stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,184700,1169895069,1802,1802,1802,1802,22058
20250204,184600,1169895069,1802,1802,1802,1802,0
20250204,184500,1169895069,1802,1802,1802,1802,0
20250204,184400,1169895069,1802,1802,1802,1802,0
20250204,184300,1169895069,1802,1802,1802,1802,0
20250204,184200,1169895069,1802,1802,1802,1802,0
20250204,184100,1169895069,1802,1802,1802,1802,0
20250204,184000,1169895069,1802,1802,1802,1802,0
20250204,183900,1169895069,1802,1802,1802,1802,0
20250204,183800,1169895069,1802,1802,1802,1802,0
20250204,183700,1169895069,1802,1802,1802,1802,0
20250204,183600,1169895069,1802,1802,1802,1802,0
20250204,183500,1169895069,1802,1802,1802,1802,0
20250204,183400,1169895069,1802,1802,1802,1802,0
20250204,183300,1169895069,1802,1802,1802,1802,0
20250204,183200,1169895069,1802,1802,1802,1802,0
20250204,183100,1169895069,1802,1802,1802,1802,0
20250204,183000,1169895069,1802,1802,1802,1802,0
20250204,182900,1169895069,1802,1802,1802,1802,0
20250204,182800,1169895069,1802,1802,1802,1802,0
20250204,182700,1169895069,1802,1802,1802,1802,0
20250204,182600,1169895069,1802,1802,1802,1802,0
20250204,182500,1169895069,1802,1802,1802,1802,0
20250204,182400,1169895069,1802,1802,1802,1802,0
20250204,182300,1169895069,1802,1802,1802,1802,0
20250204,182200,1169895069,1802,1802,1802,1802,0
20250204,182100,1169895069,1802,1802,1802,1802,0
20250204,182000,1169895069,1802,1802,1802,1802,0
20250204,181900,1169895069,1802,1802,1802,1802,0
20250204,181800,1169895069,1802,1802,1802,1802,0
20250204,181700,1169895069,1802,1802,1802,1802,22058
20250204,181600,1169895069,1802,1802,1802,1802,0
20250204,181500,1169895069,1802,1802,1802,1802,0
20250204,181400,1169895069,1802,1802,1802,1802,0
20250204,181300,1169895069,1802,1802,1802,1802,0
20250204,181200,1169895069,1802,1802,1802,1802,0
20250204,181100,1169895069,1802,1802,1802,1802,0
20250204,181000,1169895069,1802,1802,1802,1802,0
20250204,180900,1169895069,1802,1802,1802,1802,0
20250204,180800,1169895069,1802,1802,1802,1802,0
20250204,180700,1169895069,1802,1802,1802,1802,0
20250204,180600,1169895069,1802,1802,1802,1802,0
20250204,180500,1169895069,1802,1802,1802,1802,0
20250204,180400,1169895069,1802,1802,1802,1802,0
20250204,180300,1169895069,1802,1802,1802,1802,0
20250204,180200,1169895069,1802,1802,1802,1802,0
20250204,180100,1169895069,1802,1802,1802,1802,0
20250204,180000,1169895069,1802,1802,1802,1802,0
20250204,175900,1169895069,1802,1802,1802,1802,0
20250204,175800,1169895069,1802,1802,1802,1802,0
20250204,175700,1169895069,1802,1802,1802,1802,0
20250204,175600,1169895069,1802,1802,1802,1802,0
20250204,175500,1169895069,1802,1802,1802,1802,0
20250204,175400,1169895069,1802,1802,1802,1802,0
20250204,175300,1169895069,1802,1802,1802,1802,0
20250204,175200,1169895069,1802,1802,1802,1802,0
20250204,175100,1169895069,1802,1802,1802,1802,0
20250204,175000,1169895069,1802,1802,1802,1802,0
20250204,174900,1169895069,1802,1802,1802,1802,0
20250204,174800,1169895069,1802,1802,1802,1802,0
20250204,174700,1169895069,1802,1802,1802,1802,22058
20250204,174600,1169895069,1802,1802,1802,1802,0
20250204,174500,1169895069,1802,1802,1802,1802,0
20250204,174400,1169895069,1802,1802,1802,1802,0
20250204,174300,1169895069,1802,1802,1802,1802,0
20250204,174200,1169895069,1802,1802,1802,1802,0
20250204,174100,1169895069,1802,1802,1802,1802,0
20250204,174000,1169895069,1802,1802,1802,1802,0
20250204,173900,1169895069,1802,1802,1802,1802,0
20250204,173800,1169895069,1802,1802,1802,1802,0
20250204,173700,1169895069,1802,1802,1802,1802,0
20250204,173600,1169895069,1802,1802,1802,1802,0
20250204,173500,1169895069,1802,1802,1802,1802,0
20250204,173400,1169895069,1802,1802,1802,1802,0
20250204,173300,1169895069,1802,1802,1802,1802,0
20250204,173200,1169895069,1802,1802,1802,1802,0
20250204,173100,1169895069,1802,1802,1802,1802,0
20250204,173000,1169895069,1802,1802,1802,1802,0
20250204,172900,1169895069,1802,1802,1802,1802,0
20250204,172800,1169895069,1802,1802,1802,1802,0
20250204,172700,1169895069,1802,1802,1802,1802,0
20250204,172600,1169895069,1802,1802,1802,1802,0
20250204,172500,1169895069,1802,1802,1802,1802,0
20250204,172400,1169895069,1802,1802,1802,1802,0
20250204,172300,1169895069,1802,1802,1802,1802,0
20250204,172200,1169895069,1802,1802,1802,1802,0
20250204,172100,1169895069,1802,1802,1802,1802,0
20250204,172000,1169895069,1802,1802,1802,1802,0
20250204,171900,1169895069,1802,1802,1802,1802,0
20250204,171800,1169895069,1802,1802,1802,1802,0
20250204,171700,1169895069,1802,1802,1802,1802,22058
20250204,171600,1169895069,1802,1802,1802,1802,0
20250204,171500,1169895069,1802,1802,1802,1802,0
20250204,171400,1169895069,1802,1802,1802,1802,0
20250204,171300,1169895069,1802,1802,1802,1802,0
20250204,171200,1169895069,1802,1802,1802,1802,0
20250204,171100,1169895069,1802,1802,1802,1802,0
20250204,171000,1169895069,1802,1802,1802,1802,0
20250204,170900,1169895069,1802,1802,1802,1802,0
20250204,170800,1169895069,1802,1802,1802,1802,0
20250204,170700,1169895069,1802,1802,1802,1802,0
20250204,170600,1169895069,1802,1802,1802,1802,0
20250204,170500,1169895069,1802,1802,1802,1802,0
20250204,170400,1169895069,1802,1802,1802,1802,0
20250204,170300,1169895069,1802,1802,1802,1802,0
20250204,170200,1169895069,1802,1802,1802,1802,0
20250204,170100,1169895069,1802,1802,1802,1802,0
20250204,170000,1169895069,1802,1802,1802,1802,0
20250204,165900,1169895069,1802,1802,1802,1802,0
20250204,165800,1169895069,1802,1802,1802,1802,0
20250204,165700,1169895069,1802,1802,1802,1802,0
20250204,165600,1169895069,1802,1802,1802,1802,0
20250204,165500,1169895069,1802,1802,1802,1802,0
20250204,165400,1169895069,1802,1802,1802,1802,0
20250204,165300,1169895069,1802,1802,1802,1802,0
20250204,165200,1169895069,1802,1802,1802,1802,0
20250204,165100,1169895069,1802,1802,1802,1802,0
20250204,165000,1169895069,1802,1802,1802,1802,0
20250204,164900,1169895069,1802,1802,1802,1802,0
20250204,164800,1169895069,1802,1802,1802,1802,0
20250204,164700,1169895069,1802,1802,1802,1802,22058
20250204,164600,1169895069,1802,1802,1802,1802,0
20250204,164500,1169895069,1802,1802,1802,1802,0
20250204,164400,1169895069,1802,1802,1802,1802,0
20250204,164300,1169895069,1802,1802,1802,1802,0
20250204,164200,1169895069,1802,1802,1802,1802,0
20250204,164100,1169895069,1802,1802,1802,1802,0
20250204,164000,1169895069,1802,1802,1802,1802,0
20250204,163900,1169895069,1802,1802,1802,1802,0
20250204,163800,1169895069,1802,1802,1802,1802,0
20250204,163700,1169895069,1802,1802,1802,1802,0
20250204,163600,1169895069,1802,1802,1802,1802,0
20250204,163500,1169895069,1802,1802,1802,1802,0
20250204,163400,1169895069,1802,1802,1802,1802,0
20250204,163300,1169895069,1802,1802,1802,1802,0
20250204,163200,1169895069,1802,1802,1802,1802,0
20250204,163100,1169895069,1802,1802,1802,1802,0
20250204,163000,1169895069,1802,1802,1802,1802,0
20250204,162900,1169895069,1802,1802,1802,1802,0
20250204,162800,1169895069,1802,1802,1802,1802,0
20250204,162700,1169895069,1802,1802,1802,1802,0
20250204,162600,1169895069,1802,1802,1802,1802,0
20250204,162500,1169895069,1802,1802,1802,1802,0
20250204,162400,1169895069,1802,1802,1802,1802,0
20250204,162300,1169895069,1802,1802,1802,1802,0
20250204,162200,1169895069,1802,1802,1802,1802,0
20250204,162100,1169895069,1802,1802,1802,1802,0
20250204,162000,1169895069,1802,1802,1802,1802,0
20250204,161900,1169895069,1802,1802,1802,1802,0
20250204,161800,1169895069,1802,1802,1802,1802,0
20250204,161700,1169895069,1802,1802,1802,1802,22058
20250204,161600,1169895069,1802,1802,1802,1802,0
20250204,161500,1169895069,1802,1802,1802,1802,0
20250204,161400,1169895069,1802,1802,1802,1802,0
20250204,161300,1169895069,1802,1802,1802,1802,0
20250204,161200,1169895069,1802,1802,1802,1802,0
20250204,161100,1169895069,1802,1802,1802,1802,0
20250204,161000,1169895069,1802,1802,1802,1802,0
20250204,160900,1169895069,1802,1802,1802,1802,0
20250204,160800,1169895069,1802,1802,1802,1802,0
20250204,160700,1169895069,1802,1802,1802,1802,0
20250204,160600,1169895069,1802,1802,1802,1802,0
20250204,160500,1169895069,1802,1802,1802,1802,0
20250204,160400,1169895069,1802,1802,1802,1802,0
20250204,160300,1169895069,1802,1802,1802,1802,0
20250204,160200,1169895069,1802,1802,1802,1802,0
20250204,160100,1169895069,1802,1802,1802,1802,0
20250204,160000,1169895069,1802,1802,1802,1802,0
20250204,155900,1169895069,1802,1802,1802,1802,0
20250204,155800,1169895069,1802,1802,1802,1802,0
20250204,155700,1169895069,1802,1802,1802,1802,0
20250204,155600,1169895069,1802,1802,1802,1802,0
20250204,155500,1169895069,1802,1802,1802,1802,0
20250204,155400,1169895069,1802,1802,1802,1802,0
20250204,155300,1169895069,1802,1802,1802,1802,0
20250204,155200,1169895069,1802,1802,1802,1802,0
20250204,155100,1169895069,1802,1802,1802,1802,0
20250204,155000,1169895069,1802,1802,1802,1802,0
20250204,154900,1169895069,1802,1802,1802,1802,0
20250204,154800,1169895069,1802,1802,1802,1802,0
20250204,154700,1169895069,1802,1802,1802,1802,22058
20250204,154600,1169895069,1802,1802,1802,1802,0
20250204,154500,1169895069,1802,1802,1802,1802,0
20250204,154400,1169895069,1802,1802,1802,1802,0
20250204,154300,1169895069,1802,1802,1802,1802,0
20250204,154200,1169895069,1802,1802,1802,1802,0
20250204,154100,1169895069,1802,1802,1802,1802,0
20250204,154000,1169895069,1802,1802,1802,1802,0
20250204,153900,1169895069,1802,1802,1802,1802,0
20250204,153800,1169895069,1802,1802,1802,1802,0
20250204,153700,1169895069,1802,1802,1802,1802,0
20250204,153600,1169895069,1802,1802,1802,1802,0
20250204,153500,1169895069,1802,1802,1802,1802,0
20250204,153400,1169895069,1802,1802,1802,1802,0
20250204,153300,1169895069,1802,1802,1802,1802,0
20250204,153200,1169895069,1802,1802,1802,1802,0
20250204,153100,1169895069,1802,1802,1802,1802,0
20250204,153000,1169895069,1802,1802,1802,1802,22058
20250204,152900,1130146553,1808,1808,1808,1808,0
20250204,152800,1130146553,1808,1808,1808,1808,0
20250204,152700,1130146553,1808,1808,1808,1808,0
20250204,152600,1130146553,1808,1808,1808,1808,0
20250204,152500,1130146553,1808,1808,1808,1808,0
20250204,152400,1130146553,1808,1808,1808,1808,0
20250204,152300,1130146553,1808,1808,1808,1808,0
20250204,152200,1130146553,1808,1808,1808,1808,0
20250204,152100,1130146553,1808,1808,1808,1808,0
20250204,152000,1130146553,1808,1808,1808,1808,0
20250204,151900,1130146553,1808,1808,1820,1808,8022
20250204,151800,1115567242,1817,1817,1817,1806,3637
20250204,151700,1108978210,1816,1816,1817,1816,3290
20250204,151600,1103003554,1816,1813,1816,1813,1657
20250204,151500,1099994793,1814,1814,1814,1814,235
20250204,151400,1099568503,1813,1813,1813,1813,202
20250204,151300,1099202277,1814,1811,1814,1811,3384
20250204,151200,1093066484,1811,1812,1812,1811,24
20250204,151100,1093023018,1807,1810,1810,1807,1170
20250204,151000,1090908426,1812,1812,1812,1812,5
20250204,150900,1090899366,1813,1813,1813,1808,160
20250204,150800,1090609786,1813,1813,1813,1813,140
20250204,150700,1090355966,1808,1808,1808,1808,11
20250204,150600,1090336078,1808,1807,1808,1807,26
20250204,150500,1090289093,1807,1810,1810,1807,2336
20250204,150400,1086060947,1810,1810,1810,1810,1601
20250204,150300,1083163137,1810,1808,1810,1808,2908
20250204,150200,1077905471,1808,1808,1808,1808,0
20250204,150100,1077905471,1808,1807,1808,1807,20
20250204,150000,1077869330,1808,1808,1808,1808,1
20250204,145900,1077867522,1807,1809,1809,1807,1915
20250204,145800,1074405155,1810,1810,1810,1810,33
20250204,145700,1074345425,1813,1812,1813,1809,511
20250204,145600,1073419102,1812,1812,1812,1809,1626
20250204,145500,1070475790,1809,1809,1809,1809,550
20250204,145400,1069480840,1809,1809,1809,1809,0
20250204,145300,1069480840,1809,1812,1813,1809,821
20250204,145200,1067993503,1812,1812,1812,1812,494
20250204,145100,1067098375,1812,1812,1812,1812,128
20250204,145000,1066866439,1812,1811,1812,1811,32
20250204,144900,1066808486,1811,1811,1811,1811,1
20250204,144800,1066806675,1809,1809,1809,1809,1690
20250204,144700,1063749465,1809,1809,1809,1809,82
20250204,144600,1063601127,1811,1811,1811,1811,17
20250204,144500,1063570340,1811,1811,1811,1811,1
20250204,144400,1063568529,1809,1809,1809,1809,2323
20250204,144300,1059366222,1808,1808,1812,1808,7529
20250204,144200,1045749103,1808,1808,1809,1808,4076
20250204,144100,1038379173,1808,1808,1808,1808,11
20250204,144000,1038359285,1808,1811,1811,1808,19
20250204,143900,1038324930,1811,1811,1811,1811,0
20250204,143800,1038324930,1811,1810,1811,1810,267
20250204,143700,1037841658,1810,1810,1810,1810,12
20250204,143600,1037819938,1805,1805,1805,1805,0
20250204,143500,1037819938,1805,1805,1805,1805,10
20250204,143400,1037801888,1811,1811,1811,1811,0
20250204,143300,1037801888,1811,1811,1811,1811,378
20250204,143200,1037117330,1812,1812,1812,1811,252
20250204,143100,1036660955,1811,1809,1811,1805,103
20250204,143000,1036474568,1810,1809,1810,1809,1158
20250204,142900,1034378589,1810,1809,1810,1809,10849
20250204,142800,1014752499,1810,1807,1810,1807,7139
20250204,142700,1001838596,1809,1801,1809,1801,181
20250204,142600,1001512600,1809,1803,1809,1802,3648
20250204,142500,994937967,1802,1806,1806,1802,18269
20250204,142400,961963786,1810,1806,1810,1806,10
20250204,142300,961945694,1812,1812,1812,1812,0
20250204,142200,961945694,1812,1812,1812,1812,1
20250204,142100,961943882,1806,1806,1806,1806,54
20250204,142000,961846358,1808,1806,1808,1806,3519
20250204,141900,955485006,1806,1806,1806,1806,1600
20250204,141800,952595406,1806,1806,1806,1806,0
20250204,141700,952595406,1806,1808,1808,1806,6512
20250204,141600,940823417,1808,1808,1808,1808,200
20250204,141500,940461817,1808,1808,1808,1808,0
20250204,141400,940461817,1808,1808,1808,1808,0
20250204,141300,940461817,1808,1807,1808,1807,5002
20250204,141200,931423200,1807,1808,1808,1807,2309
20250204,141100,927250053,1809,1809,1809,1809,10
20250204,141000,927231963,1809,1810,1810,1809,3787
20250204,140900,920377514,1811,1812,1812,1811,9822
20250204,140800,902584360,1815,1815,1815,1815,0
20250204,140700,902584360,1815,1813,1815,1812,2291
20250204,140600,898430875,1816,1816,1816,1816,0
20250204,140500,898430875,1816,1815,1816,1815,681
20250204,140400,897194184,1816,1816,1816,1816,0
20250204,140300,897194184,1816,1816,1816,1816,0
20250204,140200,897194184,1816,1816,1816,1816,0
20250204,140100,897194184,1816,1816,1816,1816,3
20250204,140000,897188736,1816,1816,1816,1816,1
20250204,135900,897186920,1813,1813,1813,1813,0
20250204,135800,897186920,1813,1813,1813,1813,300
20250204,135700,896643020,1813,1813,1813,1813,667
20250204,135600,895433749,1816,1811,1816,1811,157
20250204,135500,895149387,1811,1811,1811,1811,10
20250204,135400,895131277,1811,1812,1812,1811,701
20250204,135300,893861715,1813,1813,1813,1813,0
20250204,135200,893861715,1813,1813,1813,1813,30
20250204,135100,893807325,1812,1812,1812,1812,762
20250204,135000,892426581,1812,1812,1812,1812,275
20250204,134900,891928281,1816,1816,1816,1816,0
20250204,134800,891928281,1816,1813,1816,1812,351
20250204,134700,891292232,1812,1812,1812,1812,0
20250204,134600,891292232,1812,1812,1812,1812,95
20250204,134500,891120092,1817,1817,1817,1817,0
20250204,134400,891120092,1817,1817,1817,1817,0
20250204,134300,891120092,1817,1812,1817,1811,1210
20250204,134200,888928276,1811,1817,1817,1811,56
20250204,134100,888826848,1810,1814,1814,1810,17375
20250204,134000,857345358,1815,1816,1816,1815,1687
20250204,133900,854283198,1816,1817,1817,1816,565
20250204,133800,853256658,1817,1817,1817,1817,10
20250204,133700,853238488,1817,1817,1817,1817,60
20250204,133600,853129468,1817,1817,1817,1817,0
20250204,133500,853129468,1817,1817,1817,1817,1
20250204,133400,853127651,1815,1815,1815,1815,310
20250204,133300,852565001,1818,1818,1818,1818,0
20250204,133200,852565001,1818,1818,1818,1818,0
20250204,133100,852565001,1818,1818,1818,1818,0
20250204,133000,852565001,1818,1815,1818,1815,76
20250204,132900,852427055,1815,1816,1816,1815,1365
20250204,132800,849948991,1818,1818,1818,1818,0
20250204,132700,849948991,1818,1818,1818,1818,0
20250204,132600,849948991,1818,1818,1818,1818,0
20250204,132500,849948991,1818,1818,1818,1818,1
20250204,132400,849947173,1817,1817,1817,1817,0
20250204,132300,849947173,1817,1817,1817,1817,0
20250204,132200,849947173,1817,1817,1817,1817,0
20250204,132100,849947173,1817,1817,1817,1817,66
20250204,132000,849827251,1819,1818,1819,1816,2116
20250204,131900,845980385,1819,1818,1819,1818,2881
20250204,131800,840742719,1818,1818,1818,1818,0
20250204,131700,840742719,1818,1818,1818,1818,0
20250204,131600,840742719,1818,1817,1818,1817,538
20250204,131500,839764723,1818,1818,1818,1818,0
20250204,131400,839764723,1818,1818,1818,1818,0
20250204,131300,839764723,1818,1818,1818,1818,0
20250204,131200,839764723,1818,1818,1818,1818,10
20250204,131100,839746543,1814,1814,1814,1814,0
20250204,131000,839746543,1814,1815,1815,1814,158
20250204,130900,839459926,1818,1818,1818,1818,0
20250204,130800,839459926,1818,1818,1818,1818,0
20250204,130700,839459926,1818,1818,1818,1818,2
20250204,130600,839456290,1819,1819,1819,1819,0
20250204,130500,839456290,1819,1819,1819,1819,0
20250204,130400,839456290,1819,1819,1819,1819,0
20250204,130300,839456290,1819,1819,1819,1819,0
20250204,130200,839456290,1819,1819,1819,1819,5
20250204,130100,839447195,1819,1819,1819,1819,0
20250204,130000,839447195,1819,1819,1819,1819,0
20250204,125900,839447195,1819,1819,1819,1819,0
20250204,125800,839447195,1819,1819,1819,1819,9
20250204,125700,839430824,1813,1813,1813,1813,0
20250204,125600,839430824,1813,1814,1814,1813,11882
20250204,125500,817885370,1815,1818,1818,1815,715
20250204,125400,816586743,1819,1819,1819,1819,0
20250204,125300,816586743,1819,1819,1819,1819,0
20250204,125200,816586743,1819,1819,1819,1819,0
20250204,125100,816586743,1819,1819,1819,1819,20
20250204,125000,816550363,1819,1819,1819,1819,0
20250204,124900,816550363,1819,1819,1819,1819,250
20250204,124800,816095613,1819,1819,1819,1819,0
20250204,124700,816095613,1819,1819,1819,1819,0
20250204,124600,816095613,1819,1819,1819,1819,266
20250204,124500,815611759,1819,1819,1819,1819,0
20250204,124400,815611759,1819,1819,1819,1819,82
20250204,124300,815462601,1820,1819,1820,1819,21
20250204,124200,815424382,1820,1820,1820,1820,135
20250204,124100,815178682,1819,1820,1820,1819,31
20250204,124000,815122263,1820,1819,1820,1819,160
20250204,123900,814831168,1820,1819,1820,1819,46
20250204,123800,814747461,1819,1816,1819,1816,163
20250204,123700,814451144,1816,1816,1816,1816,806
20250204,123600,812987448,1817,1815,1817,1815,729
20250204,123500,811664251,1815,1815,1815,1815,10
20250204,123400,811646101,1817,1817,1817,1817,0
20250204,123300,811646101,1817,1817,1817,1817,10
20250204,123200,811627931,1817,1814,1817,1814,878
20250204,123100,810032608,1817,1817,1817,1817,140
20250204,123000,809778228,1815,1815,1815,1815,0
20250204,122900,809778228,1815,1814,1815,1812,8953
20250204,122800,793529887,1815,1814,1815,1814,274
20250204,122700,793032581,1815,1815,1815,1815,0
20250204,122600,793032581,1815,1815,1815,1815,0
20250204,122500,793032581,1815,1815,1815,1815,0
20250204,122400,793032581,1815,1812,1815,1812,203
20250204,122300,792664736,1815,1815,1815,1815,2509
20250204,122200,788110901,1815,1815,1815,1815,0
20250204,122100,788110901,1815,1814,1815,1814,396
20250204,122000,787392461,1815,1815,1815,1815,4
20250204,121900,787385201,1815,1815,1815,1815,0
20250204,121800,787385201,1815,1815,1815,1815,0
20250204,121700,787385201,1815,1815,1815,1815,0
20250204,121600,787385201,1815,1815,1815,1815,1000
20250204,121500,785570201,1815,1815,1815,1815,2
20250204,121400,785566571,1815,1812,1815,1811,731
20250204,121300,784242579,1812,1817,1817,1812,9073
20250204,121200,767777025,1820,1820,1820,1820,0
20250204,121100,767777025,1820,1820,1820,1820,0
20250204,121000,767777025,1820,1820,1820,1820,7
20250204,120900,767764285,1817,1820,1820,1817,21
20250204,120800,767726068,1820,1820,1820,1820,50
20250204,120700,767635068,1820,1817,1820,1817,526
20250204,120600,766679179,1820,1817,1820,1817,989
20250204,120500,764882163,1817,1817,1817,1817,2518
20250204,120400,760306957,1818,1818,1818,1818,749
20250204,120300,758945275,1818,1818,1818,1818,354
20250204,120200,758301703,1820,1820,1820,1820,0
20250204,120100,758301703,1820,1820,1820,1820,0
20250204,120000,758301703,1820,1820,1820,1820,3204
20250204,115900,752470423,1820,1820,1820,1820,97
20250204,115800,752293883,1817,1817,1817,1817,0
20250204,115700,752293883,1817,1817,1817,1817,250
20250204,115600,751839633,1820,1820,1820,1820,0
20250204,115500,751839633,1820,1821,1821,1820,151
20250204,115400,751564812,1820,1820,1820,1820,600
20250204,115300,750472812,1820,1820,1820,1820,0
20250204,115200,750472812,1820,1820,1820,1820,1
20250204,115100,750470992,1822,1822,1822,1822,0
20250204,115000,750470992,1822,1822,1822,1822,44
20250204,114900,750390824,1822,1821,1822,1821,153
20250204,114800,750112095,1821,1821,1821,1821,264
20250204,114700,749631351,1819,1819,1821,1819,1547
20250204,114600,746816358,1820,1820,1820,1820,238
20250204,114500,746383198,1819,1817,1819,1816,497
20250204,114400,745480054,1818,1818,1818,1815,910
20250204,114300,743826829,1817,1817,1817,1817,14
20250204,114200,743801391,1818,1818,1818,1818,1
20250204,114100,743799573,1819,1819,1819,1819,10
20250204,114000,743781383,1815,1815,1815,1815,0
20250204,113900,743781383,1815,1815,1816,1815,705
20250204,113800,742501807,1815,1814,1815,1814,259
20250204,113700,742031973,1814,1815,1815,1814,301
20250204,113600,741485958,1814,1814,1814,1814,2320
20250204,113500,737277478,1814,1815,1815,1814,727
20250204,113400,735957978,1815,1817,1817,1815,4475
20250204,113300,727832148,1818,1820,1820,1818,28
20250204,113200,727781216,1820,1820,1820,1820,64
20250204,113100,727664736,1819,1819,1819,1819,1270
20250204,113000,725354606,1819,1820,1820,1819,3913
20250204,112900,718233374,1820,1820,1820,1820,130
20250204,112800,717996774,1822,1822,1822,1822,101
20250204,112700,717812752,1820,1820,1820,1820,0
20250204,112600,717812752,1820,1820,1820,1820,1540
20250204,112500,715009952,1820,1820,1820,1820,1234
20250204,112400,712764072,1822,1822,1822,1822,0
20250204,112300,712764072,1822,1818,1822,1818,1783
20250204,112200,709515646,1822,1822,1822,1822,0
20250204,112100,709515646,1822,1820,1822,1820,3518
20250204,112000,703108933,1821,1821,1821,1821,1
20250204,111900,703107112,1817,1819,1821,1817,136
20250204,111800,702859636,1821,1821,1821,1817,3
20250204,111700,702854177,1817,1817,1817,1817,559
20250204,111600,701838474,1819,1820,1820,1819,18
20250204,111500,701805725,1820,1820,1820,1820,2
20250204,111400,701802085,1814,1814,1814,1814,6035
20250204,111300,690854595,1814,1818,1821,1814,3601
20250204,111200,684314445,1820,1820,1820,1820,145
20250204,111100,684050545,1820,1820,1820,1820,17
20250204,111000,684019605,1821,1821,1821,1821,450
20250204,110900,683200155,1821,1820,1821,1820,4505
20250204,110800,675000955,1819,1818,1819,1818,1573
20250204,110700,672140591,1817,1817,1817,1817,504
20250204,110600,671224823,1817,1817,1817,1817,88
20250204,110500,671064927,1818,1818,1818,1818,16
20250204,110400,671035839,1818,1818,1818,1818,841
20250204,110300,669506901,1818,1819,1819,1818,501
20250204,110200,668595783,1817,1817,1817,1817,671
20250204,110100,667376576,1817,1817,1817,1817,82
20250204,110000,667227582,1820,1819,1820,1819,11
20250204,105900,667207571,1819,1817,1819,1817,1252
20250204,105800,664932685,1817,1817,1820,1817,460
20250204,105700,664096838,1820,1820,1820,1820,0
20250204,105600,664096838,1820,1814,1820,1814,40
20250204,105500,664024272,1814,1814,1814,1814,1749
20250204,105400,660851586,1820,1819,1820,1819,1527
20250204,105300,658072952,1819,1819,1819,1818,14
20250204,105200,658047487,1819,1819,1819,1819,623
20250204,105100,656914250,1817,1815,1819,1815,580
20250204,105000,655861544,1815,1819,1819,1815,2
20250204,104900,655857910,1819,1816,1819,1815,44
20250204,104800,655778044,1819,1817,1819,1815,1255
20250204,104700,653500121,1819,1819,1819,1819,3
20250204,104600,653494664,1819,1817,1819,1817,2
20250204,104500,653491028,1819,1820,1820,1819,2
20250204,104400,653487389,1817,1817,1820,1815,492
20250204,104300,652594400,1813,1813,1813,1813,363
20250204,104200,651936281,1813,1813,1813,1813,0
20250204,104100,651936281,1813,1813,1813,1813,670
20250204,104000,650721571,1813,1822,1822,1813,8283
20250204,103900,635692017,1822,1822,1823,1818,6890
20250204,103800,623158804,1819,1821,1821,1819,492
20250204,103700,622263436,1823,1822,1823,1822,530
20250204,103600,621297668,1823,1822,1823,1820,2193
20250204,103500,617301317,1822,1822,1822,1822,1
20250204,103400,617299495,1822,1822,1822,1821,711
20250204,103300,616004553,1822,1813,1822,1813,48811
20250204,103200,527188354,1813,1812,1814,1812,8017
20250204,103100,512651581,1813,1811,1813,1811,1300
20250204,103000,510294723,1806,1807,1807,1806,500
20250204,102900,509391703,1807,1810,1810,1807,20096
20250204,102800,473069490,1810,1810,1810,1810,0
20250204,102700,473069490,1810,1810,1810,1810,157
20250204,102600,472785320,1811,1810,1811,1809,908
20250204,102500,471141959,1812,1813,1813,1810,3159
20250204,102400,465417863,1812,1811,1812,1809,3018
20250204,102300,459954952,1812,1811,1812,1811,201
20250204,102200,459590765,1804,1810,1810,1804,5684
20250204,102100,449336607,1812,1804,1812,1804,360
20250204,102000,448687151,1805,1807,1808,1805,7712
20250204,101900,434755636,1813,1808,1813,1808,3669
20250204,101800,428104579,1808,1811,1811,1808,16193
20250204,101700,398793775,1812,1814,1814,1812,23
20250204,101600,398752086,1811,1818,1818,1811,14433
20250204,101500,372566113,1818,1818,1818,1818,3000
20250204,101400,367112113,1819,1814,1819,1814,4353
20250204,101300,359195957,1814,1814,1814,1814,68
20250204,101200,359072605,1818,1818,1818,1818,2
20250204,101100,359068969,1818,1817,1818,1815,1836
20250204,101000,355731205,1818,1818,1818,1818,1
20250204,100900,355729387,1818,1818,1818,1818,111
20250204,100800,355527589,1818,1818,1818,1818,0
20250204,100700,355527589,1818,1818,1818,1818,0
20250204,100600,355527589,1818,1815,1818,1815,16
20250204,100500,355498518,1816,1818,1818,1816,4217
20250204,100400,347832214,1813,1816,1818,1813,5617
20250204,100300,337640424,1816,1820,1820,1816,6084
20250204,100200,326587773,1817,1817,1817,1817,1836
20250204,100100,323251761,1818,1821,1821,1818,2650
20250204,100000,318430046,1821,1816,1821,1816,260
20250204,095900,317956896,1817,1822,1822,1817,1008
20250204,095800,316123867,1822,1821,1822,1821,3349
20250204,095700,310022224,1820,1819,1820,1819,1548
20250204,095600,307205267,1818,1817,1818,1816,1616
20250204,095500,304269881,1817,1818,1818,1817,1444
20250204,095400,301646125,1818,1819,1819,1818,35
20250204,095300,301582490,1816,1822,1822,1816,3786
20250204,095200,294697113,1822,1819,1822,1819,6684
20250204,095100,282529657,1818,1816,1818,1816,1430
20250204,095000,279930037,1820,1818,1820,1816,1153
20250204,094900,277836065,1820,1820,1820,1820,9
20250204,094800,277819685,1815,1820,1821,1815,1463
20250204,094700,275163289,1822,1820,1822,1820,31
20250204,094600,275106867,1822,1821,1823,1821,673
20250204,094500,273881091,1820,1820,1821,1820,191
20250204,094400,273533463,1821,1817,1821,1817,1459
20250204,094300,270879102,1817,1817,1817,1817,1
20250204,094200,270877285,1818,1812,1818,1812,3250
20250204,094100,264985792,1813,1814,1817,1812,1524
20250204,094000,262223244,1814,1813,1817,1813,881
20250204,093900,260622686,1811,1810,1811,1810,456
20250204,093800,259796871,1811,1811,1811,1811,1010
20250204,093700,257967761,1811,1812,1812,1811,609
20250204,093600,256864858,1815,1815,1815,1815,1
20250204,093500,256863043,1817,1813,1817,1812,636
20250204,093400,255708154,1817,1817,1817,1812,75
20250204,093300,255572050,1817,1813,1817,1813,4055
20250204,093200,248220232,1817,1811,1817,1811,2518
20250204,093100,243650364,1813,1813,1813,1813,297
20250204,093000,243111903,1815,1815,1815,1811,5419
20250204,092900,233293098,1810,1813,1815,1810,2577
20250204,092800,228626299,1815,1813,1815,1813,711
20250204,092700,227337004,1812,1812,1812,1812,392
20250204,092600,226626700,1810,1810,1812,1810,1205
20250204,092500,224445642,1807,1810,1811,1807,2001
20250204,092400,220829824,1805,1812,1813,1800,5813
20250204,092300,210341595,1813,1806,1815,1804,476
20250204,092200,209481534,1798,1800,1802,1796,3692
20250204,092100,202835670,1800,1792,1800,1792,67
20250204,092000,202715561,1801,1796,1801,1791,5836
20250204,091900,192251660,1796,1798,1798,1793,16690
20250204,091800,162293054,1798,1803,1803,1798,4650
20250204,091700,153926961,1804,1805,1805,1800,10914
20250204,091600,134275845,1806,1804,1809,1804,34
20250204,091500,134214433,1804,1809,1809,1804,569
20250204,091400,133187640,1810,1813,1813,1810,8238
20250204,091300,118265307,1815,1822,1822,1814,1873
20250204,091200,114863588,1822,1824,1825,1820,4733
20250204,091100,106236900,1826,1814,1826,1814,9968
20250204,091000,88101435,1814,1819,1819,1814,559
20250204,090900,87084654,1821,1824,1826,1821,513
20250204,090800,86148538,1824,1812,1828,1812,4701
20250204,090700,77591016,1812,1816,1819,1812,4005
20250204,090600,70314328,1817,1817,1821,1816,3459
20250204,090500,64030491,1817,1803,1817,1803,6951
20250204,090400,51440721,1805,1809,1809,1804,2587
20250204,090300,46763504,1809,1813,1815,1808,1312
20250204,090200,44390218,1809,1816,1816,1809,5491
20250204,090100,34439355,1810,1816,1816,1810,666
20250204,090000,33233420,1816,1807,1816,1798,18226