stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,185100,349878144,740,740,740,740,3936
20250204,185000,349878144,740,740,740,740,0
20250204,184900,349878144,740,740,740,740,0
20250204,184800,349878144,740,740,740,740,0
20250204,184700,349878144,740,740,740,740,0
20250204,184600,349878144,740,740,740,740,0
20250204,184500,349878144,740,740,740,740,0
20250204,184400,349878144,740,740,740,740,0
20250204,184300,349878144,740,740,740,740,0
20250204,184200,349878144,740,740,740,740,0
20250204,184100,349878144,740,740,740,740,0
20250204,184000,349878144,740,740,740,740,0
20250204,183900,349878144,740,740,740,740,0
20250204,183800,349878144,740,740,740,740,0
20250204,183700,349878144,740,740,740,740,0
20250204,183600,349878144,740,740,740,740,0
20250204,183500,349878144,740,740,740,740,0
20250204,183400,349878144,740,740,740,740,0
20250204,183300,349878144,740,740,740,740,0
20250204,183200,349878144,740,740,740,740,0
20250204,183100,349878144,740,740,740,740,0
20250204,183000,349878144,740,740,740,740,0
20250204,182900,349878144,740,740,740,740,0
20250204,182800,349878144,740,740,740,740,0
20250204,182700,349878144,740,740,740,740,0
20250204,182600,349878144,740,740,740,740,0
20250204,182500,349878144,740,740,740,740,0
20250204,182400,349878144,740,740,740,740,0
20250204,182300,349878144,740,740,740,740,0
20250204,182200,349878144,740,740,740,740,0
20250204,182100,349878144,740,740,740,740,3936
20250204,182000,349878144,740,740,740,740,0
20250204,181900,349878144,740,740,740,740,0
20250204,181800,349878144,740,740,740,740,0
20250204,181700,349878144,740,740,740,740,0
20250204,181600,349878144,740,740,740,740,0
20250204,181500,349878144,740,740,740,740,0
20250204,181400,349878144,740,740,740,740,0
20250204,181300,349878144,740,740,740,740,0
20250204,181200,349878144,740,740,740,740,0
20250204,181100,349878144,740,740,740,740,0
20250204,181000,349878144,740,740,740,740,0
20250204,180900,349878144,740,740,740,740,0
20250204,180800,349878144,740,740,740,740,0
20250204,180700,349878144,740,740,740,740,0
20250204,180600,349878144,740,740,740,740,0
20250204,180500,349878144,740,740,740,740,0
20250204,180400,349878144,740,740,740,740,0
20250204,180300,349878144,740,740,740,740,0
20250204,180200,349878144,740,740,740,740,0
20250204,180100,349878144,740,740,740,740,0
20250204,180000,349878144,740,740,740,740,0
20250204,175900,349878144,740,740,740,740,0
20250204,175800,349878144,740,740,740,740,0
20250204,175700,349878144,740,740,740,740,0
20250204,175600,349878144,740,740,740,740,0
20250204,175500,349878144,740,740,740,740,0
20250204,175400,349878144,740,740,740,740,0
20250204,175300,349878144,740,740,740,740,0
20250204,175200,349878144,740,740,740,740,0
20250204,175100,349878144,740,740,740,740,3936
20250204,175000,349878144,740,740,740,740,0
20250204,174900,349878144,740,740,740,740,0
20250204,174800,349878144,740,740,740,740,0
20250204,174700,349878144,740,740,740,740,0
20250204,174600,349878144,740,740,740,740,0
20250204,174500,349878144,740,740,740,740,0
20250204,174400,349878144,740,740,740,740,0
20250204,174300,349878144,740,740,740,740,0
20250204,174200,349878144,740,740,740,740,0
20250204,174100,349878144,740,740,740,740,0
20250204,174000,349878144,740,740,740,740,0
20250204,173900,349878144,740,740,740,740,0
20250204,173800,349878144,740,740,740,740,0
20250204,173700,349878144,740,740,740,740,0
20250204,173600,349878144,740,740,740,740,0
20250204,173500,349878144,740,740,740,740,0
20250204,173400,349878144,740,740,740,740,0
20250204,173300,349878144,740,740,740,740,0
20250204,173200,349878144,740,740,740,740,0
20250204,173100,349878144,740,740,740,740,0
20250204,173000,349878144,740,740,740,740,0
20250204,172900,349878144,740,740,740,740,0
20250204,172800,349878144,740,740,740,740,0
20250204,172700,349878144,740,740,740,740,0
20250204,172600,349878144,740,740,740,740,0
20250204,172500,349878144,740,740,740,740,0
20250204,172400,349878144,740,740,740,740,0
20250204,172300,349878144,740,740,740,740,0
20250204,172200,349878144,740,740,740,740,0
20250204,172100,349878144,740,740,740,740,3936
20250204,172000,349878144,740,740,740,740,0
20250204,171900,349878144,740,740,740,740,0
20250204,171800,349878144,740,740,740,740,0
20250204,171700,349878144,740,740,740,740,0
20250204,171600,349878144,740,740,740,740,0
20250204,171500,349878144,740,740,740,740,0
20250204,171400,349878144,740,740,740,740,0
20250204,171300,349878144,740,740,740,740,0
20250204,171200,349878144,740,740,740,740,0
20250204,171100,349878144,740,740,740,740,0
20250204,171000,349878144,740,740,740,740,0
20250204,170900,349878144,740,740,740,740,0
20250204,170800,349878144,740,740,740,740,0
20250204,170700,349878144,740,740,740,740,0
20250204,170600,349878144,740,740,740,740,0
20250204,170500,349878144,740,740,740,740,0
20250204,170400,349878144,740,740,740,740,0
20250204,170300,349878144,740,740,740,740,0
20250204,170200,349878144,740,740,740,740,0
20250204,170100,349878144,740,740,740,740,0
20250204,170000,349878144,740,740,740,740,0
20250204,165900,349878144,740,740,740,740,0
20250204,165800,349878144,740,740,740,740,0
20250204,165700,349878144,740,740,740,740,0
20250204,165600,349878144,740,740,740,740,0
20250204,165500,349878144,740,740,740,740,0
20250204,165400,349878144,740,740,740,740,0
20250204,165300,349878144,740,740,740,740,0
20250204,165200,349878144,740,740,740,740,0
20250204,165100,349878144,740,740,740,740,3936
20250204,165000,349878144,740,740,740,740,0
20250204,164900,349878144,740,740,740,740,0
20250204,164800,349878144,740,740,740,740,0
20250204,164700,349878144,740,740,740,740,0
20250204,164600,349878144,740,740,740,740,0
20250204,164500,349878144,740,740,740,740,0
20250204,164400,349878144,740,740,740,740,0
20250204,164300,349878144,740,740,740,740,0
20250204,164200,349878144,740,740,740,740,0
20250204,164100,349878144,740,740,740,740,0
20250204,164000,349878144,740,740,740,740,0
20250204,163900,349878144,740,740,740,740,0
20250204,163800,349878144,740,740,740,740,0
20250204,163700,349878144,740,740,740,740,0
20250204,163600,349878144,740,740,740,740,0
20250204,163500,349878144,740,740,740,740,0
20250204,163400,349878144,740,740,740,740,0
20250204,163300,349878144,740,740,740,740,0
20250204,163200,349878144,740,740,740,740,0
20250204,163100,349878144,740,740,740,740,0
20250204,163000,349878144,740,740,740,740,0
20250204,162900,349878144,740,740,740,740,0
20250204,162800,349878144,740,740,740,740,0
20250204,162700,349878144,740,740,740,740,0
20250204,162600,349878144,740,740,740,740,0
20250204,162500,349878144,740,740,740,740,0
20250204,162400,349878144,740,740,740,740,0
20250204,162300,349878144,740,740,740,740,0
20250204,162200,349878144,740,740,740,740,0
20250204,162100,349878144,740,740,740,740,3936
20250204,162000,349878144,740,740,740,740,0
20250204,161900,349878144,740,740,740,740,0
20250204,161800,349878144,740,740,740,740,0
20250204,161700,349878144,740,740,740,740,0
20250204,161600,349878144,740,740,740,740,0
20250204,161500,349878144,740,740,740,740,0
20250204,161400,349878144,740,740,740,740,0
20250204,161300,349878144,740,740,740,740,0
20250204,161200,349878144,740,740,740,740,0
20250204,161100,349878144,740,740,740,740,0
20250204,161000,349878144,740,740,740,740,0
20250204,160900,349878144,740,740,740,740,0
20250204,160800,349878144,740,740,740,740,0
20250204,160700,349878144,740,740,740,740,0
20250204,160600,349878144,740,740,740,740,0
20250204,160500,349878144,740,740,740,740,0
20250204,160400,349878144,740,740,740,740,0
20250204,160300,349878144,740,740,740,740,0
20250204,160200,349878144,740,740,740,740,0
20250204,160100,349878144,740,740,740,740,0
20250204,160000,349878144,740,740,740,740,0
20250204,155900,349878144,740,740,740,740,0
20250204,155800,349878144,740,740,740,740,0
20250204,155700,349878144,740,740,740,740,0
20250204,155600,349878144,740,740,740,740,0
20250204,155500,349878144,740,740,740,740,0
20250204,155400,349878144,740,740,740,740,0
20250204,155300,349878144,740,740,740,740,0
20250204,155200,349878144,740,740,740,740,0
20250204,155100,349878144,740,740,740,740,3936
20250204,155000,349878144,740,740,740,740,0
20250204,154900,349878144,740,740,740,740,0
20250204,154800,349878144,740,740,740,740,0
20250204,154700,349878144,740,740,740,740,0
20250204,154600,349878144,740,740,740,740,0
20250204,154500,349878144,740,740,740,740,0
20250204,154400,349878144,740,740,740,740,0
20250204,154300,349878144,740,740,740,740,0
20250204,154200,349878144,740,740,740,740,0
20250204,154100,349878144,740,740,740,740,0
20250204,154000,349878144,740,740,740,740,0
20250204,153900,349878144,740,740,740,740,0
20250204,153800,349878144,740,740,740,740,0
20250204,153700,349878144,740,740,740,740,0
20250204,153600,349878144,740,740,740,740,0
20250204,153500,349878144,740,740,740,740,0
20250204,153400,349878144,740,740,740,740,0
20250204,153300,349878144,740,740,740,740,0
20250204,153200,349878144,740,740,740,740,0
20250204,153100,349878144,740,740,740,740,0
20250204,153000,349878144,740,740,740,740,3936
20250204,152900,346965504,742,742,742,742,0
20250204,152800,346965504,742,742,742,742,0
20250204,152700,346965504,742,742,742,742,0
20250204,152600,346965504,742,742,742,742,0
20250204,152500,346965504,742,742,742,742,0
20250204,152400,346965504,742,742,742,742,0
20250204,152300,346965504,742,742,742,742,0
20250204,152200,346965504,742,742,742,742,0
20250204,152100,346965504,742,742,742,742,0
20250204,152000,346965504,742,742,742,742,0
20250204,151900,346965504,742,740,742,740,2023
20250204,151800,345468482,740,740,740,740,0
20250204,151700,345468482,740,741,742,740,150
20250204,151600,345357222,741,741,741,741,2
20250204,151500,345355740,741,741,741,741,0
20250204,151400,345355740,741,741,741,741,498
20250204,151300,344986722,741,741,741,741,2
20250204,151200,344985240,741,741,741,741,76
20250204,151100,344928924,741,741,741,741,0
20250204,151000,344928924,741,742,742,741,105
20250204,150900,344851114,742,742,742,742,0
20250204,150800,344851114,742,742,742,742,0
20250204,150700,344851114,742,742,742,742,1
20250204,150600,344850372,740,741,741,740,2050
20250204,150500,343333095,741,742,742,741,4010
20250204,150400,340360320,742,742,742,742,3000
20250204,150300,338134320,742,742,742,742,0
20250204,150200,338134320,742,742,742,742,0
20250204,150100,338134320,742,742,742,742,0
20250204,150000,338134320,742,742,742,742,0
20250204,145900,338134320,742,742,742,742,0
20250204,145800,338134320,742,742,742,742,0
20250204,145700,338134320,742,742,742,742,1
20250204,145600,338133578,742,742,742,742,0
20250204,145500,338133578,742,742,742,742,0
20250204,145400,338133578,742,742,742,742,0
20250204,145300,338133578,742,742,742,742,0
20250204,145200,338133578,742,742,742,742,3258
20250204,145100,335716142,743,743,743,743,0
20250204,145000,335716142,743,743,743,743,0
20250204,144900,335716142,743,743,743,743,4
20250204,144800,335713170,745,745,745,745,5
20250204,144700,335709445,745,745,745,745,0
20250204,144600,335709445,745,745,745,745,0
20250204,144500,335709445,745,745,745,745,30
20250204,144400,335687095,745,745,745,745,0
20250204,144300,335687095,745,745,745,745,0
20250204,144200,335687095,745,745,745,745,0
20250204,144100,335687095,745,745,745,745,0
20250204,144000,335687095,745,745,745,745,1462
20250204,143900,334597905,745,742,745,742,2
20250204,143800,334596418,742,742,742,742,0
20250204,143700,334596418,742,742,742,742,1
20250204,143600,334595676,742,742,742,742,0
20250204,143500,334595676,742,742,742,742,1091
20250204,143400,333786154,742,742,742,742,0
20250204,143300,333786154,742,742,742,742,1
20250204,143200,333785412,742,742,742,742,15
20250204,143100,333774282,744,744,744,744,1000
20250204,143000,333030282,743,743,743,743,0
20250204,142900,333030282,743,743,743,743,4201
20250204,142800,329908939,743,743,743,743,0
20250204,142700,329908939,743,743,743,743,0
20250204,142600,329908939,743,743,743,743,5093
20250204,142500,326124840,744,744,744,744,0
20250204,142400,326124840,744,744,744,744,2000
20250204,142300,324636840,744,744,744,744,2000
20250204,142200,323148840,743,743,743,743,0
20250204,142100,323148840,743,743,743,743,0
20250204,142000,323148840,743,743,743,743,1
20250204,141900,323148097,747,747,747,747,0
20250204,141800,323148097,747,747,747,747,0
20250204,141700,323148097,747,747,747,747,0
20250204,141600,323148097,747,747,747,747,0
20250204,141500,323148097,747,747,747,747,0
20250204,141400,323148097,747,747,747,747,6
20250204,141300,323143615,743,743,743,743,1138
20250204,141200,322298081,747,747,747,747,0
20250204,141100,322298081,747,747,747,747,0
20250204,141000,322298081,747,747,747,747,0
20250204,140900,322298081,747,747,747,747,1777
20250204,140800,320970662,747,745,747,745,5000
20250204,140700,317239524,745,745,745,745,0
20250204,140600,317239524,745,745,745,745,0
20250204,140500,317239524,745,745,745,745,0
20250204,140400,317239524,745,745,745,745,500
20250204,140300,316867024,745,745,745,745,0
20250204,140200,316867024,745,745,745,745,4
20250204,140100,316864044,745,745,745,745,500
20250204,140000,316491544,740,740,740,740,0
20250204,135900,316491544,740,740,740,740,0
20250204,135800,316491544,740,741,741,740,3100
20250204,135700,314196855,745,745,745,745,3
20250204,135600,314194620,741,741,741,741,0
20250204,135500,314194620,741,741,741,741,2173
20250204,135400,312584427,741,741,741,741,3
20250204,135300,312582204,741,741,741,741,8
20250204,135200,312576276,743,743,743,743,13
20250204,135100,312566617,743,743,743,743,0
20250204,135000,312566617,743,743,743,743,0
20250204,134900,312566617,743,743,743,743,0
20250204,134800,312566617,743,743,743,743,0
20250204,134700,312566617,743,743,743,743,1040
20250204,134600,311793897,743,743,743,743,739
20250204,134500,311244820,746,746,746,746,0
20250204,134400,311244820,746,743,746,743,11
20250204,134300,311236644,744,744,744,744,3000
20250204,134200,309004644,743,742,743,738,14299
20250204,134100,298429977,744,744,744,744,0
20250204,134000,298429977,744,743,744,743,44
20250204,133900,298397282,743,743,743,743,503
20250204,133800,298023553,743,745,745,743,26
20250204,133700,298004215,739,742,742,739,13538
20250204,133600,287981216,746,746,746,746,0
20250204,133500,287981216,746,746,746,746,0
20250204,133400,287981216,746,746,746,746,5
20250204,133300,287977486,742,742,742,742,100
20250204,133200,287903286,742,743,743,742,1000
20250204,133100,287161192,746,746,746,746,0
20250204,133000,287161192,746,746,746,746,2
20250204,132900,287159700,746,746,746,746,0
20250204,132800,287159700,746,746,746,746,500
20250204,132700,286786700,746,746,746,746,606
20250204,132600,286334624,746,745,746,745,1160
20250204,132500,285469492,744,744,744,744,0
20250204,132400,285469492,744,743,744,743,513
20250204,132300,285088331,745,745,745,745,0
20250204,132200,285088331,745,745,745,745,0
20250204,132100,285088331,745,745,745,745,0
20250204,132000,285088331,745,745,745,742,31650
20250204,131900,261574322,745,745,745,745,0
20250204,131800,261574322,745,746,746,745,115
20250204,131700,261488621,746,746,746,746,0
20250204,131600,261488621,746,746,746,746,0
20250204,131500,261488621,746,746,746,746,0
20250204,131400,261488621,746,746,746,746,0
20250204,131300,261488621,746,746,746,746,0
20250204,131200,261488621,746,746,746,746,0
20250204,131100,261488621,746,746,746,746,7
20250204,131000,261483399,747,747,747,747,0
20250204,130900,261483399,747,747,747,747,10
20250204,130800,261475929,748,748,748,748,1
20250204,130700,261475181,748,748,748,748,0
20250204,130600,261475181,748,748,748,748,0
20250204,130500,261475181,748,748,748,748,0
20250204,130400,261475181,748,748,748,748,0
20250204,130300,261475181,748,748,748,748,0
20250204,130200,261475181,748,748,748,748,0
20250204,130100,261475181,748,748,748,748,0
20250204,130000,261475181,748,748,748,748,0
20250204,125900,261475181,748,748,748,748,12
20250204,125800,261466205,748,748,748,748,0
20250204,125700,261466205,748,748,748,748,1
20250204,125600,261465457,746,746,746,746,0
20250204,125500,261465457,746,746,746,746,0
20250204,125400,261465457,746,748,748,746,103
20250204,125300,261388613,744,744,744,744,0
20250204,125200,261388613,744,744,744,744,0
20250204,125100,261388613,744,746,746,744,4000
20250204,125000,258409369,746,746,746,744,4003
20250204,124900,255427655,752,753,753,752,701
20250204,124800,254900502,745,747,747,745,4000
20250204,124700,251916512,746,750,750,746,4000
20250204,124600,248925910,754,754,754,754,100
20250204,124500,248850510,754,754,754,754,9
20250204,124400,248843724,753,753,753,753,0
20250204,124300,248843724,753,753,753,753,30
20250204,124200,248821134,753,753,753,753,22
20250204,124100,248804568,753,753,754,753,246
20250204,124000,248619102,754,754,754,754,0
20250204,123900,248619102,754,754,754,754,1
20250204,123800,248618348,755,755,755,755,0
20250204,123700,248618348,755,755,755,755,0
20250204,123600,248618348,755,755,755,755,0
20250204,123500,248618348,755,755,755,755,2760
20250204,123400,246534548,755,755,755,755,0
20250204,123300,246534548,755,755,755,755,0
20250204,123200,246534548,755,750,755,750,701
20250204,123100,246008793,755,755,755,755,215
20250204,123000,245846468,755,752,755,752,664
20250204,122900,245345154,752,752,752,752,0
20250204,122800,245345154,752,752,752,752,100
20250204,122700,245269954,750,750,750,750,0
20250204,122600,245269954,750,750,750,750,0
20250204,122500,245269954,750,750,750,750,0
20250204,122400,245269954,750,750,750,750,100
20250204,122300,245194954,751,751,751,751,0
20250204,122200,245194954,751,751,751,751,0
20250204,122100,245194954,751,751,751,751,0
20250204,122000,245194954,751,751,751,751,0
20250204,121900,245194954,751,757,757,751,1001
20250204,121800,244443197,750,750,750,750,0
20250204,121700,244443197,750,754,754,750,3109
20250204,121600,242109348,757,757,757,757,0
20250204,121500,242109348,757,757,757,757,44
20250204,121400,242076040,754,754,754,754,0
20250204,121300,242076040,754,754,754,754,0
20250204,121200,242076040,754,756,756,754,12000
20250204,121100,233027097,757,757,757,756,2076
20250204,121000,231457383,757,757,757,757,258
20250204,120900,231262077,758,758,758,758,0
20250204,120800,231262077,758,758,758,758,0
20250204,120700,231262077,758,758,758,758,0
20250204,120600,231262077,758,758,758,758,2
20250204,120500,231260561,758,758,758,758,0
20250204,120400,231260561,758,758,758,758,80
20250204,120300,231199921,758,758,758,758,0
20250204,120200,231199921,758,758,758,758,0
20250204,120100,231199921,758,758,758,758,659
20250204,120000,230700399,758,758,758,758,0
20250204,115900,230700399,758,758,758,758,4911
20250204,115800,226977861,758,760,760,758,102
20250204,115700,226900539,756,757,757,756,400
20250204,115600,226597974,760,760,760,760,0
20250204,115500,226597974,760,760,760,760,0
20250204,115400,226597974,760,760,760,760,274
20250204,115300,226389734,760,760,760,760,100
20250204,115200,226313734,760,759,760,759,2
20250204,115100,226312215,758,758,758,758,2
20250204,115000,226310699,759,759,759,759,0
20250204,114900,226310699,759,759,759,759,0
20250204,114800,226310699,759,759,759,759,0
20250204,114700,226310699,759,759,759,759,0
20250204,114600,226310699,759,759,760,759,140
20250204,114500,226204302,759,759,759,759,1
20250204,114400,226203543,760,760,760,759,2140
20250204,114300,224577246,760,760,760,760,163
20250204,114200,224453366,760,760,760,760,0
20250204,114100,224453366,760,760,760,760,0
20250204,114000,224453366,760,760,760,760,0
20250204,113900,224453366,760,760,760,760,0
20250204,113800,224453366,760,760,760,760,0
20250204,113700,224453366,760,760,760,760,0
20250204,113600,224453366,760,760,760,760,100
20250204,113500,224377366,760,760,760,760,414
20250204,113400,224062726,761,761,761,761,0
20250204,113300,224062726,761,761,761,761,0
20250204,113200,224062726,761,761,761,761,100
20250204,113100,223986626,761,761,761,761,0
20250204,113000,223986626,761,760,761,760,6999
20250204,112900,218665386,754,760,760,754,649
20250204,112800,218176034,758,758,758,758,5707
20250204,112700,213850128,758,758,758,758,5555
20250204,112600,209639438,761,760,761,758,5235
20250204,112500,205661302,760,760,760,760,80
20250204,112400,205600502,757,757,757,757,0
20250204,112300,205600502,757,758,758,757,15000
20250204,112200,194235502,760,760,760,760,211
20250204,112100,194075142,760,760,760,760,0
20250204,112000,194075142,760,760,760,760,0
20250204,111900,194075142,760,758,760,758,32532
20250204,111800,169413353,758,757,758,757,10003
20250204,111700,161833790,752,752,752,752,0
20250204,111600,161833790,752,752,752,752,0
20250204,111500,161833790,752,756,757,752,5066
20250204,111400,157999164,756,756,756,756,0
20250204,111300,157999164,756,756,756,756,0
20250204,111200,157999164,756,756,756,756,30
20250204,111100,157976484,756,756,756,756,0
20250204,111000,157976484,756,756,756,756,14211
20250204,110900,147232968,756,756,756,756,1
20250204,110800,147232212,748,751,751,748,9341
20250204,110700,140242656,758,758,758,758,0
20250204,110600,140242656,758,758,758,758,218
20250204,110500,140077412,755,755,755,755,0
20250204,110400,140077412,755,755,755,755,0
20250204,110300,140077412,755,758,758,755,100
20250204,110200,140001762,756,754,756,754,6401
20250204,110100,135168031,755,755,755,755,0
20250204,110000,135168031,755,755,755,755,0
20250204,105900,135168031,755,755,755,755,0
20250204,105800,135168031,755,759,759,755,13123
20250204,105700,125260148,759,758,759,758,5
20250204,105600,125256355,759,759,759,759,10
20250204,105500,125248765,759,759,759,759,0
20250204,105400,125248765,759,757,759,755,5274
20250204,105300,121265743,758,758,758,758,4
20250204,105200,121262711,764,764,764,764,1
20250204,105100,121261947,759,765,765,759,576
20250204,105000,120823566,758,759,767,758,9969
20250204,104900,113253727,763,756,763,756,7966
20250204,104800,107223059,757,752,757,752,3224
20250204,104700,104796592,751,751,751,751,0
20250204,104600,104796592,751,751,751,751,0
20250204,104500,104796592,751,749,751,749,16451
20250204,104400,92474732,748,745,748,745,8599
20250204,104300,86056321,745,745,745,745,0
20250204,104200,86056321,745,745,745,745,5
20250204,104100,86052596,744,744,744,744,12635
20250204,104000,76652156,744,744,744,744,0
20250204,103900,76652156,744,744,744,744,0
20250204,103800,76652156,744,745,745,744,879
20250204,103700,75997303,745,745,745,745,0
20250204,103600,75997303,745,745,745,745,1
20250204,103500,75996558,747,747,747,747,0
20250204,103400,75996558,747,747,747,747,0
20250204,103300,75996558,747,747,747,747,0
20250204,103200,75996558,747,747,747,747,0
20250204,103100,75996558,747,747,747,747,0
20250204,103000,75996558,747,747,747,747,7
20250204,102900,75991329,747,747,747,747,1
20250204,102800,75990582,747,747,747,747,1
20250204,102700,75989835,747,747,747,747,0
20250204,102600,75989835,747,747,747,747,0
20250204,102500,75989835,747,747,747,747,0
20250204,102400,75989835,747,747,747,747,0
20250204,102300,75989835,747,747,747,747,0
20250204,102200,75989835,747,747,747,747,0
20250204,102100,75989835,747,747,747,747,0
20250204,102000,75989835,747,743,747,742,16150
20250204,101900,63999346,743,743,743,743,176
20250204,101800,63868578,744,744,744,744,1
20250204,101700,63867834,743,743,743,743,0
20250204,101600,63867834,743,745,745,743,400
20250204,101500,63570632,747,747,747,747,0
20250204,101400,63570632,747,747,747,747,1
20250204,101300,63569885,747,747,747,747,14
20250204,101200,63559427,743,743,743,743,0
20250204,101100,63559427,743,743,743,743,4000
20250204,101000,60587427,743,744,744,743,3152
20250204,100900,58245373,744,746,746,744,294
20250204,100800,58026634,747,747,747,747,3
20250204,100700,58024393,747,747,747,747,480
20250204,100600,57665833,744,744,744,744,0
20250204,100500,57665833,744,744,744,744,0
20250204,100400,57665833,744,748,748,744,2
20250204,100300,57664341,743,743,743,743,0
20250204,100200,57664341,743,746,746,743,6500
20250204,100100,52834325,748,748,748,748,0
20250204,100000,52834325,748,748,748,748,10
20250204,095900,52826845,748,748,748,748,0
20250204,095800,52826845,748,748,748,748,1672
20250204,095700,51576189,748,748,748,748,64
20250204,095600,51528317,748,748,748,748,0
20250204,095500,51528317,748,748,748,748,0
20250204,095400,51528317,748,748,748,748,11
20250204,095300,51520089,741,748,748,741,22280
20250204,095200,34963829,749,749,749,749,42
20250204,095100,34932371,749,749,749,749,1
20250204,095000,34931622,749,749,749,749,0
20250204,094900,34931622,749,749,749,749,1
20250204,094800,34930873,749,749,749,749,0
20250204,094700,34930873,749,749,749,749,100
20250204,094600,34855973,749,752,752,749,139
20250204,094500,34751689,752,752,752,752,120
20250204,094400,34661449,752,752,752,752,0
20250204,094300,34661449,752,752,752,752,10
20250204,094200,34653929,752,752,752,752,1716
20250204,094100,33363497,753,753,753,753,20
20250204,094000,33348437,752,752,752,752,10
20250204,093900,33340917,752,752,752,752,50
20250204,093800,33303317,752,752,752,750,6635
20250204,093700,28313821,752,751,752,751,112
20250204,093600,28229608,751,751,751,751,1
20250204,093500,28228857,750,750,750,750,13
20250204,093400,28219107,750,750,752,750,170
20250204,093300,28091349,751,750,752,750,34
20250204,093200,28065792,750,751,751,748,27
20250204,093100,28045558,752,752,752,752,0
20250204,093000,28045558,752,749,752,749,19
20250204,092900,28031312,752,750,752,750,60
20250204,092800,27986214,752,752,752,752,0
20250204,092700,27986214,752,752,752,752,0
20250204,092600,27986214,752,747,752,747,999
20250204,092500,27239956,747,747,747,747,802
20250204,092400,26640862,747,753,753,747,128
20250204,092300,26544484,753,753,753,753,200
20250204,092200,26393884,747,751,751,747,295
20250204,092100,26173508,753,753,753,753,0
20250204,092000,26173508,753,753,753,753,1
20250204,091900,26172755,753,755,758,753,1571
20250204,091800,24986918,755,755,755,755,0
20250204,091700,24986918,755,754,755,754,1122
20250204,091600,24140927,754,754,754,754,120
20250204,091500,24050447,754,752,754,750,10738
20250204,091400,15978009,752,751,753,751,133
20250204,091300,15877998,750,750,750,750,680
20250204,091200,15367998,750,750,750,750,0
20250204,091100,15367998,750,750,750,750,120
20250204,091000,15277998,750,749,750,749,116
20250204,090900,15190999,749,747,749,747,7
20250204,090800,15185762,746,748,748,746,9
20250204,090700,15179038,754,754,754,754,53
20250204,090600,15139076,751,746,751,745,1129
20250204,090500,14293397,750,750,750,750,1
20250204,090400,14292647,751,751,751,751,1
20250204,090300,14291896,746,751,751,746,624
20250204,090200,13824892,754,755,757,754,365
20250204,090100,13549610,751,757,757,751,15002
20250204,090000,2283096,758,758,758,758,3012