stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,183400,89416533,1490,1490,1490,1490,1600
20240216,183300,89416533,1490,1490,1490,1490,0
20240216,183200,89416533,1490,1490,1490,1490,0
20240216,183100,89416533,1490,1490,1490,1490,0
20240216,183000,89416533,1490,1490,1490,1490,0
20240216,182900,89416533,1490,1490,1490,1490,0
20240216,182800,89416533,1490,1490,1490,1490,0
20240216,182700,89416533,1490,1490,1490,1490,0
20240216,182600,89416533,1490,1490,1490,1490,0
20240216,182500,89416533,1490,1490,1490,1490,0
20240216,182400,89416533,1490,1490,1490,1490,0
20240216,182300,89416533,1490,1490,1490,1490,0
20240216,182200,89416533,1490,1490,1490,1490,0
20240216,182100,89416533,1490,1490,1490,1490,0
20240216,182000,89416533,1490,1490,1490,1490,0
20240216,181900,89416533,1490,1490,1490,1490,0
20240216,181800,89416533,1490,1490,1490,1490,0
20240216,181700,89416533,1490,1490,1490,1490,0
20240216,181600,89416533,1490,1490,1490,1490,0
20240216,181500,89416533,1490,1490,1490,1490,0
20240216,181400,89416533,1490,1490,1490,1490,0
20240216,181300,89416533,1490,1490,1490,1490,0
20240216,181200,89416533,1490,1490,1490,1490,0
20240216,181100,89416533,1490,1490,1490,1490,0
20240216,181000,89416533,1490,1490,1490,1490,0
20240216,180900,89416533,1490,1490,1490,1490,0
20240216,180800,89416533,1490,1490,1490,1490,0
20240216,180700,89416533,1490,1490,1490,1490,0
20240216,180600,89416533,1490,1490,1490,1490,0
20240216,180500,89416533,1490,1490,1490,1490,0
20240216,180400,89416533,1490,1490,1490,1490,1600
20240216,180300,89416533,1490,1490,1490,1490,0
20240216,180200,89416533,1490,1490,1490,1490,0
20240216,180100,89416533,1490,1490,1490,1490,0
20240216,180000,89416533,1490,1490,1490,1490,0
20240216,175900,89416533,1490,1490,1490,1490,0
20240216,175800,89416533,1490,1490,1490,1490,0
20240216,175700,89416533,1490,1490,1490,1490,0
20240216,175600,89416533,1490,1490,1490,1490,0
20240216,175500,89416533,1490,1490,1490,1490,0
20240216,175400,89416533,1490,1490,1490,1490,0
20240216,175300,89416533,1490,1490,1490,1490,0
20240216,175200,89416533,1490,1490,1490,1490,0
20240216,175100,89416533,1490,1490,1490,1490,0
20240216,175000,89416533,1490,1490,1490,1490,0
20240216,174900,89416533,1490,1490,1490,1490,0
20240216,174800,89416533,1490,1490,1490,1490,0
20240216,174700,89416533,1490,1490,1490,1490,0
20240216,174600,89416533,1490,1490,1490,1490,0
20240216,174500,89416533,1490,1490,1490,1490,0
20240216,174400,89416533,1490,1490,1490,1490,0
20240216,174300,89416533,1490,1490,1490,1490,0
20240216,174200,89416533,1490,1490,1490,1490,0
20240216,174100,89416533,1490,1490,1490,1490,0
20240216,174000,89416533,1490,1490,1490,1490,0
20240216,173900,89416533,1490,1490,1490,1490,0
20240216,173800,89416533,1490,1490,1490,1490,0
20240216,173700,89416533,1490,1490,1490,1490,0
20240216,173600,89416533,1490,1490,1490,1490,0
20240216,173500,89416533,1490,1490,1490,1490,0
20240216,173400,89416533,1490,1490,1490,1490,1600
20240216,173300,89416533,1490,1490,1490,1490,0
20240216,173200,89416533,1490,1490,1490,1490,0
20240216,173100,89416533,1490,1490,1490,1490,0
20240216,173000,89416533,1490,1490,1490,1490,0
20240216,172900,89416533,1490,1490,1490,1490,0
20240216,172800,89416533,1490,1490,1490,1490,0
20240216,172700,89416533,1490,1490,1490,1490,0
20240216,172600,89416533,1490,1490,1490,1490,0
20240216,172500,89416533,1490,1490,1490,1490,0
20240216,172400,89416533,1490,1490,1490,1490,0
20240216,172300,89416533,1490,1490,1490,1490,0
20240216,172200,89416533,1490,1490,1490,1490,0
20240216,172100,89416533,1490,1490,1490,1490,0
20240216,172000,89416533,1490,1490,1490,1490,0
20240216,171900,89416533,1490,1490,1490,1490,0
20240216,171800,89416533,1490,1490,1490,1490,0
20240216,171700,89416533,1490,1490,1490,1490,0
20240216,171600,89416533,1490,1490,1490,1490,0
20240216,171500,89416533,1490,1490,1490,1490,0
20240216,171400,89416533,1490,1490,1490,1490,0
20240216,171300,89416533,1490,1490,1490,1490,0
20240216,171200,89416533,1490,1490,1490,1490,0
20240216,171100,89416533,1490,1490,1490,1490,0
20240216,171000,89416533,1490,1490,1490,1490,0
20240216,170900,89416533,1490,1490,1490,1490,0
20240216,170800,89416533,1490,1490,1490,1490,0
20240216,170700,89416533,1490,1490,1490,1490,0
20240216,170600,89416533,1490,1490,1490,1490,0
20240216,170500,89416533,1490,1490,1490,1490,0
20240216,170400,89416533,1490,1490,1490,1490,1600
20240216,170300,89416533,1490,1490,1490,1490,0
20240216,170200,89416533,1490,1490,1490,1490,0
20240216,170100,89416533,1490,1490,1490,1490,0
20240216,170000,89416533,1490,1490,1490,1490,0
20240216,165900,89416533,1490,1490,1490,1490,0
20240216,165800,89416533,1490,1490,1490,1490,0
20240216,165700,89416533,1490,1490,1490,1490,0
20240216,165600,89416533,1490,1490,1490,1490,0
20240216,165500,89416533,1490,1490,1490,1490,0
20240216,165400,89416533,1490,1490,1490,1490,0
20240216,165300,89416533,1490,1490,1490,1490,0
20240216,165200,89416533,1490,1490,1490,1490,0
20240216,165100,89416533,1490,1490,1490,1490,0
20240216,165000,89416533,1490,1490,1490,1490,0
20240216,164900,89416533,1490,1490,1490,1490,0
20240216,164800,89416533,1490,1490,1490,1490,0
20240216,164700,89416533,1490,1490,1490,1490,0
20240216,164600,89416533,1490,1490,1490,1490,0
20240216,164500,89416533,1490,1490,1490,1490,0
20240216,164400,89416533,1490,1490,1490,1490,0
20240216,164300,89416533,1490,1490,1490,1490,0
20240216,164200,89416533,1490,1490,1490,1490,0
20240216,164100,89416533,1490,1490,1490,1490,0
20240216,164000,89416533,1490,1490,1490,1490,0
20240216,163900,89416533,1490,1490,1490,1490,0
20240216,163800,89416533,1490,1490,1490,1490,0
20240216,163700,89416533,1490,1490,1490,1490,0
20240216,163600,89416533,1490,1490,1490,1490,0
20240216,163500,89416533,1490,1490,1490,1490,0
20240216,163400,89416533,1490,1490,1490,1490,1600
20240216,163300,89416533,1490,1490,1490,1490,0
20240216,163200,89416533,1490,1490,1490,1490,0
20240216,163100,89416533,1490,1490,1490,1490,0
20240216,163000,89416533,1490,1490,1490,1490,0
20240216,162900,89416533,1490,1490,1490,1490,0
20240216,162800,89416533,1490,1490,1490,1490,0
20240216,162700,89416533,1490,1490,1490,1490,0
20240216,162600,89416533,1490,1490,1490,1490,0
20240216,162500,89416533,1490,1490,1490,1490,0
20240216,162400,89416533,1490,1490,1490,1490,0
20240216,162300,89416533,1490,1490,1490,1490,0
20240216,162200,89416533,1490,1490,1490,1490,0
20240216,162100,89416533,1490,1490,1490,1490,0
20240216,162000,89416533,1490,1490,1490,1490,0
20240216,161900,89416533,1490,1490,1490,1490,0
20240216,161800,89416533,1490,1490,1490,1490,0
20240216,161700,89416533,1490,1490,1490,1490,0
20240216,161600,89416533,1490,1490,1490,1490,0
20240216,161500,89416533,1490,1490,1490,1490,0
20240216,161400,89416533,1490,1490,1490,1490,0
20240216,161300,89416533,1490,1490,1490,1490,0
20240216,161200,89416533,1490,1490,1490,1490,0
20240216,161100,89416533,1490,1490,1490,1490,0
20240216,161000,89416533,1490,1490,1490,1490,0
20240216,160900,89416533,1490,1490,1490,1490,0
20240216,160800,89416533,1490,1490,1490,1490,0
20240216,160700,89416533,1490,1490,1490,1490,0
20240216,160600,89416533,1490,1490,1490,1490,0
20240216,160500,89416533,1490,1490,1490,1490,0
20240216,160400,89416533,1490,1490,1490,1490,1600
20240216,160300,89416533,1490,1490,1490,1490,0
20240216,160200,89416533,1490,1490,1490,1490,0
20240216,160100,89416533,1490,1490,1490,1490,0
20240216,160000,89416533,1490,1490,1490,1490,0
20240216,155900,89416533,1490,1490,1490,1490,0
20240216,155800,89416533,1490,1490,1490,1490,0
20240216,155700,89416533,1490,1490,1490,1490,0
20240216,155600,89416533,1490,1490,1490,1490,0
20240216,155500,89416533,1490,1490,1490,1490,0
20240216,155400,89416533,1490,1490,1490,1490,0
20240216,155300,89416533,1490,1490,1490,1490,0
20240216,155200,89416533,1490,1490,1490,1490,0
20240216,155100,89416533,1490,1490,1490,1490,0
20240216,155000,89416533,1490,1490,1490,1490,0
20240216,154900,89416533,1490,1490,1490,1490,0
20240216,154800,89416533,1490,1490,1490,1490,0
20240216,154700,89416533,1490,1490,1490,1490,0
20240216,154600,89416533,1490,1490,1490,1490,0
20240216,154500,89416533,1490,1490,1490,1490,0
20240216,154400,89416533,1490,1490,1490,1490,0
20240216,154300,89416533,1490,1490,1490,1490,0
20240216,154200,89416533,1490,1490,1490,1490,0
20240216,154100,89416533,1490,1490,1490,1490,0
20240216,154000,89416533,1490,1490,1490,1490,0
20240216,153900,89416533,1490,1490,1490,1490,0
20240216,153800,89416533,1490,1490,1490,1490,0
20240216,153700,89416533,1490,1490,1490,1490,0
20240216,153600,89416533,1490,1490,1490,1490,0
20240216,153500,89416533,1490,1490,1490,1490,0
20240216,153400,89416533,1490,1490,1490,1490,1600
20240216,153300,89416533,1490,1490,1490,1490,0
20240216,153200,89416533,1490,1490,1490,1490,0
20240216,153100,89416533,1490,1490,1490,1490,0
20240216,153000,89416533,1490,1490,1490,1490,1600
20240216,152900,87032533,1494,1494,1494,1494,0
20240216,152800,87032533,1494,1494,1494,1494,0
20240216,152700,87032533,1494,1494,1494,1494,0
20240216,152600,87032533,1494,1494,1494,1494,0
20240216,152500,87032533,1494,1494,1494,1494,0
20240216,152400,87032533,1494,1494,1494,1494,0
20240216,152300,87032533,1494,1494,1494,1494,0
20240216,152200,87032533,1494,1494,1494,1494,0
20240216,152100,87032533,1494,1494,1494,1494,0
20240216,152000,87032533,1494,1494,1494,1494,0
20240216,151900,87032533,1494,1494,1494,1494,0
20240216,151800,87032533,1494,1487,1494,1487,1977
20240216,151700,84090471,1485,1485,1485,1485,550
20240216,151600,83273721,1487,1491,1491,1487,1716
20240216,151500,80716607,1494,1494,1494,1494,0
20240216,151400,80716607,1494,1494,1494,1494,0
20240216,151300,80716607,1494,1494,1494,1494,0
20240216,151200,80716607,1494,1494,1494,1494,0
20240216,151100,80716607,1494,1494,1494,1494,1
20240216,151000,80715113,1490,1490,1490,1490,0
20240216,150900,80715113,1490,1490,1490,1490,1
20240216,150800,80713623,1494,1494,1494,1494,0
20240216,150700,80713623,1494,1494,1494,1494,0
20240216,150600,80713623,1494,1494,1494,1494,0
20240216,150500,80713623,1494,1494,1494,1494,0
20240216,150400,80713623,1494,1494,1494,1494,0
20240216,150300,80713623,1494,1494,1494,1494,0
20240216,150200,80713623,1494,1494,1494,1494,0
20240216,150100,80713623,1494,1494,1494,1494,0
20240216,150000,80713623,1494,1494,1494,1494,1
20240216,145900,80712129,1490,1490,1490,1490,0
20240216,145800,80712129,1490,1493,1493,1490,922
20240216,145700,79335682,1493,1493,1493,1493,111
20240216,145600,79169959,1494,1494,1494,1494,0
20240216,145500,79169959,1494,1494,1494,1494,0
20240216,145400,79169959,1494,1494,1494,1494,0
20240216,145300,79169959,1494,1494,1494,1494,0
20240216,145200,79169959,1494,1494,1494,1494,0
20240216,145100,79169959,1494,1494,1494,1494,0
20240216,145000,79169959,1494,1494,1494,1494,0
20240216,144900,79169959,1494,1494,1494,1494,0
20240216,144800,79169959,1494,1494,1494,1494,0
20240216,144700,79169959,1494,1494,1494,1494,0
20240216,144600,79169959,1494,1494,1494,1494,0
20240216,144500,79169959,1494,1494,1494,1494,0
20240216,144400,79169959,1494,1494,1494,1494,0
20240216,144300,79169959,1494,1494,1494,1494,0
20240216,144200,79169959,1494,1494,1494,1494,0
20240216,144100,79169959,1494,1494,1494,1494,0
20240216,144000,79169959,1494,1494,1494,1494,0
20240216,143900,79169959,1494,1494,1494,1494,0
20240216,143800,79169959,1494,1494,1494,1494,0
20240216,143700,79169959,1494,1494,1494,1494,0
20240216,143600,79169959,1494,1494,1494,1494,0
20240216,143500,79169959,1494,1494,1494,1494,0
20240216,143400,79169959,1494,1494,1494,1494,0
20240216,143300,79169959,1494,1494,1494,1494,0
20240216,143200,79169959,1494,1494,1494,1494,0
20240216,143100,79169959,1494,1494,1494,1494,0
20240216,143000,79169959,1494,1494,1494,1494,0
20240216,142900,79169959,1494,1494,1494,1494,0
20240216,142800,79169959,1494,1494,1494,1494,0
20240216,142700,79169959,1494,1494,1494,1494,0
20240216,142600,79169959,1494,1494,1494,1494,0
20240216,142500,79169959,1494,1494,1494,1494,0
20240216,142400,79169959,1494,1493,1494,1490,8
20240216,142300,79158026,1490,1490,1490,1490,130
20240216,142200,78964326,1495,1495,1495,1495,0
20240216,142100,78964326,1495,1495,1495,1495,0
20240216,142000,78964326,1495,1495,1495,1495,0
20240216,141900,78964326,1495,1495,1495,1495,0
20240216,141800,78964326,1495,1495,1495,1495,0
20240216,141700,78964326,1495,1495,1495,1490,42
20240216,141600,78901736,1490,1490,1490,1490,600
20240216,141500,78007736,1495,1495,1495,1495,0
20240216,141400,78007736,1495,1495,1495,1495,10
20240216,141300,77992786,1495,1495,1495,1495,0
20240216,141200,77992786,1495,1489,1495,1489,1852
20240216,141100,75233697,1489,1487,1489,1487,620
20240216,141000,74311079,1487,1487,1487,1487,920
20240216,140900,72943039,1487,1487,1487,1487,0
20240216,140800,72943039,1487,1487,1487,1487,101
20240216,140700,72792852,1486,1486,1486,1486,60
20240216,140600,72703692,1482,1482,1482,1482,60
20240216,140500,72614772,1487,1487,1487,1481,256
20240216,140400,72235558,1487,1487,1487,1487,0
20240216,140300,72235558,1487,1487,1487,1487,9
20240216,140200,72222175,1487,1487,1487,1487,336
20240216,140100,71722543,1487,1487,1487,1487,1
20240216,140000,71721056,1486,1486,1486,1486,0
20240216,135900,71721056,1486,1481,1486,1481,701
20240216,135800,70682870,1487,1487,1487,1487,0
20240216,135700,70682870,1487,1487,1487,1487,0
20240216,135600,70682870,1487,1487,1487,1487,4
20240216,135500,70676922,1487,1487,1487,1487,6
20240216,135400,70668000,1487,1487,1487,1487,0
20240216,135300,70668000,1487,1487,1487,1487,0
20240216,135200,70668000,1487,1487,1487,1487,0
20240216,135100,70668000,1487,1487,1487,1487,20
20240216,135000,70638260,1487,1487,1487,1487,0
20240216,134900,70638260,1487,1487,1487,1487,0
20240216,134800,70638260,1487,1487,1487,1487,1
20240216,134700,70636773,1484,1484,1484,1484,3462
20240216,134600,65499165,1484,1484,1484,1484,0
20240216,134500,65499165,1484,1484,1484,1484,0
20240216,134400,65499165,1484,1484,1484,1484,0
20240216,134300,65499165,1484,1484,1484,1484,0
20240216,134200,65499165,1484,1484,1484,1484,0
20240216,134100,65499165,1484,1484,1484,1484,0
20240216,134000,65499165,1484,1484,1484,1484,0
20240216,133900,65499165,1484,1484,1484,1484,0
20240216,133800,65499165,1484,1484,1484,1484,0
20240216,133700,65499165,1484,1484,1484,1484,0
20240216,133600,65499165,1484,1484,1484,1484,0
20240216,133500,65499165,1484,1484,1484,1484,5
20240216,133400,65491745,1484,1484,1484,1484,10
20240216,133300,65476905,1484,1484,1484,1484,0
20240216,133200,65476905,1484,1484,1484,1484,0
20240216,133100,65476905,1484,1484,1484,1484,0
20240216,133000,65476905,1484,1484,1484,1484,0
20240216,132900,65476905,1484,1484,1484,1484,0
20240216,132800,65476905,1484,1484,1484,1484,0
20240216,132700,65476905,1484,1484,1484,1484,0
20240216,132600,65476905,1484,1484,1484,1484,0
20240216,132500,65476905,1484,1484,1484,1484,0
20240216,132400,65476905,1484,1484,1484,1484,0
20240216,132300,65476905,1484,1484,1484,1484,0
20240216,132200,65476905,1484,1484,1484,1484,0
20240216,132100,65476905,1484,1484,1484,1484,0
20240216,132000,65476905,1484,1484,1484,1484,0
20240216,131900,65476905,1484,1484,1484,1484,1
20240216,131800,65475421,1476,1476,1476,1476,1
20240216,131700,65473945,1484,1484,1484,1484,0
20240216,131600,65473945,1484,1484,1484,1484,0
20240216,131500,65473945,1484,1484,1484,1484,0
20240216,131400,65473945,1484,1484,1484,1484,0
20240216,131300,65473945,1484,1484,1484,1484,0
20240216,131200,65473945,1484,1484,1484,1484,1
20240216,131100,65472461,1475,1477,1477,1475,3016
20240216,131000,61023851,1475,1476,1476,1475,100
20240216,130900,60876349,1484,1484,1484,1484,100
20240216,130800,60727949,1484,1484,1484,1484,1
20240216,130700,60726465,1476,1480,1480,1476,9
20240216,130600,60713168,1484,1484,1484,1484,0
20240216,130500,60713168,1484,1484,1484,1484,0
20240216,130400,60713168,1484,1484,1484,1484,0
20240216,130300,60713168,1484,1484,1484,1484,0
20240216,130200,60713168,1484,1484,1484,1484,0
20240216,130100,60713168,1484,1484,1484,1484,0
20240216,130000,60713168,1484,1484,1484,1484,0
20240216,125900,60713168,1484,1484,1484,1484,0
20240216,125800,60713168,1484,1480,1484,1480,1009
20240216,125700,59219812,1480,1483,1483,1480,9000
20240216,125600,45897720,1483,1483,1483,1483,0
20240216,125500,45897720,1483,1483,1483,1483,0
20240216,125400,45897720,1483,1484,1484,1483,192
20240216,125300,45612892,1484,1484,1484,1484,50
20240216,125200,45538692,1484,1484,1484,1484,0
20240216,125100,45538692,1484,1484,1484,1484,0
20240216,125000,45538692,1484,1484,1484,1484,0
20240216,124900,45538692,1484,1484,1484,1484,0
20240216,124800,45538692,1484,1484,1484,1484,1
20240216,124700,45537208,1487,1487,1487,1487,0
20240216,124600,45537208,1487,1487,1487,1487,0
20240216,124500,45537208,1487,1487,1487,1487,0
20240216,124400,45537208,1487,1487,1487,1487,0
20240216,124300,45537208,1487,1487,1487,1487,0
20240216,124200,45537208,1487,1487,1487,1487,0
20240216,124100,45537208,1487,1487,1487,1487,0
20240216,124000,45537208,1487,1487,1487,1487,0
20240216,123900,45537208,1487,1487,1487,1487,12
20240216,123800,45519364,1487,1487,1487,1487,0
20240216,123700,45519364,1487,1487,1487,1487,0
20240216,123600,45519364,1487,1487,1487,1487,5
20240216,123500,45511929,1487,1487,1487,1487,0
20240216,123400,45511929,1487,1487,1487,1487,1
20240216,123300,45510442,1483,1483,1483,1483,0
20240216,123200,45510442,1483,1484,1484,1483,1000
20240216,123100,44027131,1487,1487,1487,1487,0
20240216,123000,44027131,1487,1487,1487,1487,0
20240216,122900,44027131,1487,1487,1487,1487,0
20240216,122800,44027131,1487,1487,1487,1487,0
20240216,122700,44027131,1487,1487,1487,1487,0
20240216,122600,44027131,1487,1487,1487,1487,0
20240216,122500,44027131,1487,1487,1487,1487,0
20240216,122400,44027131,1487,1487,1487,1487,0
20240216,122300,44027131,1487,1487,1487,1487,0
20240216,122200,44027131,1487,1487,1487,1487,0
20240216,122100,44027131,1487,1487,1487,1487,0
20240216,122000,44027131,1487,1487,1487,1487,0
20240216,121900,44027131,1487,1487,1487,1487,10
20240216,121800,44012261,1487,1487,1487,1487,0
20240216,121700,44012261,1487,1487,1487,1487,1
20240216,121600,44010774,1484,1484,1484,1484,1
20240216,121500,44009290,1484,1484,1484,1484,44
20240216,121400,43943994,1486,1486,1486,1486,6
20240216,121300,43935078,1486,1486,1486,1486,0
20240216,121200,43935078,1486,1486,1486,1486,0
20240216,121100,43935078,1486,1486,1486,1486,1
20240216,121000,43933592,1484,1484,1484,1484,0
20240216,120900,43933592,1484,1484,1484,1484,0
20240216,120800,43933592,1484,1484,1484,1484,0
20240216,120700,43933592,1484,1484,1484,1484,0
20240216,120600,43933592,1484,1485,1486,1484,300
20240216,120500,43488196,1484,1483,1484,1483,47
20240216,120400,43418450,1482,1482,1482,1482,11
20240216,120300,43402148,1482,1482,1482,1482,66
20240216,120200,43304336,1484,1484,1484,1484,0
20240216,120100,43304336,1484,1484,1484,1484,0
20240216,120000,43304336,1484,1484,1484,1484,0
20240216,115900,43304336,1484,1484,1484,1484,0
20240216,115800,43304336,1484,1484,1484,1484,0
20240216,115700,43304336,1484,1483,1484,1483,4
20240216,115600,43298403,1482,1482,1482,1482,0
20240216,115500,43298403,1482,1482,1482,1482,0
20240216,115400,43298403,1482,1482,1482,1482,1
20240216,115300,43296921,1484,1484,1484,1484,0
20240216,115200,43296921,1484,1484,1484,1484,0
20240216,115100,43296921,1484,1484,1484,1484,0
20240216,115000,43296921,1484,1484,1484,1484,0
20240216,114900,43296921,1484,1484,1484,1484,0
20240216,114800,43296921,1484,1484,1484,1484,0
20240216,114700,43296921,1484,1484,1484,1484,0
20240216,114600,43296921,1484,1484,1484,1484,0
20240216,114500,43296921,1484,1484,1484,1484,0
20240216,114400,43296921,1484,1484,1484,1484,0
20240216,114300,43296921,1484,1484,1484,1484,0
20240216,114200,43296921,1484,1484,1484,1484,0
20240216,114100,43296921,1484,1484,1484,1484,0
20240216,114000,43296921,1484,1484,1484,1484,0
20240216,113900,43296921,1484,1484,1484,1484,0
20240216,113800,43296921,1484,1484,1484,1484,0
20240216,113700,43296921,1484,1484,1484,1484,0
20240216,113600,43296921,1484,1484,1484,1484,0
20240216,113500,43296921,1484,1484,1484,1484,0
20240216,113400,43296921,1484,1484,1484,1484,0
20240216,113300,43296921,1484,1484,1484,1484,0
20240216,113200,43296921,1484,1484,1484,1484,0
20240216,113100,43296921,1484,1484,1484,1484,0
20240216,113000,43296921,1484,1484,1484,1484,100
20240216,112900,43148521,1480,1482,1482,1480,898
20240216,112800,41819475,1482,1482,1482,1482,0
20240216,112700,41819475,1482,1483,1483,1482,339
20240216,112600,41316942,1484,1484,1484,1484,0
20240216,112500,41316942,1484,1484,1484,1484,0
20240216,112400,41316942,1484,1484,1484,1484,0
20240216,112300,41316942,1484,1484,1484,1484,12
20240216,112200,41299134,1484,1484,1484,1484,0
20240216,112100,41299134,1484,1484,1484,1484,0
20240216,112000,41299134,1484,1484,1484,1484,0
20240216,111900,41299134,1484,1484,1484,1484,0
20240216,111800,41299134,1484,1484,1484,1484,0
20240216,111700,41299134,1484,1484,1484,1484,0
20240216,111600,41299134,1484,1484,1484,1484,0
20240216,111500,41299134,1484,1484,1484,1484,0
20240216,111400,41299134,1484,1483,1484,1483,120
20240216,111300,41121154,1484,1484,1484,1484,250
20240216,111200,40750154,1484,1483,1484,1483,24
20240216,111100,40714553,1483,1482,1483,1482,117
20240216,111000,40541138,1482,1482,1482,1482,0
20240216,110900,40541138,1482,1482,1482,1482,0
20240216,110800,40541138,1482,1482,1482,1482,0
20240216,110700,40541138,1482,1482,1482,1482,0
20240216,110600,40541138,1482,1482,1482,1482,0
20240216,110500,40541138,1482,1482,1482,1482,0
20240216,110400,40541138,1482,1482,1482,1482,1
20240216,110300,40539656,1481,1481,1481,1481,1
20240216,110200,40538175,1480,1480,1480,1480,494
20240216,110100,39807055,1480,1480,1480,1480,0
20240216,110000,39807055,1480,1480,1480,1480,1
20240216,105900,39805575,1480,1480,1480,1480,0
20240216,105800,39805575,1480,1480,1480,1480,0
20240216,105700,39805575,1480,1480,1480,1480,0
20240216,105600,39805575,1480,1480,1480,1480,0
20240216,105500,39805575,1480,1480,1480,1480,0
20240216,105400,39805575,1480,1480,1480,1480,0
20240216,105300,39805575,1480,1480,1480,1480,0
20240216,105200,39805575,1480,1480,1480,1480,0
20240216,105100,39805575,1480,1480,1480,1480,0
20240216,105000,39805575,1480,1480,1480,1480,1
20240216,104900,39804095,1473,1473,1473,1473,0
20240216,104800,39804095,1473,1473,1473,1473,3
20240216,104700,39799676,1473,1473,1473,1473,90
20240216,104600,39667106,1480,1480,1480,1480,0
20240216,104500,39667106,1480,1474,1480,1472,269
20240216,104400,39271021,1475,1480,1480,1475,33
20240216,104300,39222321,1477,1477,1477,1477,4
20240216,104200,39216413,1480,1478,1480,1477,9
20240216,104100,39203110,1478,1479,1479,1478,103
20240216,104000,39050776,1480,1480,1480,1480,0
20240216,103900,39050776,1480,1480,1480,1480,0
20240216,103800,39050776,1480,1480,1480,1480,0
20240216,103700,39050776,1480,1480,1480,1480,0
20240216,103600,39050776,1480,1480,1480,1480,0
20240216,103500,39050776,1480,1480,1480,1480,0
20240216,103400,39050776,1480,1480,1480,1480,0
20240216,103300,39050776,1480,1480,1480,1480,0
20240216,103200,39050776,1480,1480,1480,1480,0
20240216,103100,39050776,1480,1480,1480,1480,1
20240216,103000,39049296,1479,1479,1479,1479,0
20240216,102900,39049296,1479,1479,1479,1479,30
20240216,102800,39004926,1479,1479,1479,1479,10
20240216,102700,38990136,1479,1479,1479,1479,3
20240216,102600,38985699,1480,1480,1480,1480,0
20240216,102500,38985699,1480,1480,1480,1480,0
20240216,102400,38985699,1480,1480,1480,1480,0
20240216,102300,38985699,1480,1480,1480,1480,0
20240216,102200,38985699,1480,1480,1480,1480,0
20240216,102100,38985699,1480,1480,1480,1480,0
20240216,102000,38985699,1480,1480,1480,1480,0
20240216,101900,38985699,1480,1480,1480,1480,1
20240216,101800,38984219,1480,1480,1480,1480,12
20240216,101700,38966459,1480,1480,1480,1480,1
20240216,101600,38964979,1480,1480,1480,1480,1
20240216,101500,38963499,1483,1483,1483,1483,0
20240216,101400,38963499,1483,1483,1483,1483,0
20240216,101300,38963499,1483,1483,1483,1483,0
20240216,101200,38963499,1483,1483,1483,1483,118
20240216,101100,38788505,1485,1485,1485,1485,0
20240216,101000,38788505,1485,1485,1485,1485,0
20240216,100900,38788505,1485,1485,1485,1485,0
20240216,100800,38788505,1485,1482,1485,1482,2
20240216,100700,38785538,1473,1473,1473,1473,1
20240216,100600,38784065,1483,1483,1483,1483,0
20240216,100500,38784065,1483,1483,1483,1483,0
20240216,100400,38784065,1483,1483,1483,1483,0
20240216,100300,38784065,1483,1483,1483,1483,0
20240216,100200,38784065,1483,1483,1483,1483,1
20240216,100100,38782582,1472,1472,1472,1472,5681
20240216,100000,30420150,1471,1477,1477,1471,4414
20240216,095900,23914519,1477,1477,1477,1477,859
20240216,095800,22645776,1477,1477,1477,1477,732
20240216,095700,21564612,1477,1478,1479,1477,5065
20240216,095600,14077872,1478,1478,1478,1478,689
20240216,095500,13059530,1485,1485,1485,1485,0
20240216,095400,13059530,1485,1482,1485,1482,3
20240216,095300,13055081,1482,1482,1482,1482,0
20240216,095200,13055081,1482,1482,1482,1482,0
20240216,095100,13055081,1482,1482,1482,1482,1
20240216,095000,13053599,1478,1479,1479,1478,1913
20240216,094900,10224308,1485,1485,1485,1485,0
20240216,094800,10224308,1485,1485,1485,1485,0
20240216,094700,10224308,1485,1485,1485,1485,0
20240216,094600,10224308,1485,1485,1485,1485,0
20240216,094500,10224308,1485,1485,1485,1485,2
20240216,094400,10221338,1486,1486,1486,1486,0
20240216,094300,10221338,1486,1486,1486,1486,0
20240216,094200,10221338,1486,1486,1486,1486,0
20240216,094100,10221338,1486,1486,1486,1486,0
20240216,094000,10221338,1486,1486,1486,1486,0
20240216,093900,10221338,1486,1486,1486,1486,0
20240216,093800,10221338,1486,1486,1486,1486,0
20240216,093700,10221338,1486,1486,1486,1486,1
20240216,093600,10219852,1486,1486,1486,1486,1
20240216,093500,10218366,1477,1478,1478,1477,357
20240216,093400,9691030,1488,1483,1488,1483,1000
20240216,093300,8203100,1488,1484,1488,1484,20
20240216,093200,8173400,1485,1479,1485,1478,307
20240216,093100,7719646,1478,1478,1478,1478,2
20240216,093000,7716690,1478,1478,1478,1478,2
20240216,092900,7713734,1478,1479,1479,1478,61
20240216,092800,7623517,1479,1479,1479,1479,6
20240216,092700,7614643,1479,1480,1480,1479,168
20240216,092600,7366009,1481,1481,1481,1481,0
20240216,092500,7366009,1481,1485,1485,1481,74
20240216,092400,7256407,1481,1486,1486,1481,4
20240216,092300,7250478,1482,1485,1485,1482,51
20240216,092200,7174893,1481,1482,1482,1481,51
20240216,092100,7099312,1489,1489,1489,1489,0
20240216,092000,7099312,1489,1489,1489,1489,0
20240216,091900,7099312,1489,1489,1489,1489,0
20240216,091800,7099312,1489,1489,1489,1489,0
20240216,091700,7099312,1489,1482,1490,1481,87
20240216,091600,6970374,1493,1493,1493,1493,0
20240216,091500,6970374,1493,1493,1493,1493,0
20240216,091400,6970374,1493,1493,1493,1493,0
20240216,091300,6970374,1493,1493,1493,1493,0
20240216,091200,6970374,1493,1493,1493,1493,3
20240216,091100,6965895,1494,1494,1494,1487,72
20240216,091000,6858600,1494,1488,1494,1488,93
20240216,090900,6719957,1487,1484,1487,1484,141
20240216,090800,6510701,1480,1480,1480,1480,1
20240216,090700,6509221,1487,1487,1487,1487,0
20240216,090600,6509221,1487,1476,1487,1476,3
20240216,090500,6504782,1475,1492,1492,1475,1718
20240216,090400,3964169,1492,1482,1492,1481,8
20240216,090300,3952308,1492,1492,1492,1492,0
20240216,090200,3952308,1492,1492,1492,1492,0
20240216,090100,3952308,1492,1492,1492,1492,0
20240216,090000,3952308,1492,1492,1492,1492,2649