stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,204600,2715252160,7130,7130,7130,7130,7765
20250205,204500,2715252160,7130,7130,7130,7130,0
20250205,204400,2715252160,7130,7130,7130,7130,0
20250205,204300,2715252160,7130,7130,7130,7130,0
20250205,204200,2715252160,7130,7130,7130,7130,0
20250205,204100,2715252160,7130,7130,7130,7130,0
20250205,204000,2715252160,7130,7130,7130,7130,0
20250205,203900,2715252160,7130,7130,7130,7130,0
20250205,203800,2715252160,7130,7130,7130,7130,0
20250205,203700,2715252160,7130,7130,7130,7130,0
20250205,203600,2715252160,7130,7130,7130,7130,0
20250205,203500,2715252160,7130,7130,7130,7130,0
20250205,203400,2715252160,7130,7130,7130,7130,0
20250205,203300,2715252160,7130,7130,7130,7130,0
20250205,203200,2715252160,7130,7130,7130,7130,0
20250205,203100,2715252160,7130,7130,7130,7130,0
20250205,203000,2715252160,7130,7130,7130,7130,0
20250205,202900,2715252160,7130,7130,7130,7130,0
20250205,202800,2715252160,7130,7130,7130,7130,0
20250205,202700,2715252160,7130,7130,7130,7130,0
20250205,202600,2715252160,7130,7130,7130,7130,0
20250205,202500,2715252160,7130,7130,7130,7130,0
20250205,202400,2715252160,7130,7130,7130,7130,0
20250205,202300,2715252160,7130,7130,7130,7130,0
20250205,202200,2715252160,7130,7130,7130,7130,0
20250205,202100,2715252160,7130,7130,7130,7130,0
20250205,202000,2715252160,7130,7130,7130,7130,0
20250205,201900,2715252160,7130,7130,7130,7130,0
20250205,201800,2715252160,7130,7130,7130,7130,0
20250205,201700,2715252160,7130,7130,7130,7130,0
20250205,201600,2715252160,7130,7130,7130,7130,7765
20250205,201500,2715252160,7130,7130,7130,7130,0
20250205,201400,2715252160,7130,7130,7130,7130,0
20250205,201300,2715252160,7130,7130,7130,7130,0
20250205,201200,2715252160,7130,7130,7130,7130,0
20250205,201100,2715252160,7130,7130,7130,7130,0
20250205,201000,2715252160,7130,7130,7130,7130,0
20250205,200900,2715252160,7130,7130,7130,7130,0
20250205,200800,2715252160,7130,7130,7130,7130,0
20250205,200700,2715252160,7130,7130,7130,7130,0
20250205,200600,2715252160,7130,7130,7130,7130,0
20250205,200500,2715252160,7130,7130,7130,7130,0
20250205,200400,2715252160,7130,7130,7130,7130,0
20250205,200300,2715252160,7130,7130,7130,7130,0
20250205,200200,2715252160,7130,7130,7130,7130,0
20250205,200100,2715252160,7130,7130,7130,7130,0
20250205,200000,2715252160,7130,7130,7130,7130,0
20250205,195900,2715252160,7130,7130,7130,7130,0
20250205,195800,2715252160,7130,7130,7130,7130,0
20250205,195700,2715252160,7130,7130,7130,7130,0
20250205,195600,2715252160,7130,7130,7130,7130,0
20250205,195500,2715252160,7130,7130,7130,7130,0
20250205,195400,2715252160,7130,7130,7130,7130,0
20250205,195300,2715252160,7130,7130,7130,7130,0
20250205,195200,2715252160,7130,7130,7130,7130,0
20250205,195100,2715252160,7130,7130,7130,7130,0
20250205,195000,2715252160,7130,7130,7130,7130,0
20250205,194900,2715252160,7130,7130,7130,7130,0
20250205,194800,2715252160,7130,7130,7130,7130,0
20250205,194700,2715252160,7130,7130,7130,7130,0
20250205,194600,2715252160,7130,7130,7130,7130,7765
20250205,194500,2715252160,7130,7130,7130,7130,0
20250205,194400,2715252160,7130,7130,7130,7130,0
20250205,194300,2715252160,7130,7130,7130,7130,0
20250205,194200,2715252160,7130,7130,7130,7130,0
20250205,194100,2715252160,7130,7130,7130,7130,0
20250205,194000,2715252160,7130,7130,7130,7130,0
20250205,193900,2715252160,7130,7130,7130,7130,0
20250205,193800,2715252160,7130,7130,7130,7130,0
20250205,193700,2715252160,7130,7130,7130,7130,0
20250205,193600,2715252160,7130,7130,7130,7130,0
20250205,193500,2715252160,7130,7130,7130,7130,0
20250205,193400,2715252160,7130,7130,7130,7130,0
20250205,193300,2715252160,7130,7130,7130,7130,0
20250205,193200,2715252160,7130,7130,7130,7130,0
20250205,193100,2715252160,7130,7130,7130,7130,0
20250205,193000,2715252160,7130,7130,7130,7130,0
20250205,192900,2715252160,7130,7130,7130,7130,0
20250205,192800,2715252160,7130,7130,7130,7130,0
20250205,192700,2715252160,7130,7130,7130,7130,0
20250205,192600,2715252160,7130,7130,7130,7130,0
20250205,192500,2715252160,7130,7130,7130,7130,0
20250205,192400,2715252160,7130,7130,7130,7130,0
20250205,192300,2715252160,7130,7130,7130,7130,0
20250205,192200,2715252160,7130,7130,7130,7130,0
20250205,192100,2715252160,7130,7130,7130,7130,0
20250205,192000,2715252160,7130,7130,7130,7130,0
20250205,191900,2715252160,7130,7130,7130,7130,0
20250205,191800,2715252160,7130,7130,7130,7130,0
20250205,191700,2715252160,7130,7130,7130,7130,0
20250205,191600,2715252160,7130,7130,7130,7130,7765
20250205,191500,2715252160,7130,7130,7130,7130,0
20250205,191400,2715252160,7130,7130,7130,7130,0
20250205,191300,2715252160,7130,7130,7130,7130,0
20250205,191200,2715252160,7130,7130,7130,7130,0
20250205,191100,2715252160,7130,7130,7130,7130,0
20250205,191000,2715252160,7130,7130,7130,7130,0
20250205,190900,2715252160,7130,7130,7130,7130,0
20250205,190800,2715252160,7130,7130,7130,7130,0
20250205,190700,2715252160,7130,7130,7130,7130,0
20250205,190600,2715252160,7130,7130,7130,7130,0
20250205,190500,2715252160,7130,7130,7130,7130,0
20250205,190400,2715252160,7130,7130,7130,7130,0
20250205,190300,2715252160,7130,7130,7130,7130,0
20250205,190200,2715252160,7130,7130,7130,7130,0
20250205,190100,2715252160,7130,7130,7130,7130,0
20250205,190000,2715252160,7130,7130,7130,7130,0
20250205,185900,2715252160,7130,7130,7130,7130,0
20250205,185800,2715252160,7130,7130,7130,7130,0
20250205,185700,2715252160,7130,7130,7130,7130,0
20250205,185600,2715252160,7130,7130,7130,7130,0
20250205,185500,2715252160,7130,7130,7130,7130,0
20250205,185400,2715252160,7130,7130,7130,7130,0
20250205,185300,2715252160,7130,7130,7130,7130,0
20250205,185200,2715252160,7130,7130,7130,7130,0
20250205,185100,2715252160,7130,7130,7130,7130,0
20250205,185000,2715252160,7130,7130,7130,7130,0
20250205,184900,2715252160,7130,7130,7130,7130,0
20250205,184800,2715252160,7130,7130,7130,7130,0
20250205,184700,2715252160,7130,7130,7130,7130,0
20250205,184600,2715252160,7130,7130,7130,7130,7765
20250205,184500,2715252160,7130,7130,7130,7130,0
20250205,184400,2715252160,7130,7130,7130,7130,0
20250205,184300,2715252160,7130,7130,7130,7130,0
20250205,184200,2715252160,7130,7130,7130,7130,0
20250205,184100,2715252160,7130,7130,7130,7130,0
20250205,184000,2715252160,7130,7130,7130,7130,0
20250205,183900,2715252160,7130,7130,7130,7130,0
20250205,183800,2715252160,7130,7130,7130,7130,0
20250205,183700,2715252160,7130,7130,7130,7130,0
20250205,183600,2715252160,7130,7130,7130,7130,0
20250205,183500,2715252160,7130,7130,7130,7130,0
20250205,183400,2715252160,7130,7130,7130,7130,0
20250205,183300,2715252160,7130,7130,7130,7130,0
20250205,183200,2715252160,7130,7130,7130,7130,0
20250205,183100,2715252160,7130,7130,7130,7130,0
20250205,183000,2715252160,7130,7130,7130,7130,0
20250205,182900,2715252160,7130,7130,7130,7130,0
20250205,182800,2715252160,7130,7130,7130,7130,0
20250205,182700,2715252160,7130,7130,7130,7130,0
20250205,182600,2715252160,7130,7130,7130,7130,0
20250205,182500,2715252160,7130,7130,7130,7130,0
20250205,182400,2715252160,7130,7130,7130,7130,0
20250205,182300,2715252160,7130,7130,7130,7130,0
20250205,182200,2715252160,7130,7130,7130,7130,0
20250205,182100,2715252160,7130,7130,7130,7130,0
20250205,182000,2715252160,7130,7130,7130,7130,0
20250205,181900,2715252160,7130,7130,7130,7130,0
20250205,181800,2715252160,7130,7130,7130,7130,0
20250205,181700,2715252160,7130,7130,7130,7130,0
20250205,181600,2715252160,7130,7130,7130,7130,7765
20250205,181500,2715252160,7130,7130,7130,7130,0
20250205,181400,2715252160,7130,7130,7130,7130,0
20250205,181300,2715252160,7130,7130,7130,7130,0
20250205,181200,2715252160,7130,7130,7130,7130,0
20250205,181100,2715252160,7130,7130,7130,7130,0
20250205,181000,2715252160,7130,7130,7130,7130,0
20250205,180900,2715252160,7130,7130,7130,7130,0
20250205,180800,2715252160,7130,7130,7130,7130,0
20250205,180700,2715252160,7130,7130,7130,7130,0
20250205,180600,2715252160,7130,7130,7130,7130,0
20250205,180500,2715252160,7130,7130,7130,7130,0
20250205,180400,2715252160,7130,7130,7130,7130,0
20250205,180300,2715252160,7130,7130,7130,7130,0
20250205,180200,2715252160,7130,7130,7130,7130,0
20250205,180100,2715252160,7130,7130,7130,7130,0
20250205,180000,2715252160,7130,7130,7130,7130,0
20250205,175900,2715252160,7130,7130,7130,7130,0
20250205,175800,2715252160,7130,7130,7130,7130,0
20250205,175700,2715252160,7130,7130,7130,7130,0
20250205,175600,2715252160,7130,7130,7130,7130,0
20250205,175500,2715252160,7130,7130,7130,7130,0
20250205,175400,2715252160,7130,7130,7130,7130,0
20250205,175300,2715252160,7130,7130,7130,7130,0
20250205,175200,2715252160,7130,7130,7130,7130,0
20250205,175100,2715252160,7130,7130,7130,7130,0
20250205,175000,2715252160,7130,7130,7130,7130,0
20250205,174900,2715252160,7130,7130,7130,7130,0
20250205,174800,2715252160,7130,7130,7130,7130,0
20250205,174700,2715252160,7130,7130,7130,7130,0
20250205,174600,2715252160,7130,7130,7130,7130,7765
20250205,174500,2715252160,7130,7130,7130,7130,0
20250205,174400,2715252160,7130,7130,7130,7130,0
20250205,174300,2715252160,7130,7130,7130,7130,0
20250205,174200,2715252160,7130,7130,7130,7130,0
20250205,174100,2715252160,7130,7130,7130,7130,0
20250205,174000,2715252160,7130,7130,7130,7130,0
20250205,173900,2715252160,7130,7130,7130,7130,0
20250205,173800,2715252160,7130,7130,7130,7130,0
20250205,173700,2715252160,7130,7130,7130,7130,0
20250205,173600,2715252160,7130,7130,7130,7130,0
20250205,173500,2715252160,7130,7130,7130,7130,0
20250205,173400,2715252160,7130,7130,7130,7130,0
20250205,173300,2715252160,7130,7130,7130,7130,0
20250205,173200,2715252160,7130,7130,7130,7130,0
20250205,173100,2715252160,7130,7130,7130,7130,0
20250205,173000,2715252160,7130,7130,7130,7130,0
20250205,172900,2715252160,7130,7130,7130,7130,0
20250205,172800,2715252160,7130,7130,7130,7130,0
20250205,172700,2715252160,7130,7130,7130,7130,0
20250205,172600,2715252160,7130,7130,7130,7130,0
20250205,172500,2715252160,7130,7130,7130,7130,0
20250205,172400,2715252160,7130,7130,7130,7130,0
20250205,172300,2715252160,7130,7130,7130,7130,0
20250205,172200,2715252160,7130,7130,7130,7130,0
20250205,172100,2715252160,7130,7130,7130,7130,0
20250205,172000,2715252160,7130,7130,7130,7130,0
20250205,171900,2715252160,7130,7130,7130,7130,0
20250205,171800,2715252160,7130,7130,7130,7130,0
20250205,171700,2715252160,7130,7130,7130,7130,0
20250205,171600,2715252160,7130,7130,7130,7130,7765
20250205,171500,2715252160,7130,7130,7130,7130,0
20250205,171400,2715252160,7130,7130,7130,7130,0
20250205,171300,2715252160,7130,7130,7130,7130,0
20250205,171200,2715252160,7130,7130,7130,7130,0
20250205,171100,2715252160,7130,7130,7130,7130,0
20250205,171000,2715252160,7130,7130,7130,7130,0
20250205,170900,2715252160,7130,7130,7130,7130,0
20250205,170800,2715252160,7130,7130,7130,7130,0
20250205,170700,2715252160,7130,7130,7130,7130,0
20250205,170600,2715252160,7130,7130,7130,7130,0
20250205,170500,2715252160,7130,7130,7130,7130,0
20250205,170400,2715252160,7130,7130,7130,7130,0
20250205,170300,2715252160,7130,7130,7130,7130,0
20250205,170200,2715252160,7130,7130,7130,7130,0
20250205,170100,2715252160,7130,7130,7130,7130,0
20250205,170000,2715252160,7130,7130,7130,7130,0
20250205,165900,2715252160,7130,7130,7130,7130,0
20250205,165800,2715252160,7130,7130,7130,7130,0
20250205,165700,2715252160,7130,7130,7130,7130,0
20250205,165600,2715252160,7130,7130,7130,7130,0
20250205,165500,2715252160,7130,7130,7130,7130,0
20250205,165400,2715252160,7130,7130,7130,7130,0
20250205,165300,2715252160,7130,7130,7130,7130,0
20250205,165200,2715252160,7130,7130,7130,7130,0
20250205,165100,2715252160,7130,7130,7130,7130,0
20250205,165000,2715252160,7130,7130,7130,7130,0
20250205,164900,2715252160,7130,7130,7130,7130,0
20250205,164800,2715252160,7130,7130,7130,7130,0
20250205,164700,2715252160,7130,7130,7130,7130,0
20250205,164600,2715252160,7130,7130,7130,7130,7765
20250205,164500,2715252160,7130,7130,7130,7130,0
20250205,164400,2715252160,7130,7130,7130,7130,0
20250205,164300,2715252160,7130,7130,7130,7130,0
20250205,164200,2715252160,7130,7130,7130,7130,0
20250205,164100,2715252160,7130,7130,7130,7130,0
20250205,164000,2715252160,7130,7130,7130,7130,0
20250205,163900,2715252160,7130,7130,7130,7130,0
20250205,163800,2715252160,7130,7130,7130,7130,0
20250205,163700,2715252160,7130,7130,7130,7130,0
20250205,163600,2715252160,7130,7130,7130,7130,0
20250205,163500,2715252160,7130,7130,7130,7130,0
20250205,163400,2715252160,7130,7130,7130,7130,0
20250205,163300,2715252160,7130,7130,7130,7130,0
20250205,163200,2715252160,7130,7130,7130,7130,0
20250205,163100,2715252160,7130,7130,7130,7130,0
20250205,163000,2715252160,7130,7130,7130,7130,0
20250205,162900,2715252160,7130,7130,7130,7130,0
20250205,162800,2715252160,7130,7130,7130,7130,0
20250205,162700,2715252160,7130,7130,7130,7130,0
20250205,162600,2715252160,7130,7130,7130,7130,0
20250205,162500,2715252160,7130,7130,7130,7130,0
20250205,162400,2715252160,7130,7130,7130,7130,0
20250205,162300,2715252160,7130,7130,7130,7130,0
20250205,162200,2715252160,7130,7130,7130,7130,0
20250205,162100,2715252160,7130,7130,7130,7130,0
20250205,162000,2715252160,7130,7130,7130,7130,0
20250205,161900,2715252160,7130,7130,7130,7130,0
20250205,161800,2715252160,7130,7130,7130,7130,0
20250205,161700,2715252160,7130,7130,7130,7130,0
20250205,161600,2715252160,7130,7130,7130,7130,7765
20250205,161500,2715252160,7130,7130,7130,7130,0
20250205,161400,2715252160,7130,7130,7130,7130,0
20250205,161300,2715252160,7130,7130,7130,7130,0
20250205,161200,2715252160,7130,7130,7130,7130,0
20250205,161100,2715252160,7130,7130,7130,7130,0
20250205,161000,2715252160,7130,7130,7130,7130,0
20250205,160900,2715252160,7130,7130,7130,7130,0
20250205,160800,2715252160,7130,7130,7130,7130,0
20250205,160700,2715252160,7130,7130,7130,7130,0
20250205,160600,2715252160,7130,7130,7130,7130,0
20250205,160500,2715252160,7130,7130,7130,7130,0
20250205,160400,2715252160,7130,7130,7130,7130,0
20250205,160300,2715252160,7130,7130,7130,7130,0
20250205,160200,2715252160,7130,7130,7130,7130,0
20250205,160100,2715252160,7130,7130,7130,7130,0
20250205,160000,2715252160,7130,7130,7130,7130,0
20250205,155900,2715252160,7130,7130,7130,7130,0
20250205,155800,2715252160,7130,7130,7130,7130,0
20250205,155700,2715252160,7130,7130,7130,7130,0
20250205,155600,2715252160,7130,7130,7130,7130,0
20250205,155500,2715252160,7130,7130,7130,7130,0
20250205,155400,2715252160,7130,7130,7130,7130,0
20250205,155300,2715252160,7130,7130,7130,7130,0
20250205,155200,2715252160,7130,7130,7130,7130,0
20250205,155100,2715252160,7130,7130,7130,7130,0
20250205,155000,2715252160,7130,7130,7130,7130,0
20250205,154900,2715252160,7130,7130,7130,7130,0
20250205,154800,2715252160,7130,7130,7130,7130,0
20250205,154700,2715252160,7130,7130,7130,7130,0
20250205,154600,2715252160,7130,7130,7130,7130,7765
20250205,154500,2715252160,7130,7130,7130,7130,0
20250205,154400,2715252160,7130,7130,7130,7130,0
20250205,154300,2715252160,7130,7130,7130,7130,0
20250205,154200,2715252160,7130,7130,7130,7130,0
20250205,154100,2715252160,7130,7130,7130,7130,0
20250205,154000,2715252160,7130,7130,7130,7130,0
20250205,153900,2715252160,7130,7130,7130,7130,0
20250205,153800,2715252160,7130,7130,7130,7130,0
20250205,153700,2715252160,7130,7130,7130,7130,0
20250205,153600,2715252160,7130,7130,7130,7130,0
20250205,153500,2715252160,7130,7130,7130,7130,0
20250205,153400,2715252160,7130,7130,7130,7130,0
20250205,153300,2715252160,7130,7130,7130,7130,0
20250205,153200,2715252160,7130,7130,7130,7130,0
20250205,153100,2715252160,7130,7130,7130,7130,0
20250205,153000,2715252160,7130,7130,7130,7130,7765
20250205,152900,2659887710,7140,7140,7140,7140,0
20250205,152800,2659887710,7140,7140,7140,7140,0
20250205,152700,2659887710,7140,7140,7140,7140,0
20250205,152600,2659887710,7140,7140,7140,7140,0
20250205,152500,2659887710,7140,7140,7140,7140,0
20250205,152400,2659887710,7140,7140,7140,7140,0
20250205,152300,2659887710,7140,7140,7140,7140,0
20250205,152200,2659887710,7140,7140,7140,7140,0
20250205,152100,2659887710,7140,7140,7140,7140,0
20250205,152000,2659887710,7140,7140,7140,7140,0
20250205,151900,2659887710,7140,7100,7140,7080,8131
20250205,151800,2602093910,7100,7140,7140,7100,4403
20250205,151700,2570757650,7140,7140,7150,7130,2481
20250205,151600,2553059800,7150,7140,7150,7140,2471
20250205,151500,2535405660,7140,7130,7140,7130,854
20250205,151400,2529310200,7130,7120,7130,7110,652
20250205,151300,2524665850,7110,7110,7110,7110,1182
20250205,151200,2516261830,7110,7120,7130,7110,1755
20250205,151100,2503781960,7110,7120,7120,7110,22
20250205,151000,2503625520,7130,7120,7140,7120,1511
20250205,150900,2492854410,7120,7130,7130,7120,379
20250205,150800,2490155680,7120,7120,7120,7120,1567
20250205,150700,2478998640,7110,7120,7120,7110,772
20250205,150600,2473504710,7120,7110,7120,7110,382
20250205,150500,2470787080,7120,7120,7120,7110,131
20250205,150400,2469854880,7120,7110,7120,7110,132
20250205,150300,2468916130,7110,7100,7110,7100,597
20250205,150200,2464672830,7100,7100,7100,7100,318
20250205,150100,2462415030,7100,7100,7100,7090,74
20250205,150000,2461890350,7090,7100,7100,7080,1216
20250205,145900,2453278620,7090,7090,7100,7090,1688
20250205,145800,2441310680,7100,7100,7100,7100,100
20250205,145700,2440600680,7100,7090,7100,7090,336
20250205,145600,2438217890,7100,7100,7100,7090,152
20250205,145500,2437139310,7100,7100,7100,7090,1155
20250205,145400,2428948910,7100,7100,7100,7100,160
20250205,145300,2427812910,7100,7100,7110,7100,270
20250205,145200,2425895890,7090,7080,7090,7080,2356
20250205,145100,2409204710,7090,7090,7090,7080,2431
20250205,145000,2391992920,7080,7090,7090,7080,1665
20250205,144900,2380191460,7100,7100,7100,7090,312
20250205,144800,2377978990,7100,7100,7100,7100,1
20250205,144700,2377971890,7100,7100,7100,7100,2
20250205,144600,2377957690,7110,7110,7110,7110,100
20250205,144500,2377246690,7110,7110,7110,7110,0
20250205,144400,2377246690,7110,7090,7110,7090,1711
20250205,144300,2365115680,7100,7110,7110,7090,1018
20250205,144200,2357894940,7100,7090,7110,7090,1277
20250205,144100,2348837220,7100,7090,7100,7080,439
20250205,144000,2345723670,7090,7090,7090,7090,34
20250205,143900,2345482610,7090,7090,7090,7090,2
20250205,143800,2345468430,7090,7090,7090,7090,367
20250205,143700,2342866400,7100,7100,7100,7100,0
20250205,143600,2342866400,7100,7100,7100,7090,157
20250205,143500,2341753220,7100,7100,7100,7100,19
20250205,143400,2341618320,7100,7090,7100,7090,54
20250205,143300,2341234940,7100,7100,7100,7090,55
20250205,143200,2340844970,7100,7100,7100,7100,68
20250205,143100,2340362170,7110,7080,7110,7080,24
20250205,143000,2340192130,7080,7110,7110,7080,1570
20250205,142900,2329060150,7120,7120,7120,7120,16
20250205,142800,2328946230,7120,7120,7120,7120,432
20250205,142700,2325870390,7130,7100,7130,7100,39
20250205,142600,2325593220,7130,7120,7130,7120,2
20250205,142500,2325578970,7130,7100,7130,7090,518
20250205,142400,2321905080,7120,7100,7120,7100,14
20250205,142300,2321805660,7090,7120,7120,7090,1159
20250205,142200,2313569070,7120,7120,7120,7120,1
20250205,142100,2313561950,7100,7120,7120,7100,73
20250205,142000,2313043360,7110,7110,7110,7110,48
20250205,141900,2312702080,7120,7120,7120,7120,0
20250205,141800,2312702080,7120,7110,7120,7110,10
20250205,141700,2312630920,7110,7100,7110,7100,920
20250205,141600,2306098520,7110,7100,7110,7100,247
20250205,141500,2304344720,7110,7110,7110,7110,100
20250205,141400,2303633720,7120,7120,7120,7120,20
20250205,141300,2303491320,7120,7110,7120,7110,80
20250205,141200,2302922420,7120,7120,7120,7120,16
20250205,141100,2302808500,7100,7100,7100,7100,215
20250205,141000,2301282000,7100,7100,7100,7100,102
20250205,140900,2300557800,7110,7120,7120,7110,125
20250205,140800,2299668900,7120,7110,7120,7110,406
20250205,140700,2296780840,7110,7110,7110,7100,112
20250205,140600,2295985520,7100,7100,7100,7100,0
20250205,140500,2295985520,7100,7100,7100,7100,5
20250205,140400,2295950020,7110,7100,7110,7100,81
20250205,140300,2295374900,7100,7100,7100,7090,537
20250205,140200,2291565200,7090,7090,7090,7090,133
20250205,140100,2290622230,7100,7100,7100,7100,70
20250205,140000,2290125230,7080,7080,7080,7080,0
20250205,135900,2290125230,7080,7080,7080,7080,99
20250205,135800,2289424310,7080,7090,7090,7080,510
20250205,135700,2285813410,7080,7080,7080,7080,749
20250205,135600,2280510490,7080,7080,7080,7080,112
20250205,135500,2279717530,7090,7090,7090,7090,202
20250205,135400,2278285350,7090,7080,7090,7080,38
20250205,135300,2278016210,7080,7080,7080,7080,3
20250205,135200,2277994970,7080,7090,7090,7080,1809
20250205,135100,2265186560,7090,7100,7100,7090,4
20250205,135000,2265158190,7080,7080,7080,7080,19
20250205,134900,2265023670,7080,7080,7080,7080,15
20250205,134800,2264917470,7080,7080,7080,7080,190
20250205,134700,2263572270,7090,7090,7100,7090,32
20250205,134600,2263345370,7090,7090,7100,7090,48
20250205,134500,2263004930,7090,7090,7090,7090,89
20250205,134400,2262373920,7090,7090,7100,7090,3788
20250205,134300,2235516990,7090,7090,7090,7090,27
20250205,134200,2235325560,7090,7080,7090,7080,32
20250205,134100,2235098980,7090,7090,7090,7090,141
20250205,134000,2234099290,7080,7080,7080,7080,489
20250205,133900,2230637170,7090,7080,7090,7070,610
20250205,133800,2226319270,7070,7080,7080,7070,275
20250205,133700,2224374910,7080,7090,7090,7080,1777
20250205,133600,2211791490,7090,7100,7100,7090,657
20250205,133500,2207129990,7100,7090,7100,7090,202
20250205,133400,2205695810,7090,7090,7090,7090,3
20250205,133300,2205674540,7090,7090,7090,7090,200
20250205,133200,2204256540,7080,7090,7090,7080,1847
20250205,133100,2191168720,7110,7100,7110,7100,311
20250205,133000,2188957610,7100,7110,7110,7090,1179
20250205,132900,2180598330,7100,7090,7100,7090,372
20250205,132800,2177960340,7090,7090,7090,7090,245
20250205,132700,2176223290,7100,7100,7100,7100,161
20250205,132600,2175080190,7100,7090,7100,7090,908
20250205,132500,2168634390,7090,7090,7090,7090,15
20250205,132400,2168528040,7080,7070,7080,7070,230
20250205,132300,2166901160,7080,7080,7080,7080,22
20250205,132200,2166745400,7080,7080,7080,7080,944
20250205,132100,2160061880,7080,7060,7080,7060,2638
20250205,132000,2141408710,7070,7080,7080,7070,366
20250205,131900,2138819460,7070,7060,7070,7060,2026
20250205,131800,2124513730,7060,7060,7060,7060,178
20250205,131700,2123257050,7050,7060,7060,7050,369
20250205,131600,2120654910,7040,7050,7050,7040,4746
20250205,131500,2087206970,7050,7060,7070,7050,1608
20250205,131400,2075860580,7060,7070,7090,7060,4966
20250205,131300,2040771800,7080,7090,7090,7080,1261
20250205,131200,2031842420,7090,7100,7100,7090,152
20250205,131100,2030763330,7080,7090,7090,7080,251
20250205,131000,2028984510,7080,7090,7090,7080,366
20250205,130900,2026391630,7130,7090,7130,7080,1176
20250205,130800,2018058620,7090,7090,7090,7090,1355
20250205,130700,2008451670,7100,7100,7100,7100,1136
20250205,130600,2000386070,7110,7140,7140,7110,402
20250205,130500,1997526810,7140,7150,7150,7140,8
20250205,130400,1997469680,7100,7140,7140,7100,7246
20250205,130300,1945925010,7140,7140,7140,7140,1165
20250205,130200,1937606910,7150,7150,7170,7150,70
20250205,130100,1937105990,7140,7160,7160,7140,1533
20250205,130000,1926143980,7170,7160,7170,7150,191
20250205,125900,1924776870,7170,7170,7170,7170,1001
20250205,125800,1917599700,7170,7170,7170,7160,496
20250205,125700,1914046190,7180,7170,7180,7170,200
20250205,125600,1912610210,7160,7160,7160,7160,330
20250205,125500,1910247410,7170,7170,7170,7170,266
20250205,125400,1908340190,7170,7190,7190,7170,209
20250205,125300,1906839540,7190,7180,7190,7160,468
20250205,125200,1903482630,7130,7160,7190,7130,15362
20250205,125100,1793898250,7170,7190,7190,7170,529
20250205,125000,1790098770,7190,7150,7190,7140,7268
20250205,124900,1738065430,7150,7160,7160,7150,846
20250205,124800,1732014530,7150,7150,7150,7140,318
20250205,124700,1729740870,7160,7160,7160,7160,0
20250205,124600,1729740870,7160,7160,7160,7160,144
20250205,124500,1728709830,7160,7140,7160,7140,808
20250205,124400,1722935670,7140,7150,7150,7140,266
20250205,124300,1721035030,7150,7150,7150,7140,211
20250205,124200,1719526390,7170,7170,7170,7160,52
20250205,124100,1719153650,7130,7140,7180,7120,3605
20250205,124000,1693359690,7170,7130,7170,7130,2852
20250205,123900,1672973760,7130,7140,7140,7130,1478
20250205,123800,1662422460,7140,7150,7150,7140,1992
20250205,123700,1648180660,7160,7160,7160,7160,0
20250205,123600,1648180660,7160,7150,7160,7150,84
20250205,123500,1647579370,7150,7150,7150,7150,0
20250205,123400,1647579370,7150,7160,7160,7150,341
20250205,123300,1645139530,7170,7160,7170,7160,1559
20250205,123200,1633962500,7170,7160,7170,7160,513
20250205,123100,1630289070,7170,7170,7170,7170,20
20250205,123000,1630145670,7160,7160,7160,7160,1
20250205,122900,1630138510,7160,7150,7160,7150,83
20250205,122800,1629544320,7150,7160,7160,7150,502
20250205,122700,1625951480,7160,7160,7160,7160,0
20250205,122600,1625951480,7160,7160,7160,7160,110
20250205,122500,1625163880,7160,7160,7160,7150,100
20250205,122400,1624448080,7150,7150,7150,7150,196
20250205,122300,1623046680,7150,7140,7150,7140,259
20250205,122200,1621194910,7150,7150,7150,7150,191
20250205,122100,1619829260,7140,7140,7140,7140,566
20250205,122000,1615788020,7140,7140,7140,7140,233
20250205,121900,1614124400,7140,7140,7140,7140,150
20250205,121800,1613053400,7140,7140,7140,7140,92
20250205,121700,1612396520,7140,7140,7150,7140,1038
20250205,121600,1604979050,7150,7150,7150,7150,25
20250205,121500,1604800300,7140,7140,7140,7140,200
20250205,121400,1603372300,7140,7140,7140,7140,0
20250205,121300,1603372300,7140,7140,7140,7140,15
20250205,121200,1603265200,7140,7140,7140,7140,53
20250205,121100,1602886780,7140,7140,7140,7140,215
20250205,121000,1601351680,7140,7140,7140,7140,0
20250205,120900,1601351680,7140,7150,7150,7140,1450
20250205,120800,1590992690,7150,7150,7170,7150,569
20250205,120700,1586918340,7140,7140,7140,7140,0
20250205,120600,1586918340,7140,7150,7150,7140,777
20250205,120500,1581369400,7150,7160,7160,7150,1350
20250205,120400,1571710260,7160,7160,7160,7160,101
20250205,120300,1570987100,7160,7170,7180,7160,2230
20250205,120200,1555007320,7170,7170,7170,7170,0
20250205,120100,1555007320,7170,7180,7180,7170,893
20250205,120000,1548597550,7180,7170,7180,7170,201
20250205,115900,1547156350,7170,7180,7180,7170,555
20250205,115800,1543172930,7190,7160,7190,7160,320
20250205,115700,1540876120,7170,7170,7170,7170,816
20250205,115600,1535025400,7180,7190,7190,7180,426
20250205,115500,1531966030,7190,7190,7190,7180,479
20250205,115400,1528524280,7190,7190,7200,7180,1320
20250205,115300,1519028260,7190,7190,7190,7190,1486
20250205,115200,1508343920,7190,7180,7190,7180,819
20250205,115100,1502461800,7180,7180,7180,7180,155
20250205,115000,1501348900,7180,7170,7180,7170,245
20250205,114900,1499592150,7170,7180,7180,7160,433
20250205,114800,1496488610,7180,7170,7180,7160,1722
20250205,114700,1484141880,7170,7170,7180,7160,1130
20250205,114600,1476040700,7180,7170,7180,7170,271
20250205,114500,1474097620,7180,7170,7180,7170,84
20250205,114400,1473495330,7170,7160,7170,7160,389
20250205,114300,1470707200,7160,7170,7170,7160,889
20250205,114200,1464339320,7160,7180,7180,7160,598
20250205,114100,1460049940,7180,7180,7180,7180,35
20250205,114000,1459798640,7180,7170,7180,7170,621
20250205,113900,1455346050,7160,7160,7160,7160,504
20250205,113800,1451737410,7160,7160,7160,7160,522
20250205,113700,1447999890,7160,7160,7160,7160,303
20250205,113600,1445830410,7160,7170,7170,7160,298
20250205,113500,1443696380,7170,7160,7170,7160,187
20250205,113400,1442355710,7170,7150,7170,7150,141
20250205,113300,1441345830,7160,7170,7180,7160,83
20250205,113200,1440750590,7180,7170,7180,7170,124
20250205,113100,1439860770,7180,7170,7180,7140,2130
20250205,113000,1424602510,7170,7180,7180,7170,819
20250205,112900,1418730180,7180,7170,7180,7170,556
20250205,112800,1414738910,7170,7180,7180,7160,477
20250205,112700,1411316060,7180,7180,7190,7180,211
20250205,112600,1409801070,7180,7170,7180,7170,7
20250205,112500,1409750820,7180,7180,7180,7180,339
20250205,112400,1407316800,7160,7160,7160,7150,518
20250205,112300,1403611030,7160,7200,7210,7160,2409
20250205,112200,1386276030,7200,7150,7200,7140,4020
20250205,112100,1357423320,7140,7120,7140,7120,515
20250205,112000,1353747800,7130,7130,7130,7120,82
20250205,111900,1353163190,7130,7120,7130,7120,1078
20250205,111800,1345477700,7120,7120,7130,7120,259
20250205,111700,1343633040,7130,7110,7130,7110,1155
20250205,111600,1335416730,7110,7120,7130,7110,943
20250205,111500,1328701780,7110,7130,7130,7110,202
20250205,111400,1327263420,7120,7120,7120,7110,160
20250205,111300,1326124270,7120,7120,7120,7120,5
20250205,111200,1326088670,7110,7110,7110,7110,0
20250205,111100,1326088670,7110,7110,7110,7110,22
20250205,111000,1325932250,7110,7120,7120,7110,199
20250205,110900,1324516360,7120,7120,7120,7120,64
20250205,110800,1324060680,7120,7100,7120,7100,719
20250205,110700,1318943400,7100,7100,7100,7100,2
20250205,110600,1318929200,7090,7090,7090,7090,293
20250205,110500,1316851830,7090,7110,7110,7090,1726
20250205,110400,1304610050,7110,7110,7120,7110,674
20250205,110300,1299817850,7110,7110,7110,7110,18
20250205,110200,1299689870,7100,7100,7100,7100,238
20250205,110100,1298000070,7110,7090,7110,7090,73
20250205,110000,1297482060,7090,7110,7110,7090,889
20250205,105900,1291169010,7100,7110,7110,7100,173
20250205,105800,1289939340,7110,7110,7110,7110,25
20250205,105700,1289761590,7120,7120,7130,7120,1010
20250205,105600,1282568670,7120,7120,7120,7120,1
20250205,105500,1282561550,7080,7100,7100,7080,2004
20250205,105400,1268367170,7090,7100,7100,7090,2730
20250205,105300,1249004450,7100,7100,7100,7100,1
20250205,105200,1248997350,7140,7140,7140,7090,9653
20250205,105100,1180429760,7140,7140,7140,7140,793
20250205,105000,1174767740,7150,7160,7170,7150,1255
20250205,104900,1165788620,7160,7180,7180,7160,2017
20250205,104800,1151320330,7180,7180,7190,7180,373
20250205,104700,1148640390,7180,7170,7180,7170,171
20250205,104600,1147413020,7180,7200,7200,7180,2501
20250205,104500,1129424660,7200,7190,7200,7160,5202
20250205,104400,1092051990,7190,7180,7190,7180,1050
20250205,104300,1084510760,7180,7200,7200,7180,378
20250205,104200,1081790610,7200,7200,7200,7170,1830
20250205,104100,1068627130,7190,7190,7190,7190,4777
20250205,104000,1034280500,7190,7170,7190,7160,1690
20250205,103900,1022153290,7170,7180,7190,7170,1498
20250205,103800,1011405770,7170,7170,7170,7170,589
20250205,103700,1007182640,7170,7170,7180,7170,106
20250205,103600,1006422610,7170,7170,7170,7160,1076
20250205,103500,998707840,7180,7180,7180,7170,593
20250205,103400,994451290,7170,7150,7170,7150,1448
20250205,103300,984084700,7160,7160,7160,7160,930
20250205,103200,977425900,7150,7150,7160,7140,467
20250205,103100,974084910,7150,7150,7160,7140,1261
20250205,103000,965076870,7160,7160,7160,7150,504
20250205,102900,961469390,7160,7140,7160,7140,4053
20250205,102800,932490610,7140,7140,7140,7140,2
20250205,102700,932476330,7150,7140,7150,7140,525
20250205,102600,928727700,7140,7130,7140,7130,819
20250205,102500,922880140,7110,7130,7140,7110,1506
20250205,102400,912164420,7130,7130,7130,7130,100
20250205,102300,911451420,7150,7150,7150,7130,1855
20250205,102200,898209470,7150,7140,7150,7140,44
20250205,102100,897894880,7160,7150,7160,7140,414
20250205,102000,894935830,7140,7150,7160,7140,220
20250205,101900,893363370,7150,7150,7160,7150,724
20250205,101800,888186700,7150,7150,7150,7140,825
20250205,101700,882294100,7150,7150,7160,7150,732
20250205,101600,877055560,7160,7150,7170,7150,665
20250205,101500,872299400,7170,7140,7170,7140,1458
20250205,101400,861871840,7170,7140,7170,7140,1700
20250205,101300,849724500,7140,7140,7170,7140,3184
20250205,101200,826936740,7140,7150,7160,7140,4066
20250205,101100,797856410,7150,7140,7150,7140,858
20250205,101000,791730160,7140,7150,7150,7140,361
20250205,100900,789150870,7140,7140,7150,7130,1420
20250205,100800,779007660,7140,7140,7150,7130,567
20250205,100700,774960350,7140,7140,7150,7130,2598
20250205,100600,756408630,7140,7140,7150,7110,2533
20250205,100500,738325850,7140,7110,7140,7110,1581
20250205,100400,727057530,7100,7100,7100,7090,995
20250205,100300,719998230,7100,7100,7100,7090,64
20250205,100200,719544130,7100,7100,7100,7090,906
20250205,100100,713115580,7080,7080,7080,7070,1033
20250205,100000,705802850,7100,7100,7100,7100,120
20250205,095900,704950850,7100,7100,7100,7100,0
20250205,095800,704950850,7100,7070,7100,7070,13
20250205,095700,704858590,7100,7100,7100,7100,42
20250205,095600,704560390,7100,7100,7100,7090,1141
20250205,095500,696459690,7090,7090,7090,7090,656
20250205,095400,691808650,7050,7050,7070,7050,376
20250205,095300,689156360,7050,7060,7070,7050,919
20250205,095200,682671450,7060,7070,7070,7060,70
20250205,095100,682177140,7060,7080,7090,7060,75
20250205,095000,681647590,7050,7070,7070,7050,2580
20250205,094900,663436270,7060,7060,7060,7060,51
20250205,094800,663076210,7060,7060,7060,7060,81
20250205,094700,662504350,7050,7050,7050,7050,226
20250205,094600,660911050,7050,7070,7070,7050,1939
20250205,094500,647228140,7090,7090,7090,7060,44
20250205,094400,646916780,7090,7090,7090,7060,88
20250205,094300,646294610,7100,7100,7100,7100,0
20250205,094200,646294610,7100,7090,7100,7070,424
20250205,094100,643295830,7090,7080,7090,7080,16
20250205,094000,643182400,7090,7090,7090,7090,21
20250205,093900,643033510,7090,7080,7090,7080,1456
20250205,093800,632715020,7080,7050,7080,7050,365
20250205,093700,630137730,7050,7050,7050,7050,3410
20250205,093600,606097230,7060,7070,7090,7050,2332
20250205,093500,589647100,7060,7090,7090,7060,1215
20250205,093400,581061140,7070,7080,7100,7070,2381
20250205,093300,564213680,7090,7110,7110,7090,1468
20250205,093200,553802050,7120,7100,7120,7090,1581
20250205,093100,542577010,7110,7110,7110,7110,31
20250205,093000,542356600,7110,7110,7110,7110,507
20250205,092900,538751830,7120,7120,7120,7110,722
20250205,092800,533613240,7120,7130,7130,7110,167
20250205,092700,532425250,7100,7130,7130,7100,99
20250205,092600,531720850,7130,7100,7130,7100,2060
20250205,092500,517082360,7110,7110,7110,7100,734
20250205,092400,511864810,7120,7110,7120,7110,273
20250205,092300,509923760,7110,7120,7120,7110,845
20250205,092200,503915610,7120,7130,7130,7120,774
20250205,092100,498403220,7130,7110,7130,7110,276
20250205,092000,496438300,7110,7110,7110,7110,321
20250205,091900,494155990,7100,7100,7100,7100,2491
20250205,091800,476469890,7100,7120,7130,7090,3092
20250205,091700,454511330,7130,7130,7140,7110,653
20250205,091600,449853990,7150,7140,7150,7140,976
20250205,091500,442877960,7140,7120,7160,7110,3788
20250205,091400,415809580,7120,7100,7120,7100,1616
20250205,091300,404324290,7110,7120,7120,7100,2909
20250205,091200,383623080,7100,7100,7120,7090,2426
20250205,091100,366400440,7070,7140,7140,7070,21172
20250205,091000,216339210,7150,7110,7150,7100,2944
20250205,090900,195398370,7080,7100,7110,7080,778
20250205,090800,189880460,7120,7090,7120,7090,1267
20250205,090700,180875890,7090,7100,7130,7090,655
20250205,090600,176212800,7100,7090,7100,7070,1228
20250205,090500,167506880,7090,7080,7090,7080,124
20250205,090400,166628810,7090,7090,7090,7060,1915
20250205,090300,153080250,7090,7130,7130,7090,2538
20250205,090200,135074930,7130,7090,7130,7080,2917
20250205,090100,114357870,7090,7110,7120,7080,6167
20250205,090000,70620310,7100,7150,7150,7080,9915