stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,194200,94698533,1306,1306,1306,1306,1109
20250204,194100,94698533,1306,1306,1306,1306,0
20250204,194000,94698533,1306,1306,1306,1306,0
20250204,193900,94698533,1306,1306,1306,1306,0
20250204,193800,94698533,1306,1306,1306,1306,0
20250204,193700,94698533,1306,1306,1306,1306,0
20250204,193600,94698533,1306,1306,1306,1306,0
20250204,193500,94698533,1306,1306,1306,1306,0
20250204,193400,94698533,1306,1306,1306,1306,0
20250204,193300,94698533,1306,1306,1306,1306,0
20250204,193200,94698533,1306,1306,1306,1306,0
20250204,193100,94698533,1306,1306,1306,1306,0
20250204,193000,94698533,1306,1306,1306,1306,0
20250204,192900,94698533,1306,1306,1306,1306,0
20250204,192800,94698533,1306,1306,1306,1306,0
20250204,192700,94698533,1306,1306,1306,1306,0
20250204,192600,94698533,1306,1306,1306,1306,0
20250204,192500,94698533,1306,1306,1306,1306,0
20250204,192400,94698533,1306,1306,1306,1306,0
20250204,192300,94698533,1306,1306,1306,1306,0
20250204,192200,94698533,1306,1306,1306,1306,0
20250204,192100,94698533,1306,1306,1306,1306,0
20250204,192000,94698533,1306,1306,1306,1306,0
20250204,191900,94698533,1306,1306,1306,1306,0
20250204,191800,94698533,1306,1306,1306,1306,0
20250204,191700,94698533,1306,1306,1306,1306,0
20250204,191600,94698533,1306,1306,1306,1306,0
20250204,191500,94698533,1306,1306,1306,1306,0
20250204,191400,94698533,1306,1306,1306,1306,0
20250204,191300,94698533,1306,1306,1306,1306,0
20250204,191200,94698533,1306,1306,1306,1306,1109
20250204,191100,94698533,1306,1306,1306,1306,0
20250204,191000,94698533,1306,1306,1306,1306,0
20250204,190900,94698533,1306,1306,1306,1306,0
20250204,190800,94698533,1306,1306,1306,1306,0
20250204,190700,94698533,1306,1306,1306,1306,0
20250204,190600,94698533,1306,1306,1306,1306,0
20250204,190500,94698533,1306,1306,1306,1306,0
20250204,190400,94698533,1306,1306,1306,1306,0
20250204,190300,94698533,1306,1306,1306,1306,0
20250204,190200,94698533,1306,1306,1306,1306,0
20250204,190100,94698533,1306,1306,1306,1306,0
20250204,190000,94698533,1306,1306,1306,1306,0
20250204,185900,94698533,1306,1306,1306,1306,0
20250204,185800,94698533,1306,1306,1306,1306,0
20250204,185700,94698533,1306,1306,1306,1306,0
20250204,185600,94698533,1306,1306,1306,1306,0
20250204,185500,94698533,1306,1306,1306,1306,0
20250204,185400,94698533,1306,1306,1306,1306,0
20250204,185300,94698533,1306,1306,1306,1306,0
20250204,185200,94698533,1306,1306,1306,1306,0
20250204,185100,94698533,1306,1306,1306,1306,0
20250204,185000,94698533,1306,1306,1306,1306,0
20250204,184900,94698533,1306,1306,1306,1306,0
20250204,184800,94698533,1306,1306,1306,1306,0
20250204,184700,94698533,1306,1306,1306,1306,0
20250204,184600,94698533,1306,1306,1306,1306,0
20250204,184500,94698533,1306,1306,1306,1306,0
20250204,184400,94698533,1306,1306,1306,1306,0
20250204,184300,94698533,1306,1306,1306,1306,0
20250204,184200,94698533,1306,1306,1306,1306,1109
20250204,184100,94698533,1306,1306,1306,1306,0
20250204,184000,94698533,1306,1306,1306,1306,0
20250204,183900,94698533,1306,1306,1306,1306,0
20250204,183800,94698533,1306,1306,1306,1306,0
20250204,183700,94698533,1306,1306,1306,1306,0
20250204,183600,94698533,1306,1306,1306,1306,0
20250204,183500,94698533,1306,1306,1306,1306,0
20250204,183400,94698533,1306,1306,1306,1306,0
20250204,183300,94698533,1306,1306,1306,1306,0
20250204,183200,94698533,1306,1306,1306,1306,0
20250204,183100,94698533,1306,1306,1306,1306,0
20250204,183000,94698533,1306,1306,1306,1306,0
20250204,182900,94698533,1306,1306,1306,1306,0
20250204,182800,94698533,1306,1306,1306,1306,0
20250204,182700,94698533,1306,1306,1306,1306,0
20250204,182600,94698533,1306,1306,1306,1306,0
20250204,182500,94698533,1306,1306,1306,1306,0
20250204,182400,94698533,1306,1306,1306,1306,0
20250204,182300,94698533,1306,1306,1306,1306,0
20250204,182200,94698533,1306,1306,1306,1306,0
20250204,182100,94698533,1306,1306,1306,1306,0
20250204,182000,94698533,1306,1306,1306,1306,0
20250204,181900,94698533,1306,1306,1306,1306,0
20250204,181800,94698533,1306,1306,1306,1306,0
20250204,181700,94698533,1306,1306,1306,1306,0
20250204,181600,94698533,1306,1306,1306,1306,0
20250204,181500,94698533,1306,1306,1306,1306,0
20250204,181400,94698533,1306,1306,1306,1306,0
20250204,181300,94698533,1306,1306,1306,1306,0
20250204,181200,94698533,1306,1306,1306,1306,1109
20250204,181100,94698533,1306,1306,1306,1306,0
20250204,181000,94698533,1306,1306,1306,1306,0
20250204,180900,94698533,1306,1306,1306,1306,0
20250204,180800,94698533,1306,1306,1306,1306,0
20250204,180700,94698533,1306,1306,1306,1306,0
20250204,180600,94698533,1306,1306,1306,1306,0
20250204,180500,94698533,1306,1306,1306,1306,0
20250204,180400,94698533,1306,1306,1306,1306,0
20250204,180300,94698533,1306,1306,1306,1306,0
20250204,180200,94698533,1306,1306,1306,1306,0
20250204,180100,94698533,1306,1306,1306,1306,0
20250204,180000,94698533,1306,1306,1306,1306,0
20250204,175900,94698533,1306,1306,1306,1306,0
20250204,175800,94698533,1306,1306,1306,1306,0
20250204,175700,94698533,1306,1306,1306,1306,0
20250204,175600,94698533,1306,1306,1306,1306,0
20250204,175500,94698533,1306,1306,1306,1306,0
20250204,175400,94698533,1306,1306,1306,1306,0
20250204,175300,94698533,1306,1306,1306,1306,0
20250204,175200,94698533,1306,1306,1306,1306,0
20250204,175100,94698533,1306,1306,1306,1306,0
20250204,175000,94698533,1306,1306,1306,1306,0
20250204,174900,94698533,1306,1306,1306,1306,0
20250204,174800,94698533,1306,1306,1306,1306,0
20250204,174700,94698533,1306,1306,1306,1306,0
20250204,174600,94698533,1306,1306,1306,1306,0
20250204,174500,94698533,1306,1306,1306,1306,0
20250204,174400,94698533,1306,1306,1306,1306,0
20250204,174300,94698533,1306,1306,1306,1306,0
20250204,174200,94698533,1306,1306,1306,1306,1109
20250204,174100,94698533,1306,1306,1306,1306,0
20250204,174000,94698533,1306,1306,1306,1306,0
20250204,173900,94698533,1306,1306,1306,1306,0
20250204,173800,94698533,1306,1306,1306,1306,0
20250204,173700,94698533,1306,1306,1306,1306,0
20250204,173600,94698533,1306,1306,1306,1306,0
20250204,173500,94698533,1306,1306,1306,1306,0
20250204,173400,94698533,1306,1306,1306,1306,0
20250204,173300,94698533,1306,1306,1306,1306,0
20250204,173200,94698533,1306,1306,1306,1306,0
20250204,173100,94698533,1306,1306,1306,1306,0
20250204,173000,94698533,1306,1306,1306,1306,0
20250204,172900,94698533,1306,1306,1306,1306,0
20250204,172800,94698533,1306,1306,1306,1306,0
20250204,172700,94698533,1306,1306,1306,1306,0
20250204,172600,94698533,1306,1306,1306,1306,0
20250204,172500,94698533,1306,1306,1306,1306,0
20250204,172400,94698533,1306,1306,1306,1306,0
20250204,172300,94698533,1306,1306,1306,1306,0
20250204,172200,94698533,1306,1306,1306,1306,0
20250204,172100,94698533,1306,1306,1306,1306,0
20250204,172000,94698533,1306,1306,1306,1306,0
20250204,171900,94698533,1306,1306,1306,1306,0
20250204,171800,94698533,1306,1306,1306,1306,0
20250204,171700,94698533,1306,1306,1306,1306,0
20250204,171600,94698533,1306,1306,1306,1306,0
20250204,171500,94698533,1306,1306,1306,1306,0
20250204,171400,94698533,1306,1306,1306,1306,0
20250204,171300,94698533,1306,1306,1306,1306,0
20250204,171200,94698533,1306,1306,1306,1306,1109
20250204,171100,94698533,1306,1306,1306,1306,0
20250204,171000,94698533,1306,1306,1306,1306,0
20250204,170900,94698533,1306,1306,1306,1306,0
20250204,170800,94698533,1306,1306,1306,1306,0
20250204,170700,94698533,1306,1306,1306,1306,0
20250204,170600,94698533,1306,1306,1306,1306,0
20250204,170500,94698533,1306,1306,1306,1306,0
20250204,170400,94698533,1306,1306,1306,1306,0
20250204,170300,94698533,1306,1306,1306,1306,0
20250204,170200,94698533,1306,1306,1306,1306,0
20250204,170100,94698533,1306,1306,1306,1306,0
20250204,170000,94698533,1306,1306,1306,1306,0
20250204,165900,94698533,1306,1306,1306,1306,0
20250204,165800,94698533,1306,1306,1306,1306,0
20250204,165700,94698533,1306,1306,1306,1306,0
20250204,165600,94698533,1306,1306,1306,1306,0
20250204,165500,94698533,1306,1306,1306,1306,0
20250204,165400,94698533,1306,1306,1306,1306,0
20250204,165300,94698533,1306,1306,1306,1306,0
20250204,165200,94698533,1306,1306,1306,1306,0
20250204,165100,94698533,1306,1306,1306,1306,0
20250204,165000,94698533,1306,1306,1306,1306,0
20250204,164900,94698533,1306,1306,1306,1306,0
20250204,164800,94698533,1306,1306,1306,1306,0
20250204,164700,94698533,1306,1306,1306,1306,0
20250204,164600,94698533,1306,1306,1306,1306,0
20250204,164500,94698533,1306,1306,1306,1306,0
20250204,164400,94698533,1306,1306,1306,1306,0
20250204,164300,94698533,1306,1306,1306,1306,0
20250204,164200,94698533,1306,1306,1306,1306,1109
20250204,164100,94698533,1306,1306,1306,1306,0
20250204,164000,94698533,1306,1306,1306,1306,0
20250204,163900,94698533,1306,1306,1306,1306,0
20250204,163800,94698533,1306,1306,1306,1306,0
20250204,163700,94698533,1306,1306,1306,1306,0
20250204,163600,94698533,1306,1306,1306,1306,0
20250204,163500,94698533,1306,1306,1306,1306,0
20250204,163400,94698533,1306,1306,1306,1306,0
20250204,163300,94698533,1306,1306,1306,1306,0
20250204,163200,94698533,1306,1306,1306,1306,0
20250204,163100,94698533,1306,1306,1306,1306,0
20250204,163000,94698533,1306,1306,1306,1306,0
20250204,162900,94698533,1306,1306,1306,1306,0
20250204,162800,94698533,1306,1306,1306,1306,0
20250204,162700,94698533,1306,1306,1306,1306,0
20250204,162600,94698533,1306,1306,1306,1306,0
20250204,162500,94698533,1306,1306,1306,1306,0
20250204,162400,94698533,1306,1306,1306,1306,0
20250204,162300,94698533,1306,1306,1306,1306,0
20250204,162200,94698533,1306,1306,1306,1306,0
20250204,162100,94698533,1306,1306,1306,1306,0
20250204,162000,94698533,1306,1306,1306,1306,0
20250204,161900,94698533,1306,1306,1306,1306,0
20250204,161800,94698533,1306,1306,1306,1306,0
20250204,161700,94698533,1306,1306,1306,1306,0
20250204,161600,94698533,1306,1306,1306,1306,0
20250204,161500,94698533,1306,1306,1306,1306,0
20250204,161400,94698533,1306,1306,1306,1306,0
20250204,161300,94698533,1306,1306,1306,1306,0
20250204,161200,94698533,1306,1306,1306,1306,1109
20250204,161100,94698533,1306,1306,1306,1306,0
20250204,161000,94698533,1306,1306,1306,1306,0
20250204,160900,94698533,1306,1306,1306,1306,0
20250204,160800,94698533,1306,1306,1306,1306,0
20250204,160700,94698533,1306,1306,1306,1306,0
20250204,160600,94698533,1306,1306,1306,1306,0
20250204,160500,94698533,1306,1306,1306,1306,0
20250204,160400,94698533,1306,1306,1306,1306,0
20250204,160300,94698533,1306,1306,1306,1306,0
20250204,160200,94698533,1306,1306,1306,1306,0
20250204,160100,94698533,1306,1306,1306,1306,0
20250204,160000,94698533,1306,1306,1306,1306,0
20250204,155900,94698533,1306,1306,1306,1306,0
20250204,155800,94698533,1306,1306,1306,1306,0
20250204,155700,94698533,1306,1306,1306,1306,0
20250204,155600,94698533,1306,1306,1306,1306,0
20250204,155500,94698533,1306,1306,1306,1306,0
20250204,155400,94698533,1306,1306,1306,1306,0
20250204,155300,94698533,1306,1306,1306,1306,0
20250204,155200,94698533,1306,1306,1306,1306,0
20250204,155100,94698533,1306,1306,1306,1306,0
20250204,155000,94698533,1306,1306,1306,1306,0
20250204,154900,94698533,1306,1306,1306,1306,0
20250204,154800,94698533,1306,1306,1306,1306,0
20250204,154700,94698533,1306,1306,1306,1306,0
20250204,154600,94698533,1306,1306,1306,1306,0
20250204,154500,94698533,1306,1306,1306,1306,0
20250204,154400,94698533,1306,1306,1306,1306,0
20250204,154300,94698533,1306,1306,1306,1306,0
20250204,154200,94698533,1306,1306,1306,1306,1109
20250204,154100,94698533,1306,1306,1306,1306,0
20250204,154000,94698533,1306,1306,1306,1306,0
20250204,153900,94698533,1306,1306,1306,1306,0
20250204,153800,94698533,1306,1306,1306,1306,0
20250204,153700,94698533,1306,1306,1306,1306,0
20250204,153600,94698533,1306,1306,1306,1306,0
20250204,153500,94698533,1306,1306,1306,1306,0
20250204,153400,94698533,1306,1306,1306,1306,0
20250204,153300,94698533,1306,1306,1306,1306,0
20250204,153200,94698533,1306,1306,1306,1306,0
20250204,153100,94698533,1306,1306,1306,1306,0
20250204,153000,94698533,1306,1306,1306,1306,1109
20250204,152900,93250179,1306,1306,1306,1306,0
20250204,152800,93250179,1306,1306,1306,1306,0
20250204,152700,93250179,1306,1306,1306,1306,0
20250204,152600,93250179,1306,1306,1306,1306,0
20250204,152500,93250179,1306,1306,1306,1306,0
20250204,152400,93250179,1306,1306,1306,1306,0
20250204,152300,93250179,1306,1306,1306,1306,0
20250204,152200,93250179,1306,1306,1306,1306,0
20250204,152100,93250179,1306,1306,1306,1306,0
20250204,152000,93250179,1306,1306,1306,1306,0
20250204,151900,93250179,1306,1306,1306,1306,1
20250204,151800,93248873,1306,1307,1307,1306,27
20250204,151700,93213610,1306,1306,1306,1306,50
20250204,151600,93148310,1306,1306,1306,1306,1
20250204,151500,93147004,1302,1302,1302,1302,0
20250204,151400,93147004,1302,1302,1302,1302,0
20250204,151300,93147004,1302,1302,1302,1302,0
20250204,151200,93147004,1302,1302,1302,1302,0
20250204,151100,93147004,1302,1307,1307,1302,41
20250204,151000,93093587,1305,1306,1306,1305,107
20250204,150900,92953945,1306,1306,1306,1306,0
20250204,150800,92953945,1306,1306,1306,1306,0
20250204,150700,92953945,1306,1306,1306,1306,62
20250204,150600,92872973,1306,1306,1306,1306,0
20250204,150500,92872973,1306,1306,1306,1306,4
20250204,150400,92867749,1306,1306,1306,1306,0
20250204,150300,92867749,1306,1306,1306,1306,0
20250204,150200,92867749,1306,1306,1306,1306,4
20250204,150100,92862525,1302,1302,1302,1302,0
20250204,150000,92862525,1302,1302,1302,1302,0
20250204,145900,92862525,1302,1302,1302,1302,10
20250204,145800,92849505,1302,1302,1302,1302,0
20250204,145700,92849505,1302,1303,1303,1302,2000
20250204,145600,90245086,1308,1308,1308,1308,1000
20250204,145500,88937086,1308,1308,1308,1308,0
20250204,145400,88937086,1308,1308,1308,1308,0
20250204,145300,88937086,1308,1308,1308,1308,200
20250204,145200,88675486,1308,1303,1308,1303,3632
20250204,145100,83934180,1303,1303,1303,1303,0
20250204,145000,83934180,1303,1303,1303,1303,662
20250204,144900,83071594,1303,1303,1303,1303,209
20250204,144800,82799267,1303,1303,1303,1303,681
20250204,144700,81911924,1303,1303,1303,1303,140
20250204,144600,81729504,1303,1303,1303,1303,69
20250204,144500,81639597,1303,1303,1303,1303,0
20250204,144400,81639597,1303,1303,1303,1303,0
20250204,144300,81639597,1303,1303,1303,1303,0
20250204,144200,81639597,1303,1303,1303,1303,296
20250204,144100,81253909,1302,1302,1302,1302,117
20250204,144000,81101575,1302,1302,1302,1302,0
20250204,143900,81101575,1302,1302,1302,1302,0
20250204,143800,81101575,1302,1302,1302,1302,20
20250204,143700,81075535,1303,1303,1303,1303,0
20250204,143600,81075535,1303,1303,1303,1303,0
20250204,143500,81075535,1303,1303,1303,1303,0
20250204,143400,81075535,1303,1302,1303,1302,37
20250204,143300,81027359,1303,1303,1303,1303,0
20250204,143200,81027359,1303,1303,1303,1303,0
20250204,143100,81027359,1303,1303,1303,1303,0
20250204,143000,81027359,1303,1303,1303,1303,0
20250204,142900,81027359,1303,1303,1303,1303,0
20250204,142800,81027359,1303,1303,1303,1303,0
20250204,142700,81027359,1303,1303,1303,1303,10
20250204,142600,81014329,1303,1303,1303,1303,202
20250204,142500,80751123,1303,1303,1303,1303,110
20250204,142400,80607793,1303,1303,1303,1303,140
20250204,142300,80425373,1303,1298,1303,1298,350
20250204,142200,79971068,1303,1303,1303,1303,0
20250204,142100,79971068,1303,1303,1303,1303,0
20250204,142000,79971068,1303,1303,1303,1303,1
20250204,141900,79969765,1298,1298,1305,1298,780
20250204,141800,78957318,1298,1298,1298,1298,125
20250204,141700,78795068,1305,1305,1305,1300,396
20250204,141600,78279923,1306,1306,1306,1306,0
20250204,141500,78279923,1306,1301,1306,1301,143
20250204,141400,78093875,1305,1305,1306,1302,299
20250204,141300,77703727,1307,1307,1307,1307,4
20250204,141200,77698499,1307,1306,1307,1306,2
20250204,141100,77695886,1300,1300,1300,1300,0
20250204,141000,77695886,1300,1300,1300,1300,4000
20250204,140900,72495886,1300,1301,1301,1300,2000
20250204,140800,69894978,1301,1306,1306,1301,2207
20250204,140700,67019259,1307,1307,1307,1307,191
20250204,140600,66769622,1308,1308,1308,1308,60
20250204,140500,66691142,1308,1309,1309,1308,493
20250204,140400,66046294,1309,1309,1309,1309,1663
20250204,140300,63869427,1309,1309,1309,1309,482
20250204,140200,63238489,1313,1313,1313,1313,0
20250204,140100,63238489,1313,1313,1313,1313,0
20250204,140000,63238489,1313,1309,1313,1309,584
20250204,135900,62473537,1313,1313,1313,1313,0
20250204,135800,62473537,1313,1313,1313,1313,1
20250204,135700,62472224,1309,1309,1309,1309,0
20250204,135600,62472224,1309,1309,1309,1309,0
20250204,135500,62472224,1309,1309,1309,1309,0
20250204,135400,62472224,1309,1309,1309,1309,0
20250204,135300,62472224,1309,1309,1309,1309,0
20250204,135200,62472224,1309,1309,1309,1309,0
20250204,135100,62472224,1309,1309,1309,1309,0
20250204,135000,62472224,1309,1309,1309,1309,98
20250204,134900,62343942,1309,1309,1309,1309,0
20250204,134800,62343942,1309,1309,1309,1309,0
20250204,134700,62343942,1309,1309,1309,1309,22
20250204,134600,62315144,1309,1309,1309,1309,0
20250204,134500,62315144,1309,1309,1309,1309,64
20250204,134400,62231368,1312,1312,1312,1312,0
20250204,134300,62231368,1312,1310,1312,1310,1529
20250204,134200,60228278,1309,1309,1309,1309,0
20250204,134100,60228278,1309,1309,1309,1309,0
20250204,134000,60228278,1309,1309,1309,1309,134
20250204,133900,60052872,1309,1309,1309,1309,0
20250204,133800,60052872,1309,1309,1309,1309,76
20250204,133700,59953388,1309,1309,1309,1309,0
20250204,133600,59953388,1309,1308,1309,1308,820
20250204,133500,58880028,1309,1309,1309,1309,1
20250204,133400,58878719,1309,1309,1309,1309,15
20250204,133300,58859084,1308,1308,1308,1308,45
20250204,133200,58800224,1308,1308,1308,1308,0
20250204,133100,58800224,1308,1308,1308,1308,0
20250204,133000,58800224,1308,1308,1308,1308,10
20250204,132900,58787144,1309,1309,1309,1309,0
20250204,132800,58787144,1309,1309,1309,1309,0
20250204,132700,58787144,1309,1309,1309,1309,0
20250204,132600,58787144,1309,1309,1309,1309,1
20250204,132500,58785835,1309,1309,1309,1309,0
20250204,132400,58785835,1309,1309,1309,1309,0
20250204,132300,58785835,1309,1309,1309,1309,0
20250204,132200,58785835,1309,1309,1309,1309,300
20250204,132100,58393135,1309,1309,1309,1309,0
20250204,132000,58393135,1309,1309,1309,1309,0
20250204,131900,58393135,1309,1309,1309,1309,0
20250204,131800,58393135,1309,1309,1309,1309,62
20250204,131700,58311977,1309,1309,1309,1309,0
20250204,131600,58311977,1309,1309,1309,1309,0
20250204,131500,58311977,1309,1309,1309,1309,0
20250204,131400,58311977,1309,1309,1309,1309,88
20250204,131300,58196785,1309,1309,1309,1309,48
20250204,131200,58133953,1309,1309,1309,1309,32
20250204,131100,58092065,1309,1309,1309,1309,0
20250204,131000,58092065,1309,1309,1309,1309,0
20250204,130900,58092065,1309,1309,1309,1309,35
20250204,130800,58046250,1307,1307,1307,1307,0
20250204,130700,58046250,1307,1307,1307,1307,0
20250204,130600,58046250,1307,1307,1307,1307,11
20250204,130500,58031873,1307,1304,1307,1304,120
20250204,130400,57875183,1302,1302,1302,1302,0
20250204,130300,57875183,1302,1302,1302,1302,0
20250204,130200,57875183,1302,1307,1307,1302,2080
20250204,130100,55165752,1310,1310,1310,1310,0
20250204,130000,55165752,1310,1310,1310,1310,0
20250204,125900,55165752,1310,1310,1310,1310,23
20250204,125800,55135622,1310,1310,1310,1310,39
20250204,125700,55084532,1310,1310,1310,1310,0
20250204,125600,55084532,1310,1304,1310,1304,100
20250204,125500,54953832,1304,1304,1304,1304,192
20250204,125400,54703464,1304,1310,1310,1304,3200
20250204,125300,50523030,1311,1311,1311,1311,108
20250204,125200,50381442,1312,1312,1312,1312,266
20250204,125100,50032450,1313,1313,1313,1313,0
20250204,125000,50032450,1313,1313,1313,1313,80
20250204,124900,49927410,1313,1314,1314,1313,256
20250204,124800,49591226,1314,1320,1320,1314,185
20250204,124700,49348030,1319,1319,1319,1319,0
20250204,124600,49348030,1319,1319,1319,1319,1580
20250204,124500,47264010,1319,1319,1319,1319,0
20250204,124400,47264010,1319,1315,1319,1315,12
20250204,124300,47248224,1317,1317,1317,1317,0
20250204,124200,47248224,1317,1317,1317,1317,21
20250204,124100,47220567,1320,1320,1320,1320,0
20250204,124000,47220567,1320,1320,1320,1320,0
20250204,123900,47220567,1320,1320,1320,1320,0
20250204,123800,47220567,1320,1319,1320,1319,2631
20250204,123700,43747697,1320,1320,1320,1320,0
20250204,123600,43747697,1320,1320,1320,1320,0
20250204,123500,43747697,1320,1320,1320,1320,2
20250204,123400,43745057,1312,1316,1316,1312,6694
20250204,123300,34954644,1320,1320,1320,1320,0
20250204,123200,34954644,1320,1320,1320,1320,227
20250204,123100,34655004,1320,1320,1320,1320,3
20250204,123000,34651044,1321,1321,1321,1315,58
20250204,122900,34574762,1315,1315,1315,1315,0
20250204,122800,34574762,1315,1321,1321,1315,55
20250204,122700,34502431,1321,1321,1321,1321,0
20250204,122600,34502431,1321,1321,1321,1321,0
20250204,122500,34502431,1321,1321,1321,1321,0
20250204,122400,34502431,1321,1321,1321,1321,0
20250204,122300,34502431,1321,1321,1321,1321,0
20250204,122200,34502431,1321,1321,1321,1321,0
20250204,122100,34502431,1321,1316,1321,1315,1131
20250204,122000,33015083,1316,1316,1316,1316,110
20250204,121900,32870323,1316,1316,1316,1316,0
20250204,121800,32870323,1316,1316,1316,1316,0
20250204,121700,32870323,1316,1316,1316,1316,0
20250204,121600,32870323,1316,1316,1316,1316,0
20250204,121500,32870323,1316,1316,1316,1316,0
20250204,121400,32870323,1316,1316,1316,1316,0
20250204,121300,32870323,1316,1316,1316,1316,0
20250204,121200,32870323,1316,1316,1316,1316,85
20250204,121100,32758463,1322,1322,1322,1322,1
20250204,121000,32757141,1316,1316,1316,1316,0
20250204,120900,32757141,1316,1316,1316,1316,130
20250204,120800,32586061,1322,1322,1322,1322,0
20250204,120700,32586061,1322,1322,1322,1322,662
20250204,120600,31710897,1322,1321,1322,1321,3
20250204,120500,31706933,1315,1315,1315,1315,0
20250204,120400,31706933,1315,1315,1315,1315,747
20250204,120300,30724628,1315,1316,1316,1315,870
20250204,120200,29580518,1317,1317,1317,1317,0
20250204,120100,29580518,1317,1317,1317,1317,0
20250204,120000,29580518,1317,1317,1317,1317,50
20250204,115900,29514668,1317,1317,1317,1317,50
20250204,115800,29448818,1319,1321,1321,1319,159
20250204,115700,29239047,1323,1323,1323,1323,0
20250204,115600,29239047,1323,1323,1323,1323,0
20250204,115500,29239047,1323,1323,1323,1323,0
20250204,115400,29239047,1323,1323,1323,1323,0
20250204,115300,29239047,1323,1323,1323,1323,0
20250204,115200,29239047,1323,1323,1323,1323,0
20250204,115100,29239047,1323,1323,1323,1323,0
20250204,115000,29239047,1323,1323,1323,1323,1
20250204,114900,29237724,1325,1325,1325,1325,0
20250204,114800,29237724,1325,1325,1325,1325,0
20250204,114700,29237724,1325,1325,1325,1325,0
20250204,114600,29237724,1325,1325,1325,1325,1
20250204,114500,29236399,1325,1325,1325,1325,0
20250204,114400,29236399,1325,1325,1325,1325,0
20250204,114300,29236399,1325,1325,1325,1325,0
20250204,114200,29236399,1325,1325,1325,1325,0
20250204,114100,29236399,1325,1325,1325,1325,0
20250204,114000,29236399,1325,1325,1325,1325,0
20250204,113900,29236399,1325,1325,1325,1325,0
20250204,113800,29236399,1325,1325,1325,1325,0
20250204,113700,29236399,1325,1325,1325,1325,0
20250204,113600,29236399,1325,1325,1325,1325,0
20250204,113500,29236399,1325,1314,1325,1313,133
20250204,113400,29061741,1314,1314,1314,1314,0
20250204,113300,29061741,1314,1315,1325,1314,437
20250204,113200,28487356,1325,1325,1325,1325,0
20250204,113100,28487356,1325,1325,1325,1325,1
20250204,113000,28486031,1316,1317,1317,1316,364
20250204,112900,28006931,1319,1319,1319,1319,16
20250204,112800,27985827,1325,1325,1325,1325,0
20250204,112700,27985827,1325,1325,1325,1325,1
20250204,112600,27984502,1327,1327,1327,1327,0
20250204,112500,27984502,1327,1327,1327,1327,1
20250204,112400,27983175,1319,1319,1319,1319,0
20250204,112300,27983175,1319,1319,1319,1319,0
20250204,112200,27983175,1319,1319,1319,1319,0
20250204,112100,27983175,1319,1327,1327,1319,110
20250204,112000,27838005,1327,1327,1327,1327,0
20250204,111900,27838005,1327,1327,1327,1327,0
20250204,111800,27838005,1327,1327,1327,1327,1
20250204,111700,27836678,1325,1325,1325,1325,6
20250204,111600,27828728,1327,1317,1327,1317,11
20250204,111500,27814231,1327,1327,1327,1327,0
20250204,111400,27814231,1327,1327,1327,1327,1
20250204,111300,27812904,1317,1328,1328,1317,142
20250204,111200,27624790,1329,1329,1329,1329,0
20250204,111100,27624790,1329,1329,1329,1329,0
20250204,111000,27624790,1329,1328,1329,1328,201
20250204,110900,27357861,1328,1328,1328,1328,0
20250204,110800,27357861,1328,1328,1328,1328,0
20250204,110700,27357861,1328,1320,1328,1316,764
20250204,110600,26352107,1329,1329,1329,1329,0
20250204,110500,26352107,1329,1320,1329,1316,3009
20250204,110400,22391722,1321,1321,1321,1321,13
20250204,110300,22374549,1329,1329,1329,1329,0
20250204,110200,22374549,1329,1329,1329,1329,0
20250204,110100,22374549,1329,1329,1329,1329,0
20250204,110000,22374549,1329,1329,1329,1329,0
20250204,105900,22374549,1329,1326,1329,1326,140
20250204,105800,22188869,1326,1326,1326,1325,284
20250204,105700,21812550,1325,1325,1325,1325,987
20250204,105600,20504775,1325,1325,1325,1325,0
20250204,105500,20504775,1325,1322,1325,1322,3
20250204,105400,20500803,1322,1322,1322,1322,0
20250204,105300,20500803,1322,1323,1323,1322,150
20250204,105200,20302423,1323,1323,1323,1323,5
20250204,105100,20295808,1323,1323,1323,1323,0
20250204,105000,20295808,1323,1323,1323,1323,0
20250204,104900,20295808,1323,1324,1324,1323,100
20250204,104800,20163458,1325,1325,1325,1325,40
20250204,104700,20110458,1325,1325,1325,1325,2
20250204,104600,20107808,1325,1325,1325,1325,0
20250204,104500,20107808,1325,1325,1325,1325,0
20250204,104400,20107808,1325,1325,1325,1325,0
20250204,104300,20107808,1325,1325,1325,1325,0
20250204,104200,20107808,1325,1325,1325,1325,0
20250204,104100,20107808,1325,1325,1325,1325,0
20250204,104000,20107808,1325,1325,1325,1325,0
20250204,103900,20107808,1325,1325,1325,1325,0
20250204,103800,20107808,1325,1324,1325,1324,26
20250204,103700,20073373,1325,1325,1325,1325,0
20250204,103600,20073373,1325,1325,1325,1325,50
20250204,103500,20007123,1325,1324,1325,1324,35
20250204,103400,19960778,1325,1325,1325,1325,0
20250204,103300,19960778,1325,1325,1325,1325,0
20250204,103200,19960778,1325,1325,1325,1325,0
20250204,103100,19960778,1325,1325,1325,1325,0
20250204,103000,19960778,1325,1325,1325,1325,12
20250204,102900,19944878,1325,1324,1325,1324,91
20250204,102800,19824385,1315,1315,1315,1315,0
20250204,102700,19824385,1315,1316,1316,1315,236
20250204,102600,19513980,1316,1316,1316,1316,42
20250204,102500,19458708,1321,1321,1321,1321,0
20250204,102400,19458708,1321,1321,1321,1321,72
20250204,102300,19363596,1325,1325,1325,1325,110
20250204,102200,19217846,1325,1325,1325,1325,0
20250204,102100,19217846,1325,1324,1325,1324,195
20250204,102000,18959596,1324,1324,1324,1324,0
20250204,101900,18959596,1324,1324,1324,1324,1
20250204,101800,18958272,1316,1319,1319,1316,50
20250204,101700,18892418,1324,1324,1324,1324,0
20250204,101600,18892418,1324,1324,1324,1324,0
20250204,101500,18892418,1324,1324,1324,1324,0
20250204,101400,18892418,1324,1324,1324,1324,0
20250204,101300,18892418,1324,1324,1324,1324,0
20250204,101200,18892418,1324,1324,1324,1324,0
20250204,101100,18892418,1324,1324,1324,1324,0
20250204,101000,18892418,1324,1324,1324,1324,1
20250204,100900,18891094,1324,1324,1324,1324,2
20250204,100800,18888446,1317,1317,1317,1317,38
20250204,100700,18838400,1324,1324,1324,1324,1
20250204,100600,18837076,1324,1324,1324,1324,1
20250204,100500,18835752,1324,1324,1324,1324,0
20250204,100400,18835752,1324,1324,1324,1324,0
20250204,100300,18835752,1324,1324,1324,1324,1
20250204,100200,18834428,1323,1322,1323,1322,151
20250204,100100,18634656,1323,1323,1323,1323,0
20250204,100000,18634656,1323,1323,1323,1323,0
20250204,095900,18634656,1323,1323,1323,1323,0
20250204,095800,18634656,1323,1323,1323,1323,0
20250204,095700,18634656,1323,1323,1323,1323,0
20250204,095600,18634656,1323,1323,1323,1323,0
20250204,095500,18634656,1323,1323,1323,1323,1
20250204,095400,18633333,1316,1316,1316,1316,1931
20250204,095300,16092137,1316,1317,1317,1316,55
20250204,095200,16019751,1317,1317,1317,1317,0
20250204,095100,16019751,1317,1325,1325,1317,71
20250204,095000,15926076,1325,1318,1325,1317,80
20250204,094900,15820680,1326,1325,1326,1325,98
20250204,094800,15690742,1326,1326,1326,1326,0
20250204,094700,15690742,1326,1326,1326,1326,0
20250204,094600,15690742,1326,1326,1326,1326,0
20250204,094500,15690742,1326,1326,1326,1326,0
20250204,094400,15690742,1326,1326,1326,1326,5
20250204,094300,15684112,1326,1326,1326,1326,2
20250204,094200,15681460,1325,1325,1325,1325,5
20250204,094100,15674835,1325,1325,1325,1325,56
20250204,094000,15600635,1326,1326,1326,1326,14
20250204,093900,15582071,1326,1326,1326,1326,0
20250204,093800,15582071,1326,1325,1326,1325,200
20250204,093700,15316928,1326,1326,1326,1326,0
20250204,093600,15316928,1326,1326,1326,1326,0
20250204,093500,15316928,1326,1326,1326,1326,76
20250204,093400,15216152,1325,1313,1325,1313,324
20250204,093300,14790728,1326,1326,1326,1326,0
20250204,093200,14790728,1326,1326,1326,1326,0
20250204,093100,14790728,1326,1326,1326,1326,0
20250204,093000,14790728,1326,1326,1326,1326,0
20250204,092900,14790728,1326,1325,1326,1325,5
20250204,092800,14784099,1326,1326,1326,1326,151
20250204,092700,14583873,1326,1326,1326,1326,1
20250204,092600,14582547,1326,1326,1326,1326,1000
20250204,092500,13256547,1327,1327,1327,1327,0
20250204,092400,13256547,1327,1327,1327,1327,0
20250204,092300,13256547,1327,1327,1327,1327,0
20250204,092200,13256547,1327,1327,1327,1327,0
20250204,092100,13256547,1327,1325,1327,1325,201
20250204,092000,12990220,1310,1320,1320,1310,1534
20250204,091900,10977600,1327,1327,1327,1327,12
20250204,091800,10961676,1327,1327,1327,1327,0
20250204,091700,10961676,1327,1327,1327,1327,0
20250204,091600,10961676,1327,1327,1327,1327,0
20250204,091500,10961676,1327,1327,1327,1327,0
20250204,091400,10961676,1327,1315,1327,1302,1812
20250204,091300,8588563,1329,1329,1329,1329,0
20250204,091200,8588563,1329,1329,1329,1328,24
20250204,091100,8556668,1329,1329,1329,1329,0
20250204,091000,8556668,1329,1325,1329,1325,1157
20250204,090900,7022740,1310,1310,1310,1310,19
20250204,090800,6997850,1326,1329,1329,1326,380
20250204,090700,6493880,1330,1330,1330,1330,0
20250204,090600,6493880,1330,1311,1330,1311,11
20250204,090500,6479440,1311,1328,1330,1310,3478
20250204,090400,1887814,1328,1328,1328,1328,1000
20250204,090300,559814,1328,1328,1328,1328,0
20250204,090200,559814,1328,1311,1328,1311,41
20250204,090100,506046,1311,1311,1311,1311,328
20250204,090000,76038,1311,1311,1311,1311,58