stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,203900,2722326320,7100,7100,7100,7100,14343
20250204,203800,2722326320,7100,7100,7100,7100,0
20250204,203700,2722326320,7100,7100,7100,7100,0
20250204,203600,2722326320,7100,7100,7100,7100,0
20250204,203500,2722326320,7100,7100,7100,7100,0
20250204,203400,2722326320,7100,7100,7100,7100,0
20250204,203300,2722326320,7100,7100,7100,7100,0
20250204,203200,2722326320,7100,7100,7100,7100,0
20250204,203100,2722326320,7100,7100,7100,7100,0
20250204,203000,2722326320,7100,7100,7100,7100,0
20250204,202900,2722326320,7100,7100,7100,7100,0
20250204,202800,2722326320,7100,7100,7100,7100,0
20250204,202700,2722326320,7100,7100,7100,7100,0
20250204,202600,2722326320,7100,7100,7100,7100,0
20250204,202500,2722326320,7100,7100,7100,7100,0
20250204,202400,2722326320,7100,7100,7100,7100,0
20250204,202300,2722326320,7100,7100,7100,7100,0
20250204,202200,2722326320,7100,7100,7100,7100,0
20250204,202100,2722326320,7100,7100,7100,7100,0
20250204,202000,2722326320,7100,7100,7100,7100,0
20250204,201900,2722326320,7100,7100,7100,7100,0
20250204,201800,2722326320,7100,7100,7100,7100,0
20250204,201700,2722326320,7100,7100,7100,7100,0
20250204,201600,2722326320,7100,7100,7100,7100,0
20250204,201500,2722326320,7100,7100,7100,7100,0
20250204,201400,2722326320,7100,7100,7100,7100,0
20250204,201300,2722326320,7100,7100,7100,7100,0
20250204,201200,2722326320,7100,7100,7100,7100,0
20250204,201100,2722326320,7100,7100,7100,7100,0
20250204,201000,2722326320,7100,7100,7100,7100,0
20250204,200900,2722326320,7100,7100,7100,7100,14343
20250204,200800,2722326320,7100,7100,7100,7100,0
20250204,200700,2722326320,7100,7100,7100,7100,0
20250204,200600,2722326320,7100,7100,7100,7100,0
20250204,200500,2722326320,7100,7100,7100,7100,0
20250204,200400,2722326320,7100,7100,7100,7100,0
20250204,200300,2722326320,7100,7100,7100,7100,0
20250204,200200,2722326320,7100,7100,7100,7100,0
20250204,200100,2722326320,7100,7100,7100,7100,0
20250204,200000,2722326320,7100,7100,7100,7100,0
20250204,195900,2722326320,7100,7100,7100,7100,0
20250204,195800,2722326320,7100,7100,7100,7100,0
20250204,195700,2722326320,7100,7100,7100,7100,0
20250204,195600,2722326320,7100,7100,7100,7100,0
20250204,195500,2722326320,7100,7100,7100,7100,0
20250204,195400,2722326320,7100,7100,7100,7100,0
20250204,195300,2722326320,7100,7100,7100,7100,0
20250204,195200,2722326320,7100,7100,7100,7100,0
20250204,195100,2722326320,7100,7100,7100,7100,0
20250204,195000,2722326320,7100,7100,7100,7100,0
20250204,194900,2722326320,7100,7100,7100,7100,0
20250204,194800,2722326320,7100,7100,7100,7100,0
20250204,194700,2722326320,7100,7100,7100,7100,0
20250204,194600,2722326320,7100,7100,7100,7100,0
20250204,194500,2722326320,7100,7100,7100,7100,0
20250204,194400,2722326320,7100,7100,7100,7100,0
20250204,194300,2722326320,7100,7100,7100,7100,0
20250204,194200,2722326320,7100,7100,7100,7100,0
20250204,194100,2722326320,7100,7100,7100,7100,0
20250204,194000,2722326320,7100,7100,7100,7100,0
20250204,193900,2722326320,7100,7100,7100,7100,14343
20250204,193800,2722326320,7100,7100,7100,7100,0
20250204,193700,2722326320,7100,7100,7100,7100,0
20250204,193600,2722326320,7100,7100,7100,7100,0
20250204,193500,2722326320,7100,7100,7100,7100,0
20250204,193400,2722326320,7100,7100,7100,7100,0
20250204,193300,2722326320,7100,7100,7100,7100,0
20250204,193200,2722326320,7100,7100,7100,7100,0
20250204,193100,2722326320,7100,7100,7100,7100,0
20250204,193000,2722326320,7100,7100,7100,7100,0
20250204,192900,2722326320,7100,7100,7100,7100,0
20250204,192800,2722326320,7100,7100,7100,7100,0
20250204,192700,2722326320,7100,7100,7100,7100,0
20250204,192600,2722326320,7100,7100,7100,7100,0
20250204,192500,2722326320,7100,7100,7100,7100,0
20250204,192400,2722326320,7100,7100,7100,7100,0
20250204,192300,2722326320,7100,7100,7100,7100,0
20250204,192200,2722326320,7100,7100,7100,7100,0
20250204,192100,2722326320,7100,7100,7100,7100,0
20250204,192000,2722326320,7100,7100,7100,7100,0
20250204,191900,2722326320,7100,7100,7100,7100,0
20250204,191800,2722326320,7100,7100,7100,7100,0
20250204,191700,2722326320,7100,7100,7100,7100,0
20250204,191600,2722326320,7100,7100,7100,7100,0
20250204,191500,2722326320,7100,7100,7100,7100,0
20250204,191400,2722326320,7100,7100,7100,7100,0
20250204,191300,2722326320,7100,7100,7100,7100,0
20250204,191200,2722326320,7100,7100,7100,7100,0
20250204,191100,2722326320,7100,7100,7100,7100,0
20250204,191000,2722326320,7100,7100,7100,7100,0
20250204,190900,2722326320,7100,7100,7100,7100,14343
20250204,190800,2722326320,7100,7100,7100,7100,0
20250204,190700,2722326320,7100,7100,7100,7100,0
20250204,190600,2722326320,7100,7100,7100,7100,0
20250204,190500,2722326320,7100,7100,7100,7100,0
20250204,190400,2722326320,7100,7100,7100,7100,0
20250204,190300,2722326320,7100,7100,7100,7100,0
20250204,190200,2722326320,7100,7100,7100,7100,0
20250204,190100,2722326320,7100,7100,7100,7100,0
20250204,190000,2722326320,7100,7100,7100,7100,0
20250204,185900,2722326320,7100,7100,7100,7100,0
20250204,185800,2722326320,7100,7100,7100,7100,0
20250204,185700,2722326320,7100,7100,7100,7100,0
20250204,185600,2722326320,7100,7100,7100,7100,0
20250204,185500,2722326320,7100,7100,7100,7100,0
20250204,185400,2722326320,7100,7100,7100,7100,0
20250204,185300,2722326320,7100,7100,7100,7100,0
20250204,185200,2722326320,7100,7100,7100,7100,0
20250204,185100,2722326320,7100,7100,7100,7100,0
20250204,185000,2722326320,7100,7100,7100,7100,0
20250204,184900,2722326320,7100,7100,7100,7100,0
20250204,184800,2722326320,7100,7100,7100,7100,0
20250204,184700,2722326320,7100,7100,7100,7100,0
20250204,184600,2722326320,7100,7100,7100,7100,0
20250204,184500,2722326320,7100,7100,7100,7100,0
20250204,184400,2722326320,7100,7100,7100,7100,0
20250204,184300,2722326320,7100,7100,7100,7100,0
20250204,184200,2722326320,7100,7100,7100,7100,0
20250204,184100,2722326320,7100,7100,7100,7100,0
20250204,184000,2722326320,7100,7100,7100,7100,0
20250204,183900,2722326320,7100,7100,7100,7100,14343
20250204,183800,2722326320,7100,7100,7100,7100,0
20250204,183700,2722326320,7100,7100,7100,7100,0
20250204,183600,2722326320,7100,7100,7100,7100,0
20250204,183500,2722326320,7100,7100,7100,7100,0
20250204,183400,2722326320,7100,7100,7100,7100,0
20250204,183300,2722326320,7100,7100,7100,7100,0
20250204,183200,2722326320,7100,7100,7100,7100,0
20250204,183100,2722326320,7100,7100,7100,7100,0
20250204,183000,2722326320,7100,7100,7100,7100,0
20250204,182900,2722326320,7100,7100,7100,7100,0
20250204,182800,2722326320,7100,7100,7100,7100,0
20250204,182700,2722326320,7100,7100,7100,7100,0
20250204,182600,2722326320,7100,7100,7100,7100,0
20250204,182500,2722326320,7100,7100,7100,7100,0
20250204,182400,2722326320,7100,7100,7100,7100,0
20250204,182300,2722326320,7100,7100,7100,7100,0
20250204,182200,2722326320,7100,7100,7100,7100,0
20250204,182100,2722326320,7100,7100,7100,7100,0
20250204,182000,2722326320,7100,7100,7100,7100,0
20250204,181900,2722326320,7100,7100,7100,7100,0
20250204,181800,2722326320,7100,7100,7100,7100,0
20250204,181700,2722326320,7100,7100,7100,7100,0
20250204,181600,2722326320,7100,7100,7100,7100,0
20250204,181500,2722326320,7100,7100,7100,7100,0
20250204,181400,2722326320,7100,7100,7100,7100,0
20250204,181300,2722326320,7100,7100,7100,7100,0
20250204,181200,2722326320,7100,7100,7100,7100,0
20250204,181100,2722326320,7100,7100,7100,7100,0
20250204,181000,2722326320,7100,7100,7100,7100,0
20250204,180900,2722326320,7100,7100,7100,7100,14343
20250204,180800,2722326320,7100,7100,7100,7100,0
20250204,180700,2722326320,7100,7100,7100,7100,0
20250204,180600,2722326320,7100,7100,7100,7100,0
20250204,180500,2722326320,7100,7100,7100,7100,0
20250204,180400,2722326320,7100,7100,7100,7100,0
20250204,180300,2722326320,7100,7100,7100,7100,0
20250204,180200,2722326320,7100,7100,7100,7100,0
20250204,180100,2722326320,7100,7100,7100,7100,0
20250204,180000,2722326320,7100,7100,7100,7100,0
20250204,175900,2722326320,7100,7100,7100,7100,0
20250204,175800,2722326320,7100,7100,7100,7100,0
20250204,175700,2722326320,7100,7100,7100,7100,0
20250204,175600,2722326320,7100,7100,7100,7100,0
20250204,175500,2722326320,7100,7100,7100,7100,0
20250204,175400,2722326320,7100,7100,7100,7100,0
20250204,175300,2722326320,7100,7100,7100,7100,0
20250204,175200,2722326320,7100,7100,7100,7100,0
20250204,175100,2722326320,7100,7100,7100,7100,0
20250204,175000,2722326320,7100,7100,7100,7100,0
20250204,174900,2722326320,7100,7100,7100,7100,0
20250204,174800,2722326320,7100,7100,7100,7100,0
20250204,174700,2722326320,7100,7100,7100,7100,0
20250204,174600,2722326320,7100,7100,7100,7100,0
20250204,174500,2722326320,7100,7100,7100,7100,0
20250204,174400,2722326320,7100,7100,7100,7100,0
20250204,174300,2722326320,7100,7100,7100,7100,0
20250204,174200,2722326320,7100,7100,7100,7100,0
20250204,174100,2722326320,7100,7100,7100,7100,0
20250204,174000,2722326320,7100,7100,7100,7100,0
20250204,173900,2722326320,7100,7100,7100,7100,14343
20250204,173800,2722326320,7100,7100,7100,7100,0
20250204,173700,2722326320,7100,7100,7100,7100,0
20250204,173600,2722326320,7100,7100,7100,7100,0
20250204,173500,2722326320,7100,7100,7100,7100,0
20250204,173400,2722326320,7100,7100,7100,7100,0
20250204,173300,2722326320,7100,7100,7100,7100,0
20250204,173200,2722326320,7100,7100,7100,7100,0
20250204,173100,2722326320,7100,7100,7100,7100,0
20250204,173000,2722326320,7100,7100,7100,7100,0
20250204,172900,2722326320,7100,7100,7100,7100,0
20250204,172800,2722326320,7100,7100,7100,7100,0
20250204,172700,2722326320,7100,7100,7100,7100,0
20250204,172600,2722326320,7100,7100,7100,7100,0
20250204,172500,2722326320,7100,7100,7100,7100,0
20250204,172400,2722326320,7100,7100,7100,7100,0
20250204,172300,2722326320,7100,7100,7100,7100,0
20250204,172200,2722326320,7100,7100,7100,7100,0
20250204,172100,2722326320,7100,7100,7100,7100,0
20250204,172000,2722326320,7100,7100,7100,7100,0
20250204,171900,2722326320,7100,7100,7100,7100,0
20250204,171800,2722326320,7100,7100,7100,7100,0
20250204,171700,2722326320,7100,7100,7100,7100,0
20250204,171600,2722326320,7100,7100,7100,7100,0
20250204,171500,2722326320,7100,7100,7100,7100,0
20250204,171400,2722326320,7100,7100,7100,7100,0
20250204,171300,2722326320,7100,7100,7100,7100,0
20250204,171200,2722326320,7100,7100,7100,7100,0
20250204,171100,2722326320,7100,7100,7100,7100,0
20250204,171000,2722326320,7100,7100,7100,7100,0
20250204,170900,2722326320,7100,7100,7100,7100,14343
20250204,170800,2722326320,7100,7100,7100,7100,0
20250204,170700,2722326320,7100,7100,7100,7100,0
20250204,170600,2722326320,7100,7100,7100,7100,0
20250204,170500,2722326320,7100,7100,7100,7100,0
20250204,170400,2722326320,7100,7100,7100,7100,0
20250204,170300,2722326320,7100,7100,7100,7100,0
20250204,170200,2722326320,7100,7100,7100,7100,0
20250204,170100,2722326320,7100,7100,7100,7100,0
20250204,170000,2722326320,7100,7100,7100,7100,0
20250204,165900,2722326320,7100,7100,7100,7100,0
20250204,165800,2722326320,7100,7100,7100,7100,0
20250204,165700,2722326320,7100,7100,7100,7100,0
20250204,165600,2722326320,7100,7100,7100,7100,0
20250204,165500,2722326320,7100,7100,7100,7100,0
20250204,165400,2722326320,7100,7100,7100,7100,0
20250204,165300,2722326320,7100,7100,7100,7100,0
20250204,165200,2722326320,7100,7100,7100,7100,0
20250204,165100,2722326320,7100,7100,7100,7100,0
20250204,165000,2722326320,7100,7100,7100,7100,0
20250204,164900,2722326320,7100,7100,7100,7100,0
20250204,164800,2722326320,7100,7100,7100,7100,0
20250204,164700,2722326320,7100,7100,7100,7100,0
20250204,164600,2722326320,7100,7100,7100,7100,0
20250204,164500,2722326320,7100,7100,7100,7100,0
20250204,164400,2722326320,7100,7100,7100,7100,0
20250204,164300,2722326320,7100,7100,7100,7100,0
20250204,164200,2722326320,7100,7100,7100,7100,0
20250204,164100,2722326320,7100,7100,7100,7100,0
20250204,164000,2722326320,7100,7100,7100,7100,0
20250204,163900,2722326320,7100,7100,7100,7100,14343
20250204,163800,2722326320,7100,7100,7100,7100,0
20250204,163700,2722326320,7100,7100,7100,7100,0
20250204,163600,2722326320,7100,7100,7100,7100,0
20250204,163500,2722326320,7100,7100,7100,7100,0
20250204,163400,2722326320,7100,7100,7100,7100,0
20250204,163300,2722326320,7100,7100,7100,7100,0
20250204,163200,2722326320,7100,7100,7100,7100,0
20250204,163100,2722326320,7100,7100,7100,7100,0
20250204,163000,2722326320,7100,7100,7100,7100,0
20250204,162900,2722326320,7100,7100,7100,7100,0
20250204,162800,2722326320,7100,7100,7100,7100,0
20250204,162700,2722326320,7100,7100,7100,7100,0
20250204,162600,2722326320,7100,7100,7100,7100,0
20250204,162500,2722326320,7100,7100,7100,7100,0
20250204,162400,2722326320,7100,7100,7100,7100,0
20250204,162300,2722326320,7100,7100,7100,7100,0
20250204,162200,2722326320,7100,7100,7100,7100,0
20250204,162100,2722326320,7100,7100,7100,7100,0
20250204,162000,2722326320,7100,7100,7100,7100,0
20250204,161900,2722326320,7100,7100,7100,7100,0
20250204,161800,2722326320,7100,7100,7100,7100,0
20250204,161700,2722326320,7100,7100,7100,7100,0
20250204,161600,2722326320,7100,7100,7100,7100,0
20250204,161500,2722326320,7100,7100,7100,7100,0
20250204,161400,2722326320,7100,7100,7100,7100,0
20250204,161300,2722326320,7100,7100,7100,7100,0
20250204,161200,2722326320,7100,7100,7100,7100,0
20250204,161100,2722326320,7100,7100,7100,7100,0
20250204,161000,2722326320,7100,7100,7100,7100,0
20250204,160900,2722326320,7100,7100,7100,7100,14343
20250204,160800,2722326320,7100,7100,7100,7100,0
20250204,160700,2722326320,7100,7100,7100,7100,0
20250204,160600,2722326320,7100,7100,7100,7100,0
20250204,160500,2722326320,7100,7100,7100,7100,0
20250204,160400,2722326320,7100,7100,7100,7100,0
20250204,160300,2722326320,7100,7100,7100,7100,0
20250204,160200,2722326320,7100,7100,7100,7100,0
20250204,160100,2722326320,7100,7100,7100,7100,0
20250204,160000,2722326320,7100,7100,7100,7100,0
20250204,155900,2722326320,7100,7100,7100,7100,0
20250204,155800,2722326320,7100,7100,7100,7100,0
20250204,155700,2722326320,7100,7100,7100,7100,0
20250204,155600,2722326320,7100,7100,7100,7100,0
20250204,155500,2722326320,7100,7100,7100,7100,0
20250204,155400,2722326320,7100,7100,7100,7100,0
20250204,155300,2722326320,7100,7100,7100,7100,0
20250204,155200,2722326320,7100,7100,7100,7100,0
20250204,155100,2722326320,7100,7100,7100,7100,0
20250204,155000,2722326320,7100,7100,7100,7100,0
20250204,154900,2722326320,7100,7100,7100,7100,0
20250204,154800,2722326320,7100,7100,7100,7100,0
20250204,154700,2722326320,7100,7100,7100,7100,0
20250204,154600,2722326320,7100,7100,7100,7100,0
20250204,154500,2722326320,7100,7100,7100,7100,0
20250204,154400,2722326320,7100,7100,7100,7100,0
20250204,154300,2722326320,7100,7100,7100,7100,0
20250204,154200,2722326320,7100,7100,7100,7100,0
20250204,154100,2722326320,7100,7100,7100,7100,0
20250204,154000,2722326320,7100,7100,7100,7100,0
20250204,153900,2722326320,7100,7100,7100,7100,14343
20250204,153800,2722326320,7100,7100,7100,7100,0
20250204,153700,2722326320,7100,7100,7100,7100,0
20250204,153600,2722326320,7100,7100,7100,7100,0
20250204,153500,2722326320,7100,7100,7100,7100,0
20250204,153400,2722326320,7100,7100,7100,7100,0
20250204,153300,2722326320,7100,7100,7100,7100,0
20250204,153200,2722326320,7100,7100,7100,7100,0
20250204,153100,2722326320,7100,7100,7100,7100,0
20250204,153000,2722326320,7100,7100,7100,7100,14343
20250204,152900,2620491020,7080,7080,7080,7080,0
20250204,152800,2620491020,7080,7080,7080,7080,0
20250204,152700,2620491020,7080,7080,7080,7080,0
20250204,152600,2620491020,7080,7080,7080,7080,0
20250204,152500,2620491020,7080,7080,7080,7080,0
20250204,152400,2620491020,7080,7080,7080,7080,0
20250204,152300,2620491020,7080,7080,7080,7080,0
20250204,152200,2620491020,7080,7080,7080,7080,0
20250204,152100,2620491020,7080,7080,7080,7080,0
20250204,152000,2620491020,7080,7080,7080,7080,0
20250204,151900,2620491020,7080,7080,7090,7070,1131
20250204,151800,2612484050,7080,7080,7080,7070,1083
20250204,151700,2604819910,7070,7070,7080,7070,1459
20250204,151600,2594498740,7080,7080,7090,7070,2856
20250204,151500,2574299040,7080,7090,7090,7070,645
20250204,151400,2569732410,7090,7080,7090,7070,1195
20250204,151300,2561273750,7080,7060,7080,7060,1671
20250204,151200,2549460030,7060,7060,7070,7050,4137
20250204,151100,2520249490,7050,7040,7050,7030,5177
20250204,151000,2483779280,7050,7040,7050,7040,149
20250204,150900,2482730240,7040,7030,7040,7030,1487
20250204,150800,2472270990,7040,7040,7040,7040,544
20250204,150700,2468441230,7040,7040,7050,7040,875
20250204,150600,2462281150,7040,7040,7040,7030,827
20250204,150500,2456459220,7040,7030,7040,7030,1475
20250204,150400,2446088530,7040,7040,7050,7030,1682
20250204,150300,2434248540,7040,7020,7040,7020,2213
20250204,150200,2418686200,7020,7020,7020,7020,208
20250204,150100,2417226040,7020,7020,7030,7010,73
20250204,150000,2416713600,7030,7020,7030,7020,196
20250204,145900,2415336830,7030,7010,7040,7010,1413
20250204,145800,2405392970,7010,7010,7010,7010,0
20250204,145700,2405392970,7010,7010,7010,7000,207
20250204,145600,2403942050,7010,7010,7010,7010,249
20250204,145500,2402196560,7020,7000,7020,7000,6
20250204,145400,2402154460,7000,7000,7000,7000,10
20250204,145300,2402084460,7000,7010,7010,7000,877
20250204,145200,2395941820,7010,7010,7010,7010,49
20250204,145100,2395598330,7010,7010,7010,7010,67
20250204,145000,2395128660,6990,7030,7030,6990,7
20250204,144900,2395079650,7030,7040,7040,7030,76
20250204,144800,2394544660,7040,6960,7040,6960,1104
20250204,144700,2386791420,6960,6960,6960,6960,10
20250204,144600,2386721820,6960,6960,6960,6960,1
20250204,144500,2386714860,6980,6990,6990,6970,1140
20250204,144400,2378755920,7000,6990,7000,6990,692
20250204,144300,2373917580,7000,7000,7000,6980,35
20250204,144200,2373673000,7000,7000,7000,7000,44
20250204,144100,2373365000,7000,7020,7020,7000,50
20250204,144000,2373014220,7020,6990,7020,6970,1123
20250204,143900,2365158730,6960,6970,6990,6960,2839
20250204,143800,2345378210,6980,6980,6980,6980,339
20250204,143700,2343011990,6980,6980,6980,6980,11
20250204,143600,2342935210,6970,6960,6970,6960,361
20250204,143500,2340420040,6960,6970,6970,6960,280
20250204,143400,2338470510,6970,6960,6970,6940,9758
20250204,143300,2270650210,6960,6950,6960,6950,110
20250204,143200,2269885010,6960,6960,6960,6960,200
20250204,143100,2268493010,6960,6980,6980,6960,544
20250204,143000,2264701920,6980,6990,6990,6980,38
20250204,142900,2264436660,6950,6970,6970,6950,1141
20250204,142800,2256492830,6970,6980,6990,6970,739
20250204,142700,2251333360,6970,6990,6990,6970,254
20250204,142600,2249560580,6970,6990,6990,6970,177
20250204,142500,2248323720,6980,6960,6980,6960,802
20250204,142400,2242730370,6960,6940,6960,6940,1712
20250204,142300,2230839370,6960,6930,6960,6930,313
20250204,142200,2228666200,6940,6910,6940,6910,696
20250204,142100,2223842690,6910,6950,6950,6910,296
20250204,142000,2221792630,6950,6950,6950,6910,3750
20250204,141900,2195841730,6940,6940,6980,6910,9263
20250204,141800,2131745440,6960,6970,6970,6950,3070
20250204,141700,2110406200,6950,6990,6990,6950,7005
20250204,141600,2061530630,7000,7020,7020,7000,2097
20250204,141500,2046843640,7020,7020,7030,7020,84
20250204,141400,2046253860,7010,7030,7030,7010,571
20250204,141300,2042251130,7000,7010,7010,7000,1400
20250204,141200,2032446130,7010,7030,7030,7010,48
20250204,141100,2032109460,7040,7010,7040,7010,399
20250204,141000,2029310350,7020,7020,7030,7020,299
20250204,140900,2027211130,7020,7000,7020,7000,1300
20250204,140800,2018100650,7010,7000,7010,7000,1637
20250204,140700,2006641240,7000,7020,7020,7000,5383
20250204,140600,1968914480,7020,7040,7040,7020,7025
20250204,140500,1919543470,7040,7050,7060,7040,5159
20250204,140400,1883197550,7050,7080,7080,7050,1815
20250204,140300,1870376490,7080,7080,7080,7080,325
20250204,140200,1868075490,7060,7070,7070,7060,626
20250204,140100,1863650670,7070,7070,7070,7070,0
20250204,140000,1863650670,7070,7070,7070,7070,25
20250204,135900,1863473920,7080,7080,7080,7080,1
20250204,135800,1863466840,7080,7080,7080,7080,563
20250204,135700,1859480800,7080,7080,7080,7080,15
20250204,135600,1859374600,7070,7080,7090,7070,1078
20250204,135500,1851749370,7090,7090,7090,7090,11
20250204,135400,1851671380,7090,7090,7090,7090,303
20250204,135300,1849523110,7090,7090,7090,7090,16
20250204,135200,1849409670,7090,7080,7090,7070,147
20250204,135100,1848370120,7090,7090,7090,7090,177
20250204,135000,1847115190,7090,7090,7090,7090,1
20250204,134900,1847108100,7060,7060,7060,7060,0
20250204,134800,1847108100,7060,7060,7060,7060,497
20250204,134700,1843599280,7080,7070,7080,7070,468
20250204,134600,1840289520,7070,7080,7090,7070,127
20250204,134500,1839389270,7090,7090,7090,7090,0
20250204,134400,1839389270,7090,7090,7090,7090,50
20250204,134300,1839034770,7090,7090,7090,7090,0
20250204,134200,1839034770,7090,7090,7090,7090,2
20250204,134100,1839020590,7070,7080,7090,7060,342
20250204,134000,1836603110,7060,7080,7080,7060,957
20250204,133900,1829844170,7100,7100,7100,7100,3
20250204,133800,1829822870,7070,7070,7090,7070,1195
20250204,133700,1821361640,7070,7070,7070,7070,8
20250204,133600,1821305080,7070,7070,7070,7070,136
20250204,133500,1820343560,7080,7080,7080,7080,0
20250204,133400,1820343560,7080,7080,7080,7080,150
20250204,133300,1819281560,7090,7090,7090,7090,0
20250204,133200,1819281560,7090,7090,7090,7090,191
20250204,133100,1817927370,7090,7090,7090,7090,0
20250204,133000,1817927370,7090,7090,7090,7090,24
20250204,132900,1817757210,7090,7090,7090,7090,0
20250204,132800,1817757210,7090,7090,7090,7090,1
20250204,132700,1817750120,7080,7060,7090,7060,144
20250204,132600,1816730520,7080,7070,7080,7060,413
20250204,132500,1813814660,7060,7070,7070,7050,1750
20250204,132400,1801446040,7070,7050,7070,7050,900
20250204,132300,1795101000,7050,7060,7060,7050,2875
20250204,132200,1774827970,7070,7070,7070,7070,489
20250204,132100,1771370740,7070,7070,7070,7070,55
20250204,132000,1770981890,7070,7080,7080,7070,267
20250204,131900,1769094170,7070,7070,7080,7070,247
20250204,131800,1767346880,7080,7080,7080,7080,200
20250204,131700,1765930880,7080,7080,7080,7080,10
20250204,131600,1765860080,7080,7080,7080,7080,2
20250204,131500,1765845920,7060,7070,7080,7060,589
20250204,131400,1761687520,7060,7090,7090,7060,11
20250204,131300,1761609830,7060,7070,7070,7060,3680
20250204,131200,1735620950,7100,7100,7100,7100,0
20250204,131100,1735620950,7100,7100,7100,7100,0
20250204,131000,1735620950,7100,7080,7100,7070,42
20250204,130900,1735323380,7070,7070,7070,7070,0
20250204,130800,1735323380,7070,7070,7070,7070,17
20250204,130700,1735203190,7100,7080,7100,7070,1438
20250204,130600,1725021390,7080,7090,7090,7080,734
20250204,130500,1719819390,7100,7100,7100,7100,1497
20250204,130400,1709190690,7110,7110,7120,7110,5062
20250204,130300,1673199820,7120,7120,7120,7110,1016
20250204,130200,1665969800,7120,7110,7120,7110,580
20250204,130100,1661845900,7110,7110,7110,7110,155
20250204,130000,1660743850,7110,7110,7110,7100,870
20250204,125900,1654562190,7110,7110,7110,7110,853
20250204,125800,1648497360,7110,7110,7110,7110,0
20250204,125700,1648497360,7110,7120,7120,7090,804
20250204,125600,1642789980,7120,7100,7120,7090,1046
20250204,125500,1635354010,7110,7110,7110,7110,53
20250204,125400,1634977180,7100,7100,7100,7100,163
20250204,125300,1633819880,7100,7080,7100,7060,1889
20250204,125200,1620463070,7090,7090,7090,7090,10
20250204,125100,1620392170,7080,7080,7080,7080,220
20250204,125000,1618834570,7070,7110,7110,7070,1964
20250204,124900,1604918860,7100,7100,7100,7100,37
20250204,124800,1604656160,7100,7100,7100,7100,373
20250204,124700,1602007860,7100,7100,7100,7100,694
20250204,124600,1597080460,7100,7110,7110,7100,12
20250204,124500,1596995210,7110,7110,7110,7110,22
20250204,124400,1596838790,7100,7100,7100,7100,109
20250204,124300,1596064890,7100,7100,7100,7100,538
20250204,124200,1592245090,7100,7100,7100,7100,10
20250204,124100,1592174090,7100,7100,7100,7100,0
20250204,124000,1592174090,7100,7090,7100,7090,770
20250204,123900,1586707200,7090,7100,7100,7090,377
20250204,123800,1584030520,7100,7100,7100,7100,1003
20250204,123700,1576909220,7100,7070,7100,7070,1773
20250204,123600,1564358320,7090,7070,7090,7070,703
20250204,123500,1559379160,7060,7070,7070,7060,6
20250204,123400,1559336750,7070,7070,7070,7070,24
20250204,123300,1559167070,7040,7050,7050,7040,1981
20250204,123200,1545202220,7060,7060,7060,7060,124
20250204,123100,1544326780,7060,7070,7070,7060,72
20250204,123000,1543818170,7080,7080,7080,7080,50
20250204,122900,1543464170,7070,7070,7070,7070,0
20250204,122800,1543464170,7070,7070,7070,7070,1
20250204,122700,1543457100,7060,7060,7060,7060,15
20250204,122600,1543351200,7050,7050,7050,7050,3
20250204,122500,1543330050,7050,7050,7050,7050,50
20250204,122400,1542977550,7070,7070,7070,7070,100
20250204,122300,1542270550,7080,7080,7080,7080,1
20250204,122200,1542263470,7050,7050,7050,7050,300
20250204,122100,1540148470,7050,7050,7050,7040,1010
20250204,122000,1533033430,7050,7050,7050,7050,1
20250204,121900,1533026380,7050,7050,7050,7050,0
20250204,121800,1533026380,7050,7060,7060,7050,1878
20250204,121700,1519783560,7060,7060,7060,7060,105
20250204,121600,1519042260,7070,7060,7070,7060,56
20250204,121500,1518646840,7070,7070,7070,7070,108
20250204,121400,1517883280,7070,7070,7070,7070,10
20250204,121300,1517812580,7060,7060,7060,7060,0
20250204,121200,1517812580,7060,7070,7070,7060,14
20250204,121100,1517713730,7070,7070,7070,7070,71
20250204,121000,1517211760,7070,7090,7090,7070,78
20250204,120900,1516660280,7090,7090,7090,7090,48
20250204,120800,1516319960,7090,7090,7090,7090,0
20250204,120700,1516319960,7090,7050,7090,7050,250
20250204,120600,1514554810,7050,7060,7060,7050,366
20250204,120500,1511970870,7090,7070,7090,7070,11
20250204,120400,1511893080,7090,7090,7090,7090,200
20250204,120300,1510475080,7090,7090,7090,7090,184
20250204,120200,1509170520,7100,7050,7100,7050,504
20250204,120100,1505617190,7050,7060,7060,7050,210
20250204,120000,1504136470,7100,7100,7100,7100,0
20250204,115900,1504136470,7100,7070,7100,7070,6
20250204,115800,1504094020,7050,7050,7050,7050,150
20250204,115700,1503036520,7050,7070,7070,7050,587
20250204,115600,1498893090,7070,7060,7070,7060,203
20250204,115500,1497458910,7060,7070,7070,7060,229
20250204,115400,1495841880,7080,7080,7080,7080,100
20250204,115300,1495133880,7080,7070,7080,7070,583
20250204,115200,1491011040,7070,7070,7070,7070,220
20250204,115100,1489455640,7070,7060,7070,7050,1701
20250204,115000,1477463490,7070,7070,7070,7070,0
20250204,114900,1477463490,7070,7070,7070,7070,1
20250204,114800,1477456420,7050,7050,7050,7050,1
20250204,114700,1477449370,7050,7050,7050,7050,10
20250204,114600,1477378870,7070,7060,7070,7050,1577
20250204,114500,1466251000,7050,7070,7070,7050,1378
20250204,114400,1456520340,7100,7070,7100,7070,598
20250204,114300,1452292450,7070,7070,7070,7070,817
20250204,114200,1446516260,7070,7080,7080,7070,498
20250204,114100,1442991420,7110,7110,7110,7110,0
20250204,114000,1442991420,7110,7110,7110,7110,0
20250204,113900,1442991420,7110,7110,7110,7110,0
20250204,113800,1442991420,7110,7110,7110,7110,0
20250204,113700,1442991420,7110,7110,7110,7110,21
20250204,113600,1442842110,7070,7100,7100,7070,953
20250204,113500,1436089440,7100,7110,7110,7100,35
20250204,113400,1435840610,7110,7130,7140,7110,965
20250204,113300,1428967530,7130,7120,7130,7120,861
20250204,113200,1422831670,7130,7130,7130,7130,70
20250204,113100,1422332570,7120,7130,7130,7120,805
20250204,113000,1416594970,7120,7120,7120,7120,618
20250204,112900,1412194810,7120,7100,7120,7100,6
20250204,112800,1412152150,7100,7120,7120,7100,325
20250204,112700,1409840250,7110,7110,7110,7110,94
20250204,112600,1409171910,7120,7120,7120,7120,1100
20250204,112500,1401339910,7120,7100,7120,7100,97
20250204,112400,1400651190,7120,7100,7120,7100,390
20250204,112300,1397882170,7090,7100,7100,7090,318
20250204,112200,1395624390,7110,7110,7110,7110,188
20250204,112100,1394287710,7120,7130,7130,7110,340
20250204,112000,1391868740,7130,7130,7130,7130,558
20250204,111900,1387890200,7130,7110,7130,7110,4170
20250204,111800,1358208060,7100,7100,7110,7100,121
20250204,111700,1357347910,7100,7110,7110,7100,59
20250204,111600,1356928950,7080,7070,7100,7070,4894
20250204,111500,1322273600,7070,7090,7090,7070,512
20250204,111400,1318650350,7090,7090,7090,7090,381
20250204,111300,1315949060,7090,7090,7090,7090,70
20250204,111200,1315452760,7090,7090,7090,7090,6
20250204,111100,1315410220,7090,7100,7100,7090,648
20250204,111000,1310813900,7100,7090,7100,7090,875
20250204,110900,1304609740,7080,7080,7090,7080,89
20250204,110800,1303979320,7070,7070,7070,7070,13
20250204,110700,1303887410,7070,7070,7070,7070,193
20250204,110600,1302522900,7070,7080,7080,7070,156
20250204,110500,1301419840,7080,7080,7080,7080,358
20250204,110400,1298885200,7090,7090,7090,7090,97
20250204,110300,1298197470,7100,7090,7100,7090,255
20250204,110200,1296389020,7100,7100,7100,7100,50
20250204,110100,1296034020,7100,7090,7100,7090,69
20250204,110000,1295544710,7090,7110,7110,7090,274
20250204,105900,1293601830,7100,7110,7110,7100,2330
20250204,105800,1277046030,7110,7110,7110,7110,240
20250204,105700,1275339630,7110,7110,7110,7100,227
20250204,105600,1273727870,7100,7090,7100,7090,579
20250204,105500,1269617750,7100,7100,7100,7100,26
20250204,105400,1269433150,7090,7090,7090,7090,712
20250204,105300,1264385070,7090,7100,7110,7090,528
20250204,105200,1260641480,7100,7110,7110,7100,209
20250204,105100,1259157440,7110,7090,7110,7090,1815
20250204,105000,1246269960,7090,7100,7100,7090,124
20250204,104900,1245389780,7100,7090,7110,7090,1271
20250204,104800,1236375580,7100,7090,7100,7090,745
20250204,104700,1231087260,7090,7100,7100,7090,1656
20250204,104600,1219330660,7100,7090,7100,7080,1901
20250204,104500,1205852360,7090,7100,7100,7090,787
20250204,104400,1200265680,7100,7090,7110,7090,5298
20250204,104300,1162648610,7100,7060,7100,7060,2512
20250204,104200,1144859550,7060,7060,7070,7060,169
20250204,104100,1143666140,7060,7060,7060,7060,534
20250204,104000,1139896100,7060,7070,7070,7060,897
20250204,103900,1133559340,7070,7090,7090,7070,1196
20250204,103800,1125095990,7090,7090,7090,7080,612
20250204,103700,1120756920,7090,7080,7090,7080,928
20250204,103600,1114177660,7090,7080,7090,7080,573
20250204,103500,1110118890,7080,7090,7090,7080,363
20250204,103400,1107548550,7080,7090,7090,7080,646
20250204,103300,1102974680,7080,7060,7080,7060,563
20250204,103200,1098991330,7060,7070,7070,7060,29
20250204,103100,1098786490,7050,7060,7060,7050,170
20250204,103000,1097587190,7060,7080,7080,7060,783
20250204,102900,1092056460,7070,7080,7080,7070,879
20250204,102800,1085840480,7080,7070,7080,7070,589
20250204,102700,1081676150,7070,7070,7070,7070,60
20250204,102600,1081251950,7080,7070,7080,7070,1451
20250204,102500,1070985980,7070,7070,7070,7070,38
20250204,102400,1070717320,7050,7050,7050,7050,101
20250204,102300,1070005270,7070,7070,7070,7070,0
20250204,102200,1070005270,7070,7070,7070,7070,20
20250204,102100,1069863870,7070,7070,7070,7070,0
20250204,102000,1069863870,7070,7070,7070,7070,0
20250204,101900,1069863870,7070,7070,7070,7040,1174
20250204,101800,1061583990,7070,7050,7070,7050,420
20250204,101700,1058622590,7070,7070,7070,7070,2
20250204,101600,1058608450,7050,7060,7070,7050,602
20250204,101500,1054364210,7060,7060,7060,7060,535
20250204,101400,1050587110,7040,7060,7060,7040,20
20250204,101300,1050446010,7060,7050,7060,7050,110
20250204,101200,1049670410,7040,7040,7040,7040,854
20250204,101100,1043658250,7050,7040,7050,7040,23
20250204,101000,1043496230,7040,7050,7060,7040,758
20250204,100900,1038151210,7070,7080,7090,7040,4325
20250204,100800,1007621930,7090,7080,7090,7080,851
20250204,100700,1001596240,7090,7080,7090,7080,1122
20250204,100600,993650450,7080,7080,7080,7080,11
20250204,100500,993572570,7080,7070,7080,7070,176
20250204,100400,992327830,7080,7080,7080,7070,82
20250204,100300,991747370,7080,7070,7080,7070,77
20250204,100200,991202950,7070,7080,7080,7070,94
20250204,100100,990538340,7070,7070,7070,7070,443
20250204,100000,987406330,7070,7080,7090,7070,122
20250204,095900,986542400,7070,7070,7070,7070,1
20250204,095800,986535330,7060,7070,7080,7060,384
20250204,095700,983822050,7090,7090,7090,7070,177
20250204,095600,982567200,7090,7080,7090,7070,150
20250204,095500,981506430,7090,7090,7090,7090,142
20250204,095400,980499650,7090,7090,7100,7090,1262
20250204,095300,971548640,7090,7060,7090,7060,949
20250204,095200,964830990,7060,7050,7060,7050,485
20250204,095100,961409560,7050,7060,7060,7050,214
20250204,095000,959900760,7050,7060,7090,7050,660
20250204,094900,955235250,7050,7070,7070,7050,627
20250204,094800,950810440,7050,7070,7070,7050,5980
20250204,094700,908634400,7060,7080,7090,7060,3784
20250204,094600,881876810,7090,7110,7120,7090,2437
20250204,094500,864566990,7110,7120,7120,7100,397
20250204,094400,861742810,7120,7120,7120,7100,126
20250204,094300,860847650,7120,7070,7130,7070,2159
20250204,094200,845493570,7080,7120,7120,7070,8044
20250204,094100,788529840,7110,7110,7130,7100,1396
20250204,094000,778597300,7110,7090,7110,7090,1257
20250204,093900,769682100,7090,7080,7100,7080,2220
20250204,093800,753939080,7080,7140,7150,7080,9788
20250204,093700,684298220,7140,7100,7140,7090,2343
20250204,093600,667623330,7100,7110,7120,7090,2262
20250204,093500,651549010,7120,7100,7130,7080,6007
20250204,093400,608857450,7090,7070,7100,7070,5063
20250204,093300,572992010,7070,7090,7090,7060,3202
20250204,093200,550328340,7090,7050,7090,7030,2170
20250204,093100,534993040,7030,7030,7040,7030,193
20250204,093000,533635950,7040,7040,7070,7020,4754
20250204,092900,500188050,7050,7010,7080,7010,4271
20250204,092800,470085110,7010,7000,7030,7000,1746
20250204,092700,457828300,7020,7020,7050,7000,1077
20250204,092600,450269610,7020,7070,7070,7020,4866
20250204,092500,415984810,7060,7040,7090,7030,7940
20250204,092400,359910140,7050,7000,7050,7000,5599
20250204,092300,320588690,6990,6980,7010,6960,1420
20250204,092200,310669020,6960,6950,6980,6940,1149
20250204,092100,302675780,6960,6960,6970,6940,718
20250204,092000,297684200,6960,6960,6980,6960,672
20250204,091900,293007060,6980,6970,6980,6960,419
20250204,091800,290087570,6990,6980,6990,6960,773
20250204,091700,284688730,6970,6990,7000,6970,1892
20250204,091600,271481940,6980,7000,7000,6980,524
20250204,091500,267816490,7000,7000,7010,6970,604
20250204,091400,263590420,6960,6970,7010,6940,1769
20250204,091300,251266410,6950,6940,6980,6930,1454
20250204,091200,241178960,6930,6950,6950,6930,581
20250204,091100,237149730,6960,6960,6970,6940,556
20250204,091000,233286980,6960,6970,6970,6960,621
20250204,090900,228960140,6980,6970,6980,6960,881
20250204,090800,222820220,6970,6970,6980,6970,111
20250204,090700,222046450,6960,6990,6990,6950,451
20250204,090600,218907930,6970,6980,6980,6950,1354
20250204,090500,209497190,6950,7010,7020,6950,2394
20250204,090400,192750150,7020,7000,7040,6990,1814
20250204,090300,180023450,7000,7050,7070,7000,6196
20250204,090200,136524440,7050,7010,7050,6960,5155
20250204,090100,100419620,7020,6950,7090,6920,8810
20250204,090000,38735470,6920,6900,6960,6890,5211