stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,190100,983244303,1310,1310,1310,1310,6821
20250204,190000,983244303,1310,1310,1310,1310,0
20250204,185900,983244303,1310,1310,1310,1310,0
20250204,185800,983244303,1310,1310,1310,1310,0
20250204,185700,983244303,1310,1310,1310,1310,0
20250204,185600,983244303,1310,1310,1310,1310,0
20250204,185500,983244303,1310,1310,1310,1310,0
20250204,185400,983244303,1310,1310,1310,1310,0
20250204,185300,983244303,1310,1310,1310,1310,0
20250204,185200,983244303,1310,1310,1310,1310,0
20250204,185100,983244303,1310,1310,1310,1310,0
20250204,185000,983244303,1310,1310,1310,1310,0
20250204,184900,983244303,1310,1310,1310,1310,0
20250204,184800,983244303,1310,1310,1310,1310,0
20250204,184700,983244303,1310,1310,1310,1310,0
20250204,184600,983244303,1310,1310,1310,1310,0
20250204,184500,983244303,1310,1310,1310,1310,0
20250204,184400,983244303,1310,1310,1310,1310,0
20250204,184300,983244303,1310,1310,1310,1310,0
20250204,184200,983244303,1310,1310,1310,1310,0
20250204,184100,983244303,1310,1310,1310,1310,0
20250204,184000,983244303,1310,1310,1310,1310,0
20250204,183900,983244303,1310,1310,1310,1310,0
20250204,183800,983244303,1310,1310,1310,1310,0
20250204,183700,983244303,1310,1310,1310,1310,0
20250204,183600,983244303,1310,1310,1310,1310,0
20250204,183500,983244303,1310,1310,1310,1310,0
20250204,183400,983244303,1310,1310,1310,1310,0
20250204,183300,983244303,1310,1310,1310,1310,0
20250204,183200,983244303,1310,1310,1310,1310,0
20250204,183100,983244303,1310,1310,1310,1310,6821
20250204,183000,983244303,1310,1310,1310,1310,0
20250204,182900,983244303,1310,1310,1310,1310,0
20250204,182800,983244303,1310,1310,1310,1310,0
20250204,182700,983244303,1310,1310,1310,1310,0
20250204,182600,983244303,1310,1310,1310,1310,0
20250204,182500,983244303,1310,1310,1310,1310,0
20250204,182400,983244303,1310,1310,1310,1310,0
20250204,182300,983244303,1310,1310,1310,1310,0
20250204,182200,983244303,1310,1310,1310,1310,0
20250204,182100,983244303,1310,1310,1310,1310,0
20250204,182000,983244303,1310,1310,1310,1310,0
20250204,181900,983244303,1310,1310,1310,1310,0
20250204,181800,983244303,1310,1310,1310,1310,0
20250204,181700,983244303,1310,1310,1310,1310,0
20250204,181600,983244303,1310,1310,1310,1310,0
20250204,181500,983244303,1310,1310,1310,1310,0
20250204,181400,983244303,1310,1310,1310,1310,0
20250204,181300,983244303,1310,1310,1310,1310,0
20250204,181200,983244303,1310,1310,1310,1310,0
20250204,181100,983244303,1310,1310,1310,1310,0
20250204,181000,983244303,1310,1310,1310,1310,0
20250204,180900,983244303,1310,1310,1310,1310,0
20250204,180800,983244303,1310,1310,1310,1310,0
20250204,180700,983244303,1310,1310,1310,1310,0
20250204,180600,983244303,1310,1310,1310,1310,0
20250204,180500,983244303,1310,1310,1310,1310,0
20250204,180400,983244303,1310,1310,1310,1310,0
20250204,180300,983244303,1310,1310,1310,1310,0
20250204,180200,983244303,1310,1310,1310,1310,0
20250204,180100,983244303,1310,1310,1310,1310,6821
20250204,180000,983244303,1310,1310,1310,1310,0
20250204,175900,983244303,1310,1310,1310,1310,0
20250204,175800,983244303,1310,1310,1310,1310,0
20250204,175700,983244303,1310,1310,1310,1310,0
20250204,175600,983244303,1310,1310,1310,1310,0
20250204,175500,983244303,1310,1310,1310,1310,0
20250204,175400,983244303,1310,1310,1310,1310,0
20250204,175300,983244303,1310,1310,1310,1310,0
20250204,175200,983244303,1310,1310,1310,1310,0
20250204,175100,983244303,1310,1310,1310,1310,0
20250204,175000,983244303,1310,1310,1310,1310,0
20250204,174900,983244303,1310,1310,1310,1310,0
20250204,174800,983244303,1310,1310,1310,1310,0
20250204,174700,983244303,1310,1310,1310,1310,0
20250204,174600,983244303,1310,1310,1310,1310,0
20250204,174500,983244303,1310,1310,1310,1310,0
20250204,174400,983244303,1310,1310,1310,1310,0
20250204,174300,983244303,1310,1310,1310,1310,0
20250204,174200,983244303,1310,1310,1310,1310,0
20250204,174100,983244303,1310,1310,1310,1310,0
20250204,174000,983244303,1310,1310,1310,1310,0
20250204,173900,983244303,1310,1310,1310,1310,0
20250204,173800,983244303,1310,1310,1310,1310,0
20250204,173700,983244303,1310,1310,1310,1310,0
20250204,173600,983244303,1310,1310,1310,1310,0
20250204,173500,983244303,1310,1310,1310,1310,0
20250204,173400,983244303,1310,1310,1310,1310,0
20250204,173300,983244303,1310,1310,1310,1310,0
20250204,173200,983244303,1310,1310,1310,1310,0
20250204,173100,983244303,1310,1310,1310,1310,6821
20250204,173000,983244303,1310,1310,1310,1310,0
20250204,172900,983244303,1310,1310,1310,1310,0
20250204,172800,983244303,1310,1310,1310,1310,0
20250204,172700,983244303,1310,1310,1310,1310,0
20250204,172600,983244303,1310,1310,1310,1310,0
20250204,172500,983244303,1310,1310,1310,1310,0
20250204,172400,983244303,1310,1310,1310,1310,0
20250204,172300,983244303,1310,1310,1310,1310,0
20250204,172200,983244303,1310,1310,1310,1310,0
20250204,172100,983244303,1310,1310,1310,1310,0
20250204,172000,983244303,1310,1310,1310,1310,0
20250204,171900,983244303,1310,1310,1310,1310,0
20250204,171800,983244303,1310,1310,1310,1310,0
20250204,171700,983244303,1310,1310,1310,1310,0
20250204,171600,983244303,1310,1310,1310,1310,0
20250204,171500,983244303,1310,1310,1310,1310,0
20250204,171400,983244303,1310,1310,1310,1310,0
20250204,171300,983244303,1310,1310,1310,1310,0
20250204,171200,983244303,1310,1310,1310,1310,0
20250204,171100,983244303,1310,1310,1310,1310,0
20250204,171000,983244303,1310,1310,1310,1310,0
20250204,170900,983244303,1310,1310,1310,1310,0
20250204,170800,983244303,1310,1310,1310,1310,0
20250204,170700,983244303,1310,1310,1310,1310,0
20250204,170600,983244303,1310,1310,1310,1310,0
20250204,170500,983244303,1310,1310,1310,1310,0
20250204,170400,983244303,1310,1310,1310,1310,0
20250204,170300,983244303,1310,1310,1310,1310,0
20250204,170200,983244303,1310,1310,1310,1310,0
20250204,170100,983244303,1310,1310,1310,1310,6821
20250204,170000,983244303,1310,1310,1310,1310,0
20250204,165900,983244303,1310,1310,1310,1310,0
20250204,165800,983244303,1310,1310,1310,1310,0
20250204,165700,983244303,1310,1310,1310,1310,0
20250204,165600,983244303,1310,1310,1310,1310,0
20250204,165500,983244303,1310,1310,1310,1310,0
20250204,165400,983244303,1310,1310,1310,1310,0
20250204,165300,983244303,1310,1310,1310,1310,0
20250204,165200,983244303,1310,1310,1310,1310,0
20250204,165100,983244303,1310,1310,1310,1310,0
20250204,165000,983244303,1310,1310,1310,1310,0
20250204,164900,983244303,1310,1310,1310,1310,0
20250204,164800,983244303,1310,1310,1310,1310,0
20250204,164700,983244303,1310,1310,1310,1310,0
20250204,164600,983244303,1310,1310,1310,1310,0
20250204,164500,983244303,1310,1310,1310,1310,0
20250204,164400,983244303,1310,1310,1310,1310,0
20250204,164300,983244303,1310,1310,1310,1310,0
20250204,164200,983244303,1310,1310,1310,1310,0
20250204,164100,983244303,1310,1310,1310,1310,0
20250204,164000,983244303,1310,1310,1310,1310,0
20250204,163900,983244303,1310,1310,1310,1310,0
20250204,163800,983244303,1310,1310,1310,1310,0
20250204,163700,983244303,1310,1310,1310,1310,0
20250204,163600,983244303,1310,1310,1310,1310,0
20250204,163500,983244303,1310,1310,1310,1310,0
20250204,163400,983244303,1310,1310,1310,1310,0
20250204,163300,983244303,1310,1310,1310,1310,0
20250204,163200,983244303,1310,1310,1310,1310,0
20250204,163100,983244303,1310,1310,1310,1310,6821
20250204,163000,983244303,1310,1310,1310,1310,0
20250204,162900,983244303,1310,1310,1310,1310,0
20250204,162800,983244303,1310,1310,1310,1310,0
20250204,162700,983244303,1310,1310,1310,1310,0
20250204,162600,983244303,1310,1310,1310,1310,0
20250204,162500,983244303,1310,1310,1310,1310,0
20250204,162400,983244303,1310,1310,1310,1310,0
20250204,162300,983244303,1310,1310,1310,1310,0
20250204,162200,983244303,1310,1310,1310,1310,0
20250204,162100,983244303,1310,1310,1310,1310,0
20250204,162000,983244303,1310,1310,1310,1310,0
20250204,161900,983244303,1310,1310,1310,1310,0
20250204,161800,983244303,1310,1310,1310,1310,0
20250204,161700,983244303,1310,1310,1310,1310,0
20250204,161600,983244303,1310,1310,1310,1310,0
20250204,161500,983244303,1310,1310,1310,1310,0
20250204,161400,983244303,1310,1310,1310,1310,0
20250204,161300,983244303,1310,1310,1310,1310,0
20250204,161200,983244303,1310,1310,1310,1310,0
20250204,161100,983244303,1310,1310,1310,1310,0
20250204,161000,983244303,1310,1310,1310,1310,0
20250204,160900,983244303,1310,1310,1310,1310,0
20250204,160800,983244303,1310,1310,1310,1310,0
20250204,160700,983244303,1310,1310,1310,1310,0
20250204,160600,983244303,1310,1310,1310,1310,0
20250204,160500,983244303,1310,1310,1310,1310,0
20250204,160400,983244303,1310,1310,1310,1310,0
20250204,160300,983244303,1310,1310,1310,1310,0
20250204,160200,983244303,1310,1310,1310,1310,0
20250204,160100,983244303,1310,1310,1310,1310,6821
20250204,160000,983244303,1310,1310,1310,1310,0
20250204,155900,983244303,1310,1310,1310,1310,0
20250204,155800,983244303,1310,1310,1310,1310,0
20250204,155700,983244303,1310,1310,1310,1310,0
20250204,155600,983244303,1310,1310,1310,1310,0
20250204,155500,983244303,1310,1310,1310,1310,0
20250204,155400,983244303,1310,1310,1310,1310,0
20250204,155300,983244303,1310,1310,1310,1310,0
20250204,155200,983244303,1310,1310,1310,1310,0
20250204,155100,983244303,1310,1310,1310,1310,0
20250204,155000,983244303,1310,1310,1310,1310,0
20250204,154900,983244303,1310,1310,1310,1310,0
20250204,154800,983244303,1310,1310,1310,1310,0
20250204,154700,983244303,1310,1310,1310,1310,0
20250204,154600,983244303,1310,1310,1310,1310,0
20250204,154500,983244303,1310,1310,1310,1310,0
20250204,154400,983244303,1310,1310,1310,1310,0
20250204,154300,983244303,1310,1310,1310,1310,0
20250204,154200,983244303,1310,1310,1310,1310,0
20250204,154100,983244303,1310,1310,1310,1310,0
20250204,154000,983244303,1310,1310,1310,1310,0
20250204,153900,983244303,1310,1310,1310,1310,0
20250204,153800,983244303,1310,1310,1310,1310,0
20250204,153700,983244303,1310,1310,1310,1310,0
20250204,153600,983244303,1310,1310,1310,1310,0
20250204,153500,983244303,1310,1310,1310,1310,0
20250204,153400,983244303,1310,1310,1310,1310,0
20250204,153300,983244303,1310,1310,1310,1310,0
20250204,153200,983244303,1310,1310,1310,1310,0
20250204,153100,983244303,1310,1310,1310,1310,6821
20250204,153000,983244303,1310,1310,1310,1310,6821
20250204,152900,974308793,1312,1312,1312,1312,0
20250204,152800,974308793,1312,1312,1312,1312,0
20250204,152700,974308793,1312,1312,1312,1312,0
20250204,152600,974308793,1312,1312,1312,1312,0
20250204,152500,974308793,1312,1312,1312,1312,0
20250204,152400,974308793,1312,1312,1312,1312,0
20250204,152300,974308793,1312,1312,1312,1312,0
20250204,152200,974308793,1312,1312,1312,1312,0
20250204,152100,974308793,1312,1312,1312,1312,0
20250204,152000,974308793,1312,1312,1312,1312,0
20250204,151900,974308793,1312,1312,1312,1312,1283
20250204,151800,972625497,1313,1310,1313,1309,267
20250204,151700,972275989,1314,1313,1314,1313,954
20250204,151600,971023236,1309,1311,1314,1309,2321
20250204,151500,967975495,1309,1312,1313,1309,4105
20250204,151400,962587702,1312,1313,1313,1312,648
20250204,151300,961737525,1314,1313,1315,1310,2805
20250204,151200,958055380,1308,1314,1315,1307,12258
20250204,151100,942008555,1313,1314,1314,1312,897
20250204,151000,940830337,1316,1312,1316,1312,1655
20250204,150900,938656121,1312,1310,1312,1310,3006
20250204,150800,934717250,1311,1310,1311,1300,8091
20250204,150700,924170475,1312,1317,1317,1311,9764
20250204,150600,911341923,1317,1318,1320,1317,1202
20250204,150500,909758707,1318,1320,1320,1318,2838
20250204,150400,906018161,1320,1320,1320,1320,3
20250204,150300,906014201,1320,1320,1324,1320,7726
20250204,150200,895815877,1324,1320,1324,1320,4631
20250204,150100,889702953,1320,1324,1326,1320,10897
20250204,150000,875285333,1326,1328,1328,1326,1120
20250204,145900,873798639,1328,1323,1328,1320,14238
20250204,145800,854911732,1323,1323,1325,1323,2943
20250204,145700,851014318,1323,1322,1324,1322,13016
20250204,145600,833794641,1323,1323,1323,1323,237
20250204,145500,833481090,1323,1323,1325,1311,18413
20250204,145400,809268536,1324,1314,1324,1314,2504
20250204,145300,805956141,1314,1319,1325,1312,3974
20250204,145200,800714470,1319,1310,1319,1310,11811
20250204,145100,785187760,1310,1308,1310,1308,3413
20250204,145000,780719144,1313,1312,1313,1310,3896
20250204,144900,775604917,1312,1310,1312,1308,5372
20250204,144800,768563714,1308,1308,1311,1308,646
20250204,144700,767717483,1308,1308,1308,1308,2039
20250204,144600,765050471,1308,1311,1311,1308,1213
20250204,144500,763462235,1311,1310,1311,1306,1001
20250204,144400,762153057,1310,1304,1310,1304,1650
20250204,144300,759992657,1304,1312,1315,1303,3312
20250204,144200,755654660,1311,1308,1312,1308,3035
20250204,144100,751679250,1307,1308,1308,1307,1238
20250204,144000,750060173,1300,1298,1305,1298,8012
20250204,143900,739642521,1297,1301,1301,1297,4166
20250204,143800,734235219,1309,1309,1309,1309,1
20250204,143700,734233910,1309,1305,1309,1305,100
20250204,143600,734103159,1305,1305,1305,1304,1112
20250204,143500,732652254,1304,1305,1305,1304,3801
20250204,143400,727695500,1305,1307,1307,1305,1024
20250204,143300,726358689,1306,1307,1310,1306,2771
20250204,143200,722732738,1307,1310,1310,1307,566
20250204,143100,721992948,1311,1309,1312,1307,1287
20250204,143000,720306524,1311,1304,1311,1304,8825
20250204,142900,708769566,1304,1305,1305,1304,102
20250204,142800,708636457,1305,1298,1306,1295,15224
20250204,142700,688859751,1295,1295,1295,1295,35
20250204,142600,688814426,1295,1295,1295,1295,1
20250204,142500,688813131,1293,1297,1297,1293,514
20250204,142400,688147105,1297,1298,1299,1297,5069
20250204,142300,681567628,1298,1296,1298,1296,2245
20250204,142200,678655765,1297,1297,1297,1297,100
20250204,142100,678526065,1298,1293,1298,1288,6744
20250204,142000,669796868,1293,1293,1293,1293,112
20250204,141900,669652052,1293,1293,1293,1293,6176
20250204,141800,661666484,1293,1294,1294,1293,5378
20250204,141700,654712704,1293,1293,1293,1293,863
20250204,141600,653596845,1293,1287,1293,1287,2939
20250204,141500,649807702,1287,1284,1287,1284,21133
20250204,141400,622663246,1284,1285,1285,1281,2002
20250204,141300,620098677,1281,1281,1281,1281,869
20250204,141200,618985488,1281,1282,1282,1281,1241
20250204,141100,617395267,1282,1282,1283,1282,2154
20250204,141000,614632839,1287,1282,1287,1282,2815
20250204,140900,611014009,1282,1282,1282,1282,20
20250204,140800,610988369,1287,1287,1287,1287,0
20250204,140700,610988369,1287,1287,1287,1287,1
20250204,140600,610987082,1282,1282,1282,1282,111
20250204,140500,610844780,1282,1283,1283,1282,3170
20250204,140400,606778368,1286,1286,1286,1286,1262
20250204,140300,605155436,1287,1287,1287,1287,1139
20250204,140200,603689543,1286,1286,1286,1286,525
20250204,140100,603014393,1286,1287,1287,1286,3122
20250204,140000,598999343,1289,1289,1289,1289,3
20250204,135900,598995476,1288,1287,1288,1287,254
20250204,135800,598668416,1286,1286,1286,1286,0
20250204,135700,598668416,1286,1286,1286,1286,52
20250204,135600,598601544,1285,1288,1288,1285,51
20250204,135500,598535859,1288,1288,1288,1288,20
20250204,135400,598510099,1288,1288,1288,1288,100
20250204,135300,598381299,1288,1288,1288,1288,1437
20250204,135200,596530443,1288,1288,1288,1288,0
20250204,135100,596530443,1288,1288,1288,1288,1
20250204,135000,596529155,1281,1281,1281,1281,0
20250204,134900,596529155,1281,1281,1281,1281,1497
20250204,134800,594611498,1280,1280,1280,1280,1000
20250204,134700,593331498,1281,1280,1281,1280,5987
20250204,134600,585662171,1280,1280,1280,1280,10
20250204,134500,585649371,1276,1276,1276,1276,0
20250204,134400,585649371,1276,1276,1276,1276,0
20250204,134300,585649371,1276,1276,1276,1276,0
20250204,134200,585649371,1276,1276,1276,1276,0
20250204,134100,585649371,1276,1277,1277,1276,499
20250204,134000,585012573,1277,1276,1277,1276,1030
20250204,133900,583697365,1280,1281,1281,1276,1553
20250204,133800,581715478,1281,1282,1282,1281,3982
20250204,133700,576613016,1288,1288,1288,1288,36
20250204,133600,576566648,1281,1289,1289,1281,1413
20250204,133500,574749861,1290,1290,1290,1290,100
20250204,133400,574620861,1290,1290,1290,1290,958
20250204,133300,573385041,1290,1294,1294,1290,264
20250204,133200,573043997,1292,1290,1293,1290,1006
20250204,133100,571746243,1290,1290,1290,1290,337
20250204,133000,571311513,1296,1296,1296,1296,100
20250204,132900,571181913,1296,1295,1296,1286,1065
20250204,132800,569802892,1296,1297,1297,1296,642
20250204,132700,568970818,1297,1296,1298,1296,3242
20250204,132600,564766044,1297,1293,1298,1293,10663
20250204,132500,550957332,1292,1286,1292,1286,6447
20250204,132400,542654773,1286,1286,1286,1286,900
20250204,132300,541497373,1286,1286,1286,1286,0
20250204,132200,541497373,1286,1286,1286,1286,8
20250204,132100,541487085,1287,1287,1287,1287,100
20250204,132000,541358385,1287,1287,1287,1287,101
20250204,131900,541228398,1280,1289,1289,1280,707
20250204,131800,540319394,1286,1285,1286,1285,354
20250204,131700,539864151,1284,1284,1284,1284,400
20250204,131600,539350551,1285,1285,1285,1285,52
20250204,131500,539283731,1285,1285,1285,1285,0
20250204,131400,539283731,1285,1281,1285,1281,500
20250204,131300,538642875,1281,1288,1291,1272,4511
20250204,131200,532858989,1287,1278,1287,1278,7561
20250204,131100,523151780,1278,1278,1278,1278,0
20250204,131000,523151780,1278,1278,1278,1278,0
20250204,130900,523151780,1278,1278,1278,1278,2160
20250204,130800,520391300,1278,1278,1278,1278,80
20250204,130700,520289060,1279,1279,1279,1279,0
20250204,130600,520289060,1279,1279,1279,1279,0
20250204,130500,520289060,1279,1273,1279,1273,412
20250204,130400,519764548,1273,1273,1273,1273,141
20250204,130300,519585055,1280,1280,1280,1280,0
20250204,130200,519585055,1280,1280,1280,1280,2
20250204,130100,519582495,1280,1280,1280,1280,1100
20250204,130000,518174495,1269,1269,1269,1269,0
20250204,125900,518174495,1269,1269,1269,1269,0
20250204,125800,518174495,1269,1269,1269,1269,0
20250204,125700,518174495,1269,1269,1269,1269,0
20250204,125600,518174495,1269,1269,1269,1269,1022
20250204,125500,516877577,1270,1276,1276,1270,6878
20250204,125400,508125699,1281,1281,1281,1281,2
20250204,125300,508123137,1281,1281,1281,1281,0
20250204,125200,508123137,1281,1281,1281,1281,0
20250204,125100,508123137,1281,1281,1281,1281,390
20250204,125000,507623547,1280,1282,1285,1280,19374
20250204,124900,482824500,1283,1283,1283,1283,24
20250204,124800,482793708,1286,1286,1286,1286,0
20250204,124700,482793708,1286,1286,1286,1286,374
20250204,124600,482312744,1286,1285,1286,1282,679
20250204,124500,481440054,1286,1285,1286,1285,1041
20250204,124400,480102007,1285,1282,1285,1282,271
20250204,124300,479753815,1282,1280,1285,1280,1841
20250204,124200,477394480,1280,1282,1282,1280,4219
20250204,124100,471991252,1282,1279,1282,1279,1655
20250204,124000,469871437,1278,1277,1278,1277,298
20250204,123900,469490671,1277,1274,1278,1274,2156
20250204,123800,466741393,1274,1273,1274,1273,2108
20250204,123700,464057055,1273,1272,1273,1272,922
20250204,123600,462884266,1272,1270,1272,1270,87
20250204,123500,462773611,1270,1270,1270,1270,706
20250204,123400,461876991,1270,1270,1270,1270,111
20250204,123300,461736021,1270,1270,1270,1270,14
20250204,123200,461718241,1270,1268,1271,1268,2343
20250204,123100,458742733,1268,1268,1268,1268,1988
20250204,123000,456221949,1268,1268,1268,1268,2688
20250204,122900,452813565,1269,1268,1269,1268,2617
20250204,122800,449495066,1268,1265,1268,1265,116
20250204,122700,449348210,1265,1266,1266,1265,445
20250204,122600,448784842,1266,1266,1266,1266,0
20250204,122500,448784842,1266,1266,1266,1266,0
20250204,122400,448784842,1266,1266,1266,1266,0
20250204,122300,448784842,1266,1266,1266,1266,0
20250204,122200,448784842,1266,1266,1266,1266,498
20250204,122100,448154374,1266,1266,1266,1266,0
20250204,122000,448154374,1266,1264,1266,1264,6898
20250204,121900,439424303,1264,1264,1264,1264,0
20250204,121800,439424303,1264,1264,1264,1264,0
20250204,121700,439424303,1264,1264,1264,1264,60
20250204,121600,439348463,1264,1264,1264,1264,0
20250204,121500,439348463,1264,1264,1264,1264,4131
20250204,121400,434126879,1264,1264,1264,1263,38
20250204,121300,434078849,1263,1262,1263,1261,774
20250204,121200,433101561,1262,1262,1262,1262,741
20250204,121100,432166419,1262,1262,1262,1262,0
20250204,121000,432166419,1262,1262,1262,1262,1
20250204,120900,432165157,1261,1261,1261,1261,400
20250204,120800,431660757,1261,1261,1261,1261,129
20250204,120700,431498088,1261,1261,1261,1261,0
20250204,120600,431498088,1261,1261,1261,1261,0
20250204,120500,431498088,1261,1261,1261,1261,0
20250204,120400,431498088,1261,1261,1261,1261,0
20250204,120300,431498088,1261,1261,1261,1261,0
20250204,120200,431498088,1261,1261,1261,1261,0
20250204,120100,431498088,1261,1261,1261,1261,0
20250204,120000,431498088,1261,1261,1261,1261,0
20250204,115900,431498088,1261,1261,1261,1261,0
20250204,115800,431498088,1261,1261,1261,1261,0
20250204,115700,431498088,1261,1261,1261,1261,10
20250204,115600,431485478,1264,1264,1264,1264,1
20250204,115500,431484214,1261,1261,1261,1261,0
20250204,115400,431484214,1261,1261,1261,1261,0
20250204,115300,431484214,1261,1261,1261,1261,0
20250204,115200,431484214,1261,1261,1261,1261,6890
20250204,115100,422795924,1261,1261,1261,1261,0
20250204,115000,422795924,1261,1261,1261,1261,0
20250204,114900,422795924,1261,1261,1261,1261,0
20250204,114800,422795924,1261,1261,1261,1261,500
20250204,114700,422165424,1266,1266,1266,1266,0
20250204,114600,422165424,1266,1261,1266,1261,6008
20250204,114500,414584691,1260,1258,1260,1258,18115
20250204,114400,391773588,1258,1258,1258,1258,0
20250204,114300,391773588,1258,1258,1258,1258,0
20250204,114200,391773588,1258,1258,1258,1258,0
20250204,114100,391773588,1258,1258,1258,1258,0
20250204,114000,391773588,1258,1258,1258,1258,621
20250204,113900,390992370,1258,1258,1258,1258,1600
20250204,113800,388979570,1258,1258,1258,1258,5
20250204,113700,388973280,1258,1258,1258,1258,448
20250204,113600,388409696,1258,1257,1258,1257,41
20250204,113500,388358119,1259,1259,1259,1259,0
20250204,113400,388358119,1259,1259,1259,1259,0
20250204,113300,388358119,1259,1259,1259,1259,6
20250204,113200,388350565,1259,1257,1259,1257,797
20250204,113100,387347987,1258,1258,1258,1258,0
20250204,113000,387347987,1258,1258,1258,1258,0
20250204,112900,387347987,1258,1258,1258,1258,0
20250204,112800,387347987,1258,1252,1258,1252,310
20250204,112700,386959861,1252,1255,1255,1252,3847
20250204,112600,382138410,1258,1258,1258,1258,0
20250204,112500,382138410,1258,1258,1258,1258,0
20250204,112400,382138410,1258,1258,1258,1258,0
20250204,112300,382138410,1258,1258,1258,1258,0
20250204,112200,382138410,1258,1258,1258,1258,3322
20250204,112100,377959334,1258,1258,1258,1258,150
20250204,112000,377770634,1258,1258,1258,1258,6234
20250204,111900,369928262,1258,1258,1258,1258,521
20250204,111800,369272844,1253,1253,1253,1253,0
20250204,111700,369272844,1253,1253,1253,1253,951
20250204,111600,368081241,1257,1257,1257,1257,36
20250204,111500,368035989,1253,1253,1253,1253,0
20250204,111400,368035989,1253,1253,1253,1253,332
20250204,111300,367619993,1253,1257,1257,1253,1079
20250204,111200,366266006,1257,1256,1257,1256,2000
20250204,111100,363752106,1253,1253,1253,1253,10
20250204,111000,363739576,1253,1254,1254,1253,3732
20250204,110900,359063241,1254,1254,1254,1254,0
20250204,110800,359063241,1254,1257,1257,1254,850
20250204,110700,357997191,1257,1257,1257,1257,28
20250204,110600,357961995,1257,1257,1257,1257,201
20250204,110500,357709338,1258,1258,1258,1258,1
20250204,110400,357708080,1251,1251,1251,1251,0
20250204,110300,357708080,1251,1251,1251,1251,0
20250204,110200,357708080,1251,1251,1251,1251,0
20250204,110100,357708080,1251,1251,1251,1251,744
20250204,110000,356777336,1251,1251,1251,1251,152
20250204,105900,356587184,1250,1250,1250,1250,1
20250204,105800,356585934,1251,1251,1251,1251,2529
20250204,105700,353422155,1250,1250,1250,1250,0
20250204,105600,353422155,1250,1250,1250,1250,0
20250204,105500,353422155,1250,1250,1250,1250,0
20250204,105400,353422155,1250,1251,1251,1250,1793
20250204,105300,351180835,1253,1253,1253,1251,13907
20250204,105200,333778091,1253,1254,1254,1253,4171
20250204,105100,328550650,1254,1257,1257,1254,1350
20250204,105000,326857450,1261,1255,1261,1254,1039
20250204,104900,325553757,1256,1257,1257,1256,188
20250204,104800,325317520,1257,1257,1257,1257,100
20250204,104700,325191820,1261,1261,1261,1261,0
20250204,104600,325191820,1261,1261,1261,1261,0
20250204,104500,325191820,1261,1261,1261,1261,0
20250204,104400,325191820,1261,1260,1261,1260,11
20250204,104300,325177950,1255,1256,1256,1255,2000
20250204,104200,322666950,1256,1256,1256,1256,0
20250204,104100,322666950,1256,1256,1256,1256,236
20250204,104000,322370534,1261,1260,1261,1260,2
20250204,103900,322368013,1255,1258,1258,1255,5030
20250204,103800,316051821,1258,1258,1258,1258,52
20250204,103700,315986405,1258,1258,1258,1258,0
20250204,103600,315986405,1258,1258,1258,1258,0
20250204,103500,315986405,1258,1258,1258,1258,0
20250204,103400,315986405,1258,1258,1258,1258,117
20250204,103300,315839219,1258,1258,1258,1258,300
20250204,103200,315461819,1258,1260,1260,1255,6455
20250204,103100,307355379,1260,1261,1261,1260,2029
20250204,103000,304798809,1261,1260,1261,1260,1009
20250204,102900,303527459,1261,1265,1265,1261,1373
20250204,102800,301796036,1265,1265,1265,1265,350
20250204,102700,301353286,1267,1267,1267,1267,0
20250204,102600,301353286,1267,1267,1267,1267,0
20250204,102500,301353286,1267,1267,1267,1267,1
20250204,102400,301352019,1267,1259,1267,1258,1758
20250204,102300,299138685,1267,1264,1267,1264,633
20250204,102200,298337665,1265,1265,1267,1264,11205
20250204,102100,284154101,1264,1264,1264,1264,3743
20250204,102000,279422949,1264,1261,1265,1261,12055
20250204,101900,264194209,1261,1253,1262,1253,2155
20250204,101800,261478236,1253,1253,1253,1253,12048
20250204,101700,246382092,1255,1253,1255,1253,466
20250204,101600,245797338,1255,1255,1255,1252,3786
20250204,101500,241051541,1255,1256,1256,1255,3000
20250204,101400,237286540,1255,1257,1257,1255,4232
20250204,101300,231972312,1258,1260,1260,1258,5542
20250204,101200,224995076,1260,1260,1260,1260,50
20250204,101100,224932076,1263,1263,1263,1263,52
20250204,101000,224866400,1259,1259,1259,1259,433
20250204,100900,224321253,1259,1259,1259,1259,11
20250204,100800,224307404,1264,1259,1264,1259,284
20250204,100700,223949428,1264,1259,1264,1259,553
20250204,100600,223252437,1259,1259,1259,1259,520
20250204,100500,222597757,1259,1259,1259,1259,0
20250204,100400,222597757,1259,1260,1260,1259,930
20250204,100300,221426457,1264,1264,1264,1264,644
20250204,100200,220612441,1264,1260,1264,1259,3
20250204,100100,220608658,1266,1264,1266,1264,2673
20250204,100000,217224663,1263,1263,1263,1263,300
20250204,095900,216845763,1263,1263,1263,1263,71
20250204,095800,216756090,1263,1264,1264,1263,721
20250204,095700,215844780,1264,1264,1264,1257,5853
20250204,095600,208473013,1264,1255,1264,1255,3413
20250204,095500,204179110,1255,1255,1255,1255,4
20250204,095400,204174090,1258,1258,1258,1258,1500
20250204,095300,202287090,1263,1260,1263,1258,9050
20250204,095200,190869188,1258,1252,1258,1252,581
20250204,095100,190140594,1257,1256,1257,1253,2100
20250204,095000,187506462,1256,1258,1258,1256,82
20250204,094900,187403309,1258,1258,1258,1258,472
20250204,094800,186809533,1259,1259,1259,1259,0
20250204,094700,186809533,1259,1259,1259,1259,0
20250204,094600,186809533,1259,1259,1259,1259,0
20250204,094500,186809533,1259,1259,1259,1259,2000
20250204,094400,184291533,1255,1255,1255,1255,3860
20250204,094300,179447233,1255,1256,1256,1255,201
20250204,094200,179194977,1261,1255,1261,1255,576
20250204,094100,178472091,1261,1262,1262,1255,402
20250204,094000,177966436,1264,1262,1264,1262,1828
20250204,093900,175659494,1264,1260,1264,1260,4804
20250204,093800,169598642,1260,1258,1260,1258,628
20250204,093700,168807588,1258,1259,1259,1258,91
20250204,093600,168693020,1259,1255,1259,1255,14
20250204,093500,168675398,1259,1259,1260,1255,1677
20250204,093400,166568025,1259,1259,1259,1255,481
20250204,093300,165964317,1255,1259,1259,1255,644
20250204,093200,165155657,1259,1253,1259,1253,1950
20250204,093100,162711561,1253,1253,1253,1253,299
20250204,093000,162336914,1253,1250,1254,1250,155
20250204,092900,162142646,1254,1254,1254,1246,1003
20250204,092800,160891254,1250,1250,1250,1250,1
20250204,092700,160890004,1255,1256,1256,1249,1844
20250204,092600,158584801,1256,1256,1256,1250,27
20250204,092500,158550925,1256,1260,1260,1250,2802
20250204,092400,155042805,1262,1262,1262,1262,0
20250204,092300,155042805,1262,1259,1262,1259,3328
20250204,092200,150845893,1259,1254,1259,1251,527
20250204,092100,150184030,1254,1250,1254,1249,1001
20250204,092000,148933676,1256,1249,1256,1248,4445
20250204,091900,143376337,1247,1250,1250,1246,3277
20250204,091800,139283126,1249,1252,1252,1247,4594
20250204,091700,133545451,1252,1245,1252,1245,1008
20250204,091600,132290463,1245,1246,1252,1245,2407
20250204,091500,129291758,1246,1246,1246,1245,1599
20250204,091400,127299504,1246,1249,1249,1246,18095
20250204,091300,104737001,1249,1250,1250,1249,510
20250204,091200,104099912,1254,1257,1257,1249,5238
20250204,091100,97557637,1249,1257,1259,1249,14641
20250204,091000,79210929,1263,1262,1263,1258,788
20250204,090900,78217340,1264,1266,1266,1264,90
20250204,090800,78103578,1268,1250,1268,1250,24739
20250204,090700,46900922,1259,1258,1259,1258,1000
20250204,090600,45642421,1258,1259,1259,1250,2590
20250204,090500,42399488,1259,1260,1261,1251,4582
20250204,090400,36627485,1261,1262,1262,1261,1036
20250204,090300,35320188,1257,1245,1257,1245,991
20250204,090200,34086141,1257,1239,1257,1239,6097
20250204,090100,26480057,1243,1235,1250,1235,3001
20250204,090000,22765807,1240,1226,1240,1226,18534