720,6720,6720,0
20250204,153700,5691749620,6720,6720,6720,6720,0
20250204,153600,5691749620,6720,6720,6720,6720,0
20250204,153500,5691749620,6720,6720,6720,6720,0
20250204,153400,5691749620,6720,6720,6720,6720,0
20250204,153300,5691749620,6720,6720,6720,6720,0
20250204,153200,5691749620,6720,6720,6720,6720,0
20250204,153100,5691749620,6720,6720,6720,6720,0
20250204,153000,5691749620,6720,6720,6720,6720,16873
20250204,152900,5578363060,6720,6720,6720,6720,0
20250204,152800,5578363060,6720,6720,6720,6720,0
20250204,152700,5578363060,6720,6720,6720,6720,0
20250204,152600,5578363060,6720,6720,6720,6720,0
20250204,152500,5578363060,6720,6720,6720,6720,0
20250204,152400,5578363060,6720,6720,6720,6720,0
20250204,152300,5578363060,6720,6720,6720,6720,0
20250204,152200,5578363060,6720,6720,6720,6720,0
20250204,152100,5578363060,6720,6720,6720,6720,0
20250204,152000,5578363060,6720,6720,6720,6720,0
20250204,151900,5578363060,6720,6700,6720,6690,6451
20250204,151800,5535115230,6700,6700,6710,6690,3345
20250204,151700,5512715820,6700,6700,6710,6690,1309
20250204,151600,5503947280,6700,6690,6710,6690,3908
20250204,151500,5477760770,6690,6700,6700,6680,593
20250204,151400,5473796430,6680,6710,6710,6680,5081
20250204,151300,5439787370,6700,6710,6710,6690,1994
20250204,151200,5426416570,6710,6710,6710,6700,3010
20250204,151100,5406236750,6710,6700,6710,6690,3351
20250204,151000,5383765620,6700,6700,6700,6700,800
20250204,150900,5378405620,6700,6710,6720,6700,1037
20250204,150800,5371447830,6700,6710,6710,6700,556
20250204,150700,5367718020,6710,6710,6710,6700,1701
20250204,150600,5356317180,6710,6720,6730,6690,3109
20250204,150500,5335453200,6720,6710,6720,6700,1601
20250204,150400,5324712400,6710,6720,6720,6710,2002
20250204,150300,5311261410,6720,6690,6730,6690,3812
20250204,150200,5285705390,6690,6700,6720,6690,1673
20250204,150100,5274486150,6690,6700,6700,6690,5693
20250204,150000,5236348400,6700,6720,6720,6690,1512
20250204,145900,5226215850,6720,6710,6720,6700,607
20250204,145800,5222145260,6700,6710,6710,6700,427
20250204,145700,5219280650,6700,6730,6730,6700,2370
20250204,145600,5203379300,6720,6730,6730,6720,1223
20250204,145500,5195160670,6730,6740,6740,6720,1532
20250204,145400,5184850370,6740,6740,6740,6730,971
20250204,145300,5178309280,6740,6730,6740,6720,1412
20250204,145200,5168807970,6720,6720,6730,6710,241
20250204,145100,5167188280,6720,6730,6730,6710,1248
20250204,145000,5158797960,6730,6720,6730,6710,961
20250204,144900,5152340970,6720,6720,6720,6710,207
20250204,144800,5150950130,6710,6700,6710,6700,213
20250204,144700,5149522930,6700,6710,6710,6700,985
20250204,144600,5142919480,6710,6710,6710,6710,1
20250204,144500,5142912770,6690,6700,6700,6690,709
20250204,144400,5138163550,6690,6690,6690,6690,131
20250204,144300,5137287160,6690,6700,6710,6680,1725
20250204,144200,5125731320,6690,6690,6700,6670,1682
20250204,144100,5114494510,6710,6680,6710,6670,2874
20250204,144000,5095297780,6680,6700,6700,6670,1463
20250204,143900,5085535430,6700,6700,6720,6680,5870
20250204,143800,5046249610,6700,6710,6710,6700,3034
20250204,143700,5025894370,6710,6720,6720,6700,2245
20250204,143600,5010830250,6720,6710,6720,6700,517
20250204,143500,5007361380,6700,6720,6720,6700,1334
20250204,143400,4998410730,6720,6720,6730,6710,331
20250204,143300,4996186600,6730,6720,6730,6710,306
20250204,143200,4994130260,6700,6720,6720,6700,100
20250204,143100,4993460060,6690,6690,6710,6680,4788
20250204,143000,4961388450,6690,6710,6710,6690,235
20250204,142900,4959816240,6710,6700,6710,6680,929
20250204,142800,4953607330,6720,6710,6720,6690,9126
20250204,142700,4892463000,6710,6710,6720,6700,3268
20250204,142600,4870527530,6710,6700,6720,6680,5649
20250204,142500,4832626220,6700,6690,6710,6680,2369
20250204,142400,4816765150,6700,6660,6700,6660,2010
20250204,142300,4803321530,6650,6670,6670,6650,1841
20250204,142200,4791075590,6650,6690,6690,6650,3446
20250204,142100,4768092920,6680,6680,6690,6650,355
20250204,142000,4765727030,6680,6650,6680,6650,854
20250204,141900,4760041820,6640,6660,6660,6640,11041
20250204,141800,4686574740,6660,6670,6690,6660,2662
20250204,141700,4668808390,6670,6690,6700,6670,12245
20250204,141600,4586971780,6700,6700,6700,6700,358
20250204,141500,4584573180,6720,6700,6720,6680,2335
20250204,141400,4568932630,6730,6690,6730,6690,309
20250204,141300,4566865380,6690,6710,6730,6690,12581
20250204,141200,4482468690,6730,6730,6740,6710,47277
20250204,141100,4164579900,6740,6730,6740,6730,315
20250204,141000,4162459730,6720,6730,6730,6720,442
20250204,140900,4159489400,6720,6730,6740,6720,9865
20250204,140800,4093062500,6730,6740,6750,6730,2110
20250204,140700,4078837890,6740,6760,6760,6740,4952
20250204,140600,4045402630,6760,6770,6770,6760,1944
20250204,140500,4032253420,6760,6780,6780,6760,532
20250204,140400,4028651240,6780,6780,6780,6780,61
20250204,140300,4028237660,6770,6790,6800,6770,1857
20250204,140200,4015644360,6780,6790,6790,6780,272
20250204,140100,4013797700,6790,6790,6790,6790,3
20250204,140000,4013777330,6790,6790,6790,6780,198
20250204,135900,4012433130,6790,6780,6790,6780,342
20250204,135800,4010114360,6780,6780,6790,6780,423
20250204,135700,4007246410,6780,6780,6780,6770,223
20250204,135600,4005734700,6770,6780,6780,6770,4387
20250204,135500,3976028490,6780,6780,6780,6770,1586
20250204,135400,3965280330,6770,6790,6790,6770,1367
20250204,135300,3956001190,6790,6790,6790,6760,36479
20250204,135200,3708795620,6790,6800,6800,6790,199
20250204,135100,3707444180,6800,6800,6800,6800,54
20250204,135000,3707076980,6780,6800,6800,6780,3710
20250204,134900,3681902270,6800,6800,6800,6800,11
20250204,134800,3681827470,6790,6800,6800,6790,1159
20250204,134700,3673957760,6790,6800,6800,6790,3876
20250204,134600,3647629860,6800,6800,6800,6800,10
20250204,134500,3647561860,6800,6810,6810,6790,8972
20250204,134400,3586558580,6810,6810,6820,6810,1935
20250204,134300,3573381200,6810,6820,6820,6810,39
20250204,134200,3573115520,6810,6820,6820,6810,345
20250204,134100,3570763130,6820,6810,6820,6810,68
20250204,134000,3570299660,6810,6810,6810,6810,40
20250204,133900,3570027260,6810,6810,6810,6810,674
20250204,133800,3565437320,6810,6800,6810,6800,2239
20250204,133700,3550212010,6810,6810,6810,6810,516
20250204,133600,3546698050,6820,6820,6820,6810,2971
20250204,133500,3526438870,6820,6820,6820,6820,112
20250204,133400,3525675030,6800,6820,6820,6800,1226
20250204,133300,3517325800,6810,6820,6820,6810,11
20250204,133200,3517250880,6810,6810,6810,6810,200
20250204,133100,3515888880,6810,6820,6820,6810,1719
20250204,133000,3504167150,6820,6810,6820,6800,2104
20250204,132900,3489840070,6810,6820,6820,6810,108
20250204,132800,3489103560,6820,6820,6820,6810,289
20250204,132700,3487133000,6820,6820,6820,6810,322
20250204,132600,3484937160,6810,6810,6810,6810,552
20250204,132500,3481178040,6810,6820,6820,6810,189
20250204,132400,3479889260,6820,6820,6820,6810,1807
20250204,132300,3467565780,6820,6820,6820,6810,1061
20250204,132200,3460330820,6820,6810,6820,6810,535
20250204,132100,3456682550,6820,6820,6820,6810,3
20250204,132000,3456662100,6810,6810,6810,6810,0
20250204,131900,3456662100,6810,6820,6820,6810,304
20250204,131800,3454591850,6820,6820,6820,6810,13
20250204,131700,3454503200,6830,6820,6830,6820,133
20250204,131600,3453596030,6820,6810,6830,6810,535
20250204,131500,3449943500,6810,6810,6820,6810,464
20250204,131400,3446783640,6810,6830,6830,6810,128
20250204,131300,3445910860,6820,6820,6820,6810,1126
20250204,131200,3438232600,6810,6820,6820,6810,1055
20250204,131100,3431038580,6810,6820,6820,6810,333
20250204,131000,3428767850,6830,6820,6830,6820,386
20250204,130900,3426134920,6820,6820,6820,6820,23
20250204,130800,3425978060,6830,6830,6830,6830,10
20250204,130700,3425909760,6830,6830,6830,6830,59
20250204,130600,3425506790,6830,6810,6830,6800,2214
20250204,130500,3410431250,6810,6820,6830,6810,4579
20250204,130400,3379205400,6820,6830,6830,6820,361
20250204,130300,3376740150,6830,6830,6830,6820,282
20250204,130200,3374814410,6830,6830,6830,6820,1107
20250204,130100,3367254020,6820,6830,6830,6820,443
20250204,130000,3364228890,6830,6830,6830,6820,228
20250204,125900,3362671860,6820,6830,6830,6820,329
20250204,125800,3360425110,6820,6820,6830,6820,367
20250204,125700,3357920420,6830,6820,6830,6820,257
20250204,125600,3356166350,6820,6820,6820,6820,49
20250204,125500,3355832170,6820,6820,6820,6810,3310
20250204,125400,3333261170,6820,6820,6820,6820,1269
20250204,125300,3324606590,6820,6820,6830,6820,3306
20250204,125200,3302043740,6820,6820,6830,6820,2246
20250204,125100,3286707400,6810,6820,6820,6810,319
20250204,125000,3284532170,6820,6810,6820,6810,161
20250204,124900,3283435690,6810,6820,6820,6810,100
20250204,124800,3282754490,6810,6820,6820,6810,280
20250204,124700,3280846230,6820,6810,6830,6810,289
20250204,124600,3278877450,6810,6830,6830,6810,131
20250204,124500,3277985290,6810,6810,6810,6810,130
20250204,124400,3277099990,6810,6820,6820,6810,1256
20250204,124300,3268537870,6820,6820,6820,6820,40
20250204,124200,3268265070,6810,6820,6820,6810,252
20250204,124100,3266546810,6820,6820,6820,6820,68
20250204,124000,3266083050,6820,6820,6820,6820,53
20250204,123900,3265721590,6810,6820,6820,6810,1674
20250204,123800,3254310280,6820,6820,6820,6820,8
20250204,123700,3254255720,6820,6820,6820,6820,1168
20250204,123600,3246289960,6820,6830,6830,6820,620
20250204,123500,3242059020,6820,6830,6830,6820,22
20250204,123400,3241908820,6830,6830,6830,6820,267
20250204,123300,3240087510,6820,6830,6830,6820,1441
20250204,123200,3230254880,6820,6820,6830,6820,400
20250204,123100,3227523310,6820,6830,6830,6820,542
20250204,123000,3223826290,6820,6830,6830,6820,1096
20250204,122900,3216341650,6840,6840,6840,6820,306
20250204,122800,3214250910,6850,6830,6850,6830,11
20250204,122700,3214175760,6830,6850,6850,6830,587
20250204,122600,3210161330,6830,6810,6840,6810,2108
20250204,122500,3195752110,6800,6830,6830,6800,5861
20250204,122400,3155806460,6830,6840,6840,6830,2157
20250204,122300,3141059820,6840,6840,6840,6830,595
20250204,122200,3136990670,6840,6830,6840,6830,102
20250204,122100,3136293000,6830,6820,6840,6820,4530
20250204,122000,3105329050,6820,6830,6830,6820,568
20250204,121900,3101451920,6820,6820,6820,6820,337
20250204,121800,3099153580,6840,6830,6840,6820,1678
20250204,121700,3087694510,6820,6820,6820,6820,1
20250204,121600,3087687690,6820,6820,6830,6820,57
20250204,121500,3087298940,6810,6830,6830,6810,46
20250204,121400,3086985200,6810,6810,6810,6810,1
20250204,121300,3086978390,6820,6820,6820,6820,222
20250204,121200,3085464350,6820,6820,6820,6820,83
20250204,121100,3084898290,6820,6820,6820,6820,155
20250204,121000,3083841190,6820,6830,6830,6820,230
20250204,120900,3082270590,6810,6820,6820,6810,1693
20250204,120800,3070733390,6820,6830,6830,6820,74
20250204,120700,3070228230,6830,6830,6840,6820,334
20250204,120600,3067946180,6830,6830,6830,6830,67
20250204,120500,3067488570,6830,6830,6840,6830,651
20250204,120400,3063036450,6830,6820,6830,6820,10
20250204,120300,3062968180,6820,6830,6830,6820,2023
20250204,120200,3049152220,6820,6830,6830,6820,443
20250204,120100,3046129320,6830,6820,6830,6820,10
20250204,120000,3046061090,6820,6830,6830,6820,109
20250204,115900,3045317700,6830,6830,6830,6830,16
20250204,115800,3045208420,6820,6820,6830,6820,507
20250204,115700,3041750480,6820,6830,6830,6820,216
20250204,115600,3040275420,6810,6810,6820,6810,65
20250204,115500,3039832350,6810,6810,6810,6810,865
20250204,115400,3033941700,6810,6810,6810,6810,1312
20250204,115300,3025006980,6810,6810,6820,6810,183
20250204,115200,3023760190,6810,6810,6810,6810,30
20250204,115100,3023555890,6810,6820,6820,6810,224
20250204,115000,3022028440,6810,6810,6810,6810,184
20250204,114900,3020775400,6810,6820,6820,6810,2566
20250204,114800,3003298710,6830,6810,6830,6810,443
20250204,114700,3000279940,6820,6810,6830,6810,202
20250204,114600,2998903380,6820,6810,6820,6810,454
20250204,114500,2995809770,6810,6820,6830,6810,219
20250204,114400,2994316540,6820,6810,6820,6810,370
20250204,114300,2991793390,6810,6820,6820,6810,1287
20250204,114200,2983020960,6810,6810,6810,6810,40
20250204,114100,2982748560,6810,6820,6830,6810,311
20250204,114000,2980625990,6820,6820,6820,6810,1695
20250204,113900,2969066350,6820,6820,6830,6820,2325
20250204,113800,2953209540,6820,6820,6820,6820,202
20250204,113700,2951831900,6820,6840,6840,6820,116
20250204,113600,2951040760,6840,6830,6840,6820,206
20250204,113500,2949634800,6830,6830,6840,6820,1739
20250204,113400,2937754630,6830,6830,6830,6830,888
20250204,113300,2931689590,6830,6840,6840,6830,154
20250204,113200,2930637570,6840,6830,6840,6830,859
20250204,113100,2924769280,6830,6830,6830,6830,82
20250204,113000,2924209220,6830,6850,6850,6830,234
20250204,112900,2922608890,6840,6850,6850,6840,682
20250204,112800,2917941010,6850,6850,6850,6850,2
20250204,112700,2917927310,6840,6840,6840,6840,4
20250204,112600,2917899950,6850,6850,6850,6850,24
20250204,112500,2917735550,6850,6840,6850,6840,60
20250204,112400,2917325080,6840,6840,6840,6830,666
20250204,112300,2912770310,6830,6830,6830,6830,25
20250204,112200,2912599560,6830,6830,6840,6830,156
20250204,112100,2911534060,6830,6820,6830,6820,83
20250204,112000,2910967970,6820,6830,6830,6820,126
20250204,111900,2910107660,6820,6830,6840,6820,2191
20250204,111800,2895144020,6840,6840,6850,6830,684
20250204,111700,2890466760,6840,6840,6840,6840,39
20250204,111600,2890200000,6840,6830,6850,6830,1223
20250204,111500,2881833750,6840,6830,6840,6830,551
20250204,111400,2878068330,6830,6840,6840,6830,2175
20250204,111300,2863193750,6860,6860,6860,6860,1
20250204,111200,2863186890,6860,6860,6860,6860,4
20250204,111100,2863159450,6840,6860,6860,6840,419
20250204,111000,2860289640,6860,6860,6860,6860,18
20250204,110900,2860166160,6840,6840,6850,6830,3725
20250204,110800,2834679830,6840,6820,6840,6820,70
20250204,110700,2834201430,6820,6830,6830,6820,15
20250204,110600,2834099030,6820,6820,6830,6820,239
20250204,110500,2832467140,6820,6830,6830,6820,437
20250204,110400,2829483710,6830,6830,6830,6830,2583
20250204,110300,2811841820,6820,6820,6830,6810,933
20250204,110200,2805479430,6800,6820,6820,6800,6248
20250204,110100,2762918460,6810,6820,6820,6810,1865
20250204,110000,2750212800,6820,6810,6820,6810,810
20250204,105900,2744695280,6810,6820,6820,6810,466
20250204,105800,2741518370,6820,6820,6820,6820,754
20250204,105700,2736376090,6820,6830,6830,6820,583
20250204,105600,2732398070,6830,6820,6830,6820,1276
20250204,105500,2723691690,6820,6830,6830,6820,1458
20250204,105400,2713745780,6830,6820,6830,6820,2188
20250204,105300,2698822100,6820,6820,6830,6820,681
20250204,105200,2694177630,6820,6830,6830,6820,1235
20250204,105100,2685743770,6830,6830,6840,6820,1256
20250204,105000,2677165510,6830,6820,6840,6820,5702
20250204,104900,2638225170,6820,6830,6830,6820,590
20250204,104800,2634197050,6830,6820,6840,6820,245
20250204,104700,2632523790,6820,6820,6830,6820,1738
20250204,104600,2620664950,6820,6820,6820,6820,290
20250204,104500,2618687150,6830,6820,6830,6820,1033
20250204,104400,2611633110,6820,6810,6830,6810,839
20250204,104300,2605917280,6810,6810,6840,6810,3466
20250204,104200,2582280830,6810,6820,6830,6810,2753
20250204,104100,2563517680,6820,6820,6830,6820,1783
20250204,104000,2551357390,6820,6830,6830,6820,663
20250204,103900,2546829820,6820,6820,6830,6820,287
20250204,103800,2544871920,6820,6830,6830,6820,937
20250204,103700,2538472600,6830,6830,6830,6820,5171
20250204,103600,2503167810,6830,6840,6840,6830,2808
20250204,103500,2483963060,6840,6840,6850,6830,407
20250204,103400,2481178360,6840,6840,6840,6840,1134
20250204,103300,2473421800,6840,6850,6850,6840,214
20250204,103200,2471956820,6840,6840,6850,6830,1580
20250204,103100,2461148180,6840,6850,6850,6840,121
20250204,103000,2460319670,6840,6840,6840,6840,117
20250204,102900,2459519390,6840,6850,6860,6840,2430
20250204,102800,2442878840,6860,6850,6860,6850,709
20250204,102700,2438022170,6850,6860,6860,6850,475
20250204,102600,2434766680,6850,6850,6850,6850,10
20250204,102500,2434698180,6850,6850,6860,6850,855
20250204,102400,2428834430,6850,6860,6860,6850,3099
20250204,102300,2407580930,6870,6870,6870,6860,137
20250204,102200,2406639750,6860,6870,6870,6860,1339
20250204,102100,2397449680,6860,6860,6860,6850,3061
20250204,102000,2376459390,6850,6860,6860,6850,116
20250204,101900,2375664770,6850,6850,6860,6850,657
20250204,101800,2371159280,6850,6850,6860,6840,729
20250204,101700,2366165330,6850,6850,6860,6850,573
20250204,101600,2362240170,6860,6860,6860,6850,163
20250204,101500,2361123360,6850,6860,6860,6850,410
20250204,101400,2358311700,6850,6860,6860,6850,523
20250204,101300,2354724700,6860,6860,6860,6850,3652
20250204,101200,2329701300,6860,6860,6870,6860,2132
20250204,101100,2315075660,6860,6860,6870,6850,1000
20250204,101000,2308214810,6860,6850,6860,6830,1502
20250204,100900,2297928480,6830,6840,6840,6820,5894
20250204,100800,2257671010,6840,6850,6850,6840,1097
20250204,100700,2250158420,6840,6840,6860,6830,1325
20250204,100600,2241096370,6840,6860,6860,6830,3248
20250204,100500,2218877640,6860,6840,6870,6830,2933
20250204,100400,2198806320,6840,6870,6870,6830,3896
20250204,100300,2172125100,6860,6870,6880,6860,6826
20250204,100200,2125256710,6890,6870,6890,6870,2983
20250204,100100,2104723860,6870,6880,6880,6870,1130
20250204,100000,2096956160,6880,6870,6880,6870,2033
20250204,095900,2082985680,6880,6870,6890,6860,3107
20250204,095800,2061630410,6870,6870,6880,6870,481
20250204,095700,2058322170,6880,6870,6890,6870,395
20250204,095600,2055604330,6870,6880,6880,6870,347
20250204,095500,2053217580,6860,6870,6890,6860,2269
20250204,095400,2037610130,6870,6860,6880,6850,6960
20250204,095300,1989811780,6860,6870,6870,6860,2836
20250204,095200,1970340970,6860,6880,6880,6860,3448
20250204,095100,1946653990,6880,6880,6880,6870,1881
20250204,095000,1933717850,6880,6880,6880,6860,1120
20250204,094900,1926023450,6880,6880,6880,6850,7097
20250204,094800,1877274120,6880,6880,6890,6870,10151
20250204,094700,1807399320,6880,6880,6890,6870,3606
20250204,094600,1782575400,6880,6870,6880,6860,3704
20250204,094500,1757098920,6870,6850,6880,6850,8137
20250204,094400,1701252980,6860,6850,6860,6840,560
20250204,094300,1697413930,6850,6840,6850,6820,1625
20250204,094200,1686309590,6830,6840,6840,6830,1593
20250204,094100,1675416600,6830,6850,6860,6820,2165
20250204,094000,1660625780,6860,6850,6860,6820,2874
20250204,093900,1640954190,6860,6860,6870,6850,1697
20250204,093800,1629315840,6850,6810,6880,6800,15211
20250204,093700,1524981450,6800,6800,6820,6800,554
20250204,093600,1521206870,6800,6800,6810,6800,964
20250204,093500,1514649400,6810,6810,6810,6800,2835
20250204,093400,1495346970,6810,6830,6830,6810,5534
20250204,093300,1457580340,6830,6840,6840,6830,1776
20250204,093200,1445443740,6840,6840,6850,6830,1570
20250204,093100,1434705570,6840,6850,6850,6820,3910
20250204,093000,1407977660,6840,6820,6850,6820,2803
20250204,092900,1388815500,6820,6830,6840,6820,6058
20250204,092800,1347416930,6830,6830,6840,6800,8665
20250204,092700,1288281140,6830,6800,6830,6790,9142
20250204,092600,1226003550,6790,6780,6800,6780,2506
20250204,092500,1208979700,6780,6790,6790,6770,1664
20250204,092400,1197705740,6780,6780,6780,6770,1896
20250204,092300,1184858710,6780,6780,6780,6770,2050
20250204,092200,1170979250,6770,6790,6790,6770,3254
20250204,092100,1148915360,6780,6800,6810,6780,8562
20250204,092000,1090714950,6800,6810,6810,6790,1471
20250204,091900,1080705840,6790,6800,6810,6790,3071
20250204,091800,1059830000,6800,6790,6810,6790,4592
20250204,091700,1028606460,6800,6790,6800,6790,6250
20250204,091600,986138490,6790,6770,6800,6770,5487
20250204,091500,948895150,6770,6770,6780,6770,1354
20250204,091400,939725420,6770,6760,6780,6750,2785
20250204,091300,920874060,6760,6760,6770,6750,3391
20250204,091200,897958780,6750,6750,6770,6750,3019
20250204,091100,877547680,6760,6750,6760,6740,1343
20250204,091000,868483440,6750,6760,6780,6740,6464
20250204,090900,824783700,6750,6750,6770,6740,4514
20250204,090800,794294470,6750,6740,6750,6730,6204
20250204,090700,752495820,6750,6740,6750,6720,3682
20250204,090600,727703960,6740,6720,6740,6710,3215
20250204,090500,706075230,6720,6690,6740,6680,9562
20250204,090400,641947240,6700,6720,6720,6690,7327
20250204,090300,592841550,6710,6690,6720,6690,7947
20250204,090200,539586390,6690,6710,6730,6690,16377
20250204,090100,429767800,6720,6730,6740,6680,17157
20250204,090000,314666820,6710,6650,6750,6650,47099