stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,183400,486447538,1533,1533,1533,1533,43372
20240221,183300,486447538,1533,1533,1533,1533,0
20240221,183200,486447538,1533,1533,1533,1533,0
20240221,183100,486447538,1533,1533,1533,1533,0
20240221,183000,486447538,1533,1533,1533,1533,0
20240221,182900,486447538,1533,1533,1533,1533,0
20240221,182800,486447538,1533,1533,1533,1533,0
20240221,182700,486447538,1533,1533,1533,1533,0
20240221,182600,486447538,1533,1533,1533,1533,0
20240221,182500,486447538,1533,1533,1533,1533,0
20240221,182400,486447538,1533,1533,1533,1533,0
20240221,182300,486447538,1533,1533,1533,1533,0
20240221,182200,486447538,1533,1533,1533,1533,0
20240221,182100,486447538,1533,1533,1533,1533,0
20240221,182000,486447538,1533,1533,1533,1533,0
20240221,181900,486447538,1533,1533,1533,1533,0
20240221,181800,486447538,1533,1533,1533,1533,0
20240221,181700,486447538,1533,1533,1533,1533,0
20240221,181600,486447538,1533,1533,1533,1533,0
20240221,181500,486447538,1533,1533,1533,1533,0
20240221,181400,486447538,1533,1533,1533,1533,0
20240221,181300,486447538,1533,1533,1533,1533,0
20240221,181200,486447538,1533,1533,1533,1533,0
20240221,181100,486447538,1533,1533,1533,1533,0
20240221,181000,486447538,1533,1533,1533,1533,0
20240221,180900,486447538,1533,1533,1533,1533,0
20240221,180800,486447538,1533,1533,1533,1533,0
20240221,180700,486447538,1533,1533,1533,1533,0
20240221,180600,486447538,1533,1533,1533,1533,0
20240221,180500,486447538,1533,1533,1533,1533,0
20240221,180400,486447538,1533,1533,1533,1533,43372
20240221,180300,486447538,1533,1533,1533,1533,0
20240221,180200,486447538,1533,1533,1533,1533,0
20240221,180100,486447538,1533,1533,1533,1533,0
20240221,180000,486447538,1533,1533,1533,1533,0
20240221,175900,486447538,1533,1533,1533,1533,0
20240221,175800,486447538,1533,1533,1533,1533,0
20240221,175700,486447538,1533,1533,1533,1533,0
20240221,175600,486447538,1533,1533,1533,1533,0
20240221,175500,486447538,1533,1533,1533,1533,0
20240221,175400,486447538,1533,1533,1533,1533,0
20240221,175300,486447538,1533,1533,1533,1533,0
20240221,175200,486447538,1533,1533,1533,1533,0
20240221,175100,486447538,1533,1533,1533,1533,0
20240221,175000,486447538,1533,1533,1533,1533,0
20240221,174900,486447538,1533,1533,1533,1533,0
20240221,174800,486447538,1533,1533,1533,1533,0
20240221,174700,486447538,1533,1533,1533,1533,0
20240221,174600,486447538,1533,1533,1533,1533,0
20240221,174500,486447538,1533,1533,1533,1533,0
20240221,174400,486447538,1533,1533,1533,1533,0
20240221,174300,486447538,1533,1533,1533,1533,0
20240221,174200,486447538,1533,1533,1533,1533,0
20240221,174100,486447538,1533,1533,1533,1533,0
20240221,174000,486447538,1533,1533,1533,1533,0
20240221,173900,486447538,1533,1533,1533,1533,0
20240221,173800,486447538,1533,1533,1533,1533,0
20240221,173700,486447538,1533,1533,1533,1533,0
20240221,173600,486447538,1533,1533,1533,1533,0
20240221,173500,486447538,1533,1533,1533,1533,0
20240221,173400,486447538,1533,1533,1533,1533,43372
20240221,173300,486447538,1533,1533,1533,1533,0
20240221,173200,486447538,1533,1533,1533,1533,0
20240221,173100,486447538,1533,1533,1533,1533,0
20240221,173000,486447538,1533,1533,1533,1533,0
20240221,172900,486447538,1533,1533,1533,1533,0
20240221,172800,486447538,1533,1533,1533,1533,0
20240221,172700,486447538,1533,1533,1533,1533,0
20240221,172600,486447538,1533,1533,1533,1533,0
20240221,172500,486447538,1533,1533,1533,1533,0
20240221,172400,486447538,1533,1533,1533,1533,0
20240221,172300,486447538,1533,1533,1533,1533,0
20240221,172200,486447538,1533,1533,1533,1533,0
20240221,172100,486447538,1533,1533,1533,1533,0
20240221,172000,486447538,1533,1533,1533,1533,0
20240221,171900,486447538,1533,1533,1533,1533,0
20240221,171800,486447538,1533,1533,1533,1533,0
20240221,171700,486447538,1533,1533,1533,1533,0
20240221,171600,486447538,1533,1533,1533,1533,0
20240221,171500,486447538,1533,1533,1533,1533,0
20240221,171400,486447538,1533,1533,1533,1533,0
20240221,171300,486447538,1533,1533,1533,1533,0
20240221,171200,486447538,1533,1533,1533,1533,0
20240221,171100,486447538,1533,1533,1533,1533,0
20240221,171000,486447538,1533,1533,1533,1533,0
20240221,170900,486447538,1533,1533,1533,1533,0
20240221,170800,486447538,1533,1533,1533,1533,0
20240221,170700,486447538,1533,1533,1533,1533,0
20240221,170600,486447538,1533,1533,1533,1533,0
20240221,170500,486447538,1533,1533,1533,1533,0
20240221,170400,486447538,1533,1533,1533,1533,43372
20240221,170300,486447538,1533,1533,1533,1533,0
20240221,170200,486447538,1533,1533,1533,1533,0
20240221,170100,486447538,1533,1533,1533,1533,0
20240221,170000,486447538,1533,1533,1533,1533,0
20240221,165900,486447538,1533,1533,1533,1533,0
20240221,165800,486447538,1533,1533,1533,1533,0
20240221,165700,486447538,1533,1533,1533,1533,0
20240221,165600,486447538,1533,1533,1533,1533,0
20240221,165500,486447538,1533,1533,1533,1533,0
20240221,165400,486447538,1533,1533,1533,1533,0
20240221,165300,486447538,1533,1533,1533,1533,0
20240221,165200,486447538,1533,1533,1533,1533,0
20240221,165100,486447538,1533,1533,1533,1533,0
20240221,165000,486447538,1533,1533,1533,1533,0
20240221,164900,486447538,1533,1533,1533,1533,0
20240221,164800,486447538,1533,1533,1533,1533,0
20240221,164700,486447538,1533,1533,1533,1533,0
20240221,164600,486447538,1533,1533,1533,1533,0
20240221,164500,486447538,1533,1533,1533,1533,0
20240221,164400,486447538,1533,1533,1533,1533,0
20240221,164300,486447538,1533,1533,1533,1533,0
20240221,164200,486447538,1533,1533,1533,1533,0
20240221,164100,486447538,1533,1533,1533,1533,0
20240221,164000,486447538,1533,1533,1533,1533,0
20240221,163900,486447538,1533,1533,1533,1533,0
20240221,163800,486447538,1533,1533,1533,1533,0
20240221,163700,486447538,1533,1533,1533,1533,0
20240221,163600,486447538,1533,1533,1533,1533,0
20240221,163500,486447538,1533,1533,1533,1533,0
20240221,163400,486447538,1533,1533,1533,1533,43372
20240221,163300,486447538,1533,1533,1533,1533,0
20240221,163200,486447538,1533,1533,1533,1533,0
20240221,163100,486447538,1533,1533,1533,1533,0
20240221,163000,486447538,1533,1533,1533,1533,0
20240221,162900,486447538,1533,1533,1533,1533,0
20240221,162800,486447538,1533,1533,1533,1533,0
20240221,162700,486447538,1533,1533,1533,1533,0
20240221,162600,486447538,1533,1533,1533,1533,0
20240221,162500,486447538,1533,1533,1533,1533,0
20240221,162400,486447538,1533,1533,1533,1533,0
20240221,162300,486447538,1533,1533,1533,1533,0
20240221,162200,486447538,1533,1533,1533,1533,0
20240221,162100,486447538,1533,1533,1533,1533,0
20240221,162000,486447538,1533,1533,1533,1533,0
20240221,161900,486447538,1533,1533,1533,1533,0
20240221,161800,486447538,1533,1533,1533,1533,0
20240221,161700,486447538,1533,1533,1533,1533,0
20240221,161600,486447538,1533,1533,1533,1533,0
20240221,161500,486447538,1533,1533,1533,1533,0
20240221,161400,486447538,1533,1533,1533,1533,0
20240221,161300,486447538,1533,1533,1533,1533,0
20240221,161200,486447538,1533,1533,1533,1533,0
20240221,161100,486447538,1533,1533,1533,1533,0
20240221,161000,486447538,1533,1533,1533,1533,0
20240221,160900,486447538,1533,1533,1533,1533,0
20240221,160800,486447538,1533,1533,1533,1533,0
20240221,160700,486447538,1533,1533,1533,1533,0
20240221,160600,486447538,1533,1533,1533,1533,0
20240221,160500,486447538,1533,1533,1533,1533,0
20240221,160400,486447538,1533,1533,1533,1533,43372
20240221,160300,486447538,1533,1533,1533,1533,0
20240221,160200,486447538,1533,1533,1533,1533,0
20240221,160100,486447538,1533,1533,1533,1533,0
20240221,160000,486447538,1533,1533,1533,1533,0
20240221,155900,486447538,1533,1533,1533,1533,0
20240221,155800,486447538,1533,1533,1533,1533,0
20240221,155700,486447538,1533,1533,1533,1533,0
20240221,155600,486447538,1533,1533,1533,1533,0
20240221,155500,486447538,1533,1533,1533,1533,0
20240221,155400,486447538,1533,1533,1533,1533,0
20240221,155300,486447538,1533,1533,1533,1533,0
20240221,155200,486447538,1533,1533,1533,1533,0
20240221,155100,486447538,1533,1533,1533,1533,0
20240221,155000,486447538,1533,1533,1533,1533,0
20240221,154900,486447538,1533,1533,1533,1533,0
20240221,154800,486447538,1533,1533,1533,1533,0
20240221,154700,486447538,1533,1533,1533,1533,0
20240221,154600,486447538,1533,1533,1533,1533,0
20240221,154500,486447538,1533,1533,1533,1533,0
20240221,154400,486447538,1533,1533,1533,1533,0
20240221,154300,486447538,1533,1533,1533,1533,0
20240221,154200,486447538,1533,1533,1533,1533,0
20240221,154100,486447538,1533,1533,1533,1533,0
20240221,154000,486447538,1533,1533,1533,1533,0
20240221,153900,486447538,1533,1533,1533,1533,0
20240221,153800,486447538,1533,1533,1533,1533,0
20240221,153700,486447538,1533,1533,1533,1533,0
20240221,153600,486447538,1533,1533,1533,1533,0
20240221,153500,486447538,1533,1533,1533,1533,0
20240221,153400,486447538,1533,1533,1533,1533,43372
20240221,153300,486447538,1533,1533,1533,1533,0
20240221,153200,486447538,1533,1533,1533,1533,0
20240221,153100,486447538,1533,1533,1533,1533,0
20240221,153000,486447538,1533,1533,1533,1533,43372
20240221,152900,419958262,1533,1533,1533,1533,0
20240221,152800,419958262,1533,1533,1533,1533,0
20240221,152700,419958262,1533,1533,1533,1533,0
20240221,152600,419958262,1533,1533,1533,1533,0
20240221,152500,419958262,1533,1533,1533,1533,0
20240221,152400,419958262,1533,1533,1533,1533,0
20240221,152300,419958262,1533,1533,1533,1533,0
20240221,152200,419958262,1533,1533,1533,1533,0
20240221,152100,419958262,1533,1533,1533,1533,0
20240221,152000,419958262,1533,1533,1533,1533,0
20240221,151900,419958262,1533,1532,1534,1521,11971
20240221,151800,401638332,1523,1532,1532,1522,14359
20240221,151700,379648315,1533,1526,1541,1522,6898
20240221,151600,369111329,1526,1526,1527,1513,535
20240221,151500,368294963,1513,1530,1530,1510,4159
20240221,151400,361982479,1530,1514,1530,1514,6187
20240221,151300,352560906,1509,1538,1546,1503,29016
20240221,151200,308210584,1538,1548,1552,1530,71291
20240221,151100,198244021,1545,1514,1550,1512,32032
20240221,151000,149080568,1514,1506,1529,1506,29164
20240221,150900,104878406,1506,1501,1508,1501,7530
20240221,150800,93547102,1502,1485,1502,1484,14379
20240221,150700,72025048,1485,1490,1490,1485,1183
20240221,150600,70267108,1490,1490,1490,1490,0
20240221,150500,70267108,1490,1490,1490,1490,485
20240221,150400,69544458,1490,1490,1490,1490,0
20240221,150300,69544458,1490,1490,1490,1490,0
20240221,150200,69544458,1490,1490,1490,1490,5
20240221,150100,69537008,1486,1490,1490,1486,15
20240221,150000,69514691,1490,1490,1490,1490,1
20240221,145900,69513201,1490,1490,1490,1490,0
20240221,145800,69513201,1490,1490,1490,1490,204
20240221,145700,69209241,1490,1490,1490,1490,0
20240221,145600,69209241,1490,1490,1490,1490,96
20240221,145500,69066201,1500,1500,1500,1500,0
20240221,145400,69066201,1500,1500,1500,1500,0
20240221,145300,69066201,1500,1500,1500,1500,0
20240221,145200,69066201,1500,1500,1500,1500,0
20240221,145100,69066201,1500,1500,1500,1500,0
20240221,145000,69066201,1500,1500,1500,1500,0
20240221,144900,69066201,1500,1488,1501,1488,3
20240221,144800,69061712,1488,1488,1488,1488,257
20240221,144700,68679296,1488,1490,1490,1487,560
20240221,144600,67846290,1490,1492,1492,1490,134
20240221,144500,67646460,1501,1501,1501,1501,0
20240221,144400,67646460,1501,1501,1501,1501,0
20240221,144300,67646460,1501,1501,1501,1501,0
20240221,144200,67646460,1501,1498,1501,1498,501
20240221,144100,66895959,1498,1498,1498,1498,2
20240221,144000,66892963,1487,1489,1489,1487,668
20240221,143900,65899567,1500,1497,1500,1487,706
20240221,143800,64848910,1497,1497,1497,1497,0
20240221,143700,64848910,1497,1497,1497,1497,1
20240221,143600,64847413,1499,1504,1504,1499,4565
20240221,143500,57995321,1504,1504,1504,1504,0
20240221,143400,57995321,1504,1504,1504,1504,0
20240221,143300,57995321,1504,1504,1504,1504,0
20240221,143200,57995321,1504,1504,1504,1504,3
20240221,143100,57990809,1507,1504,1507,1504,74
20240221,143000,57879493,1504,1504,1507,1504,19
20240221,142900,57850884,1504,1506,1506,1504,1672
20240221,142800,55333107,1506,1507,1507,1506,1645
20240221,142700,52854154,1507,1507,1507,1507,633
20240221,142600,51900223,1508,1509,1510,1507,541
20240221,142500,51084517,1510,1508,1510,1507,3673
20240221,142400,45548810,1508,1508,1508,1508,54
20240221,142300,45467378,1511,1509,1511,1508,464
20240221,142200,44767216,1511,1511,1511,1511,0
20240221,142100,44767216,1511,1511,1511,1511,0
20240221,142000,44767216,1511,1511,1511,1511,0
20240221,141900,44767216,1511,1511,1511,1511,0
20240221,141800,44767216,1511,1511,1511,1511,0
20240221,141700,44767216,1511,1511,1511,1511,0
20240221,141600,44767216,1511,1511,1511,1511,496
20240221,141500,44017760,1511,1511,1511,1511,0
20240221,141400,44017760,1511,1511,1511,1511,0
20240221,141300,44017760,1511,1511,1511,1511,0
20240221,141200,44017760,1511,1511,1511,1511,1
20240221,141100,44016249,1511,1511,1511,1511,0
20240221,141000,44016249,1511,1511,1511,1511,0
20240221,140900,44016249,1511,1511,1511,1511,0
20240221,140800,44016249,1511,1511,1511,1511,0
20240221,140700,44016249,1511,1511,1511,1511,0
20240221,140600,44016249,1511,1511,1511,1511,0
20240221,140500,44016249,1511,1511,1511,1511,0
20240221,140400,44016249,1511,1511,1511,1511,0
20240221,140300,44016249,1511,1511,1511,1511,0
20240221,140200,44016249,1511,1511,1511,1511,1
20240221,140100,44014738,1511,1511,1511,1511,0
20240221,140000,44014738,1511,1511,1511,1511,0
20240221,135900,44014738,1511,1511,1511,1511,0
20240221,135800,44014738,1511,1511,1511,1511,0
20240221,135700,44014738,1511,1511,1511,1511,1
20240221,135600,44013227,1508,1508,1508,1508,0
20240221,135500,44013227,1508,1508,1508,1508,0
20240221,135400,44013227,1508,1509,1509,1508,1270
20240221,135300,42097825,1509,1509,1509,1509,0
20240221,135200,42097825,1509,1509,1509,1509,7
20240221,135100,42087262,1509,1509,1509,1509,1
20240221,135000,42085753,1511,1511,1511,1508,1465
20240221,134900,39875527,1509,1509,1509,1509,1
20240221,134800,39874018,1511,1511,1511,1511,0
20240221,134700,39874018,1511,1511,1511,1511,1
20240221,134600,39872507,1512,1512,1512,1512,0
20240221,134500,39872507,1512,1512,1512,1512,0
20240221,134400,39872507,1512,1512,1512,1512,0
20240221,134300,39872507,1512,1512,1512,1512,0
20240221,134200,39872507,1512,1512,1512,1512,0
20240221,134100,39872507,1512,1512,1512,1512,2
20240221,134000,39869483,1512,1513,1513,1512,2
20240221,133900,39866458,1513,1513,1513,1513,0
20240221,133800,39866458,1513,1513,1513,1513,0
20240221,133700,39866458,1513,1513,1513,1513,0
20240221,133600,39866458,1513,1513,1513,1513,0
20240221,133500,39866458,1513,1513,1513,1513,0
20240221,133400,39866458,1513,1513,1513,1513,0
20240221,133300,39866458,1513,1513,1513,1513,0
20240221,133200,39866458,1513,1513,1513,1513,0
20240221,133100,39866458,1513,1513,1513,1513,0
20240221,133000,39866458,1513,1513,1513,1513,0
20240221,132900,39866458,1513,1513,1513,1513,0
20240221,132800,39866458,1513,1513,1513,1513,0
20240221,132700,39866458,1513,1513,1513,1513,0
20240221,132600,39866458,1513,1513,1513,1513,0
20240221,132500,39866458,1513,1513,1513,1513,0
20240221,132400,39866458,1513,1513,1513,1513,0
20240221,132300,39866458,1513,1513,1513,1513,0
20240221,132200,39866458,1513,1513,1513,1513,0
20240221,132100,39866458,1513,1513,1513,1513,19
20240221,132000,39837711,1513,1513,1513,1513,0
20240221,131900,39837711,1513,1513,1513,1513,0
20240221,131800,39837711,1513,1513,1513,1513,0
20240221,131700,39837711,1513,1513,1513,1513,0
20240221,131600,39837711,1513,1513,1513,1513,2
20240221,131500,39834685,1513,1513,1513,1513,0
20240221,131400,39834685,1513,1513,1513,1513,0
20240221,131300,39834685,1513,1513,1513,1513,0
20240221,131200,39834685,1513,1511,1513,1511,6
20240221,131100,39825617,1511,1511,1511,1511,2
20240221,131000,39822595,1511,1511,1511,1511,0
20240221,130900,39822595,1511,1511,1511,1511,2000
20240221,130800,36800595,1511,1511,1511,1511,0
20240221,130700,36800595,1511,1511,1511,1511,0
20240221,130600,36800595,1511,1511,1511,1511,0
20240221,130500,36800595,1511,1511,1511,1511,0
20240221,130400,36800595,1511,1511,1511,1511,0
20240221,130300,36800595,1511,1511,1511,1511,0
20240221,130200,36800595,1511,1511,1511,1511,0
20240221,130100,36800595,1511,1511,1511,1511,0
20240221,130000,36800595,1511,1511,1511,1511,0
20240221,125900,36800595,1511,1511,1511,1511,0
20240221,125800,36800595,1511,1511,1511,1511,0
20240221,125700,36800595,1511,1511,1511,1511,0
20240221,125600,36800595,1511,1511,1511,1511,0
20240221,125500,36800595,1511,1511,1511,1511,0
20240221,125400,36800595,1511,1511,1511,1511,0
20240221,125300,36800595,1511,1511,1511,1511,1
20240221,125200,36799084,1513,1513,1513,1513,0
20240221,125100,36799084,1513,1513,1513,1513,0
20240221,125000,36799084,1513,1513,1513,1513,0
20240221,124900,36799084,1513,1513,1513,1513,0
20240221,124800,36799084,1513,1513,1513,1513,0
20240221,124700,36799084,1513,1513,1513,1513,0
20240221,124600,36799084,1513,1513,1513,1513,0
20240221,124500,36799084,1513,1513,1513,1513,0
20240221,124400,36799084,1513,1513,1513,1513,0
20240221,124300,36799084,1513,1513,1513,1513,0
20240221,124200,36799084,1513,1513,1513,1513,0
20240221,124100,36799084,1513,1513,1513,1513,0
20240221,124000,36799084,1513,1513,1513,1513,0
20240221,123900,36799084,1513,1513,1513,1513,0
20240221,123800,36799084,1513,1513,1513,1513,0
20240221,123700,36799084,1513,1513,1513,1513,70
20240221,123600,36693174,1513,1513,1513,1513,0
20240221,123500,36693174,1513,1513,1513,1513,0
20240221,123400,36693174,1513,1513,1513,1513,0
20240221,123300,36693174,1513,1513,1513,1513,0
20240221,123200,36693174,1513,1513,1513,1513,0
20240221,123100,36693174,1513,1513,1513,1513,0
20240221,123000,36693174,1513,1513,1513,1513,0
20240221,122900,36693174,1513,1513,1513,1513,66
20240221,122800,36593316,1513,1513,1513,1513,1
20240221,122700,36591803,1509,1509,1509,1509,0
20240221,122600,36591803,1509,1509,1509,1508,1509
20240221,122500,34314726,1510,1511,1511,1510,3660
20240221,122400,28786797,1511,1511,1511,1511,0
20240221,122300,28786797,1511,1511,1511,1511,0
20240221,122200,28786797,1511,1511,1511,1511,0
20240221,122100,28786797,1511,1511,1511,1511,0
20240221,122000,28786797,1511,1511,1511,1511,0
20240221,121900,28786797,1511,1511,1511,1511,0
20240221,121800,28786797,1511,1511,1511,1511,0
20240221,121700,28786797,1511,1511,1511,1511,0
20240221,121600,28786797,1511,1511,1511,1511,2
20240221,121500,28783775,1512,1512,1512,1512,0
20240221,121400,28783775,1512,1512,1512,1512,107
20240221,121300,28621991,1514,1514,1514,1514,0
20240221,121200,28621991,1514,1514,1514,1514,38
20240221,121100,28564459,1514,1514,1514,1514,0
20240221,121000,28564459,1514,1514,1514,1514,0
20240221,120900,28564459,1514,1514,1514,1514,0
20240221,120800,28564459,1514,1514,1514,1514,0
20240221,120700,28564459,1514,1514,1514,1514,0
20240221,120600,28564459,1514,1512,1514,1512,11
20240221,120500,28547825,1514,1514,1514,1514,0
20240221,120400,28547825,1514,1514,1514,1514,0
20240221,120300,28547825,1514,1514,1514,1514,0
20240221,120200,28547825,1514,1514,1514,1514,0
20240221,120100,28547825,1514,1514,1514,1514,0
20240221,120000,28547825,1514,1514,1514,1514,0
20240221,115900,28547825,1514,1514,1514,1514,0
20240221,115800,28547825,1514,1514,1514,1514,0
20240221,115700,28547825,1514,1514,1514,1514,10
20240221,115600,28532685,1514,1514,1514,1514,10
20240221,115500,28517545,1514,1514,1514,1514,1
20240221,115400,28516031,1514,1514,1514,1514,0
20240221,115300,28516031,1514,1514,1514,1514,0
20240221,115200,28516031,1514,1514,1514,1514,0
20240221,115100,28516031,1514,1514,1514,1514,0
20240221,115000,28516031,1514,1514,1514,1514,0
20240221,114900,28516031,1514,1514,1514,1514,1
20240221,114800,28514517,1514,1514,1514,1514,0
20240221,114700,28514517,1514,1512,1514,1511,21
20240221,114600,28482774,1514,1514,1514,1514,0
20240221,114500,28482774,1514,1514,1514,1514,6
20240221,114400,28473690,1514,1514,1514,1514,0
20240221,114300,28473690,1514,1514,1514,1514,0
20240221,114200,28473690,1514,1514,1514,1514,0
20240221,114100,28473690,1514,1514,1514,1514,0
20240221,114000,28473690,1514,1514,1514,1514,0
20240221,113900,28473690,1514,1514,1514,1514,0
20240221,113800,28473690,1514,1514,1514,1514,0
20240221,113700,28473690,1514,1514,1514,1514,0
20240221,113600,28473690,1514,1514,1514,1514,0
20240221,113500,28473690,1514,1514,1514,1514,0
20240221,113400,28473690,1514,1514,1514,1514,0
20240221,113300,28473690,1514,1514,1514,1514,0
20240221,113200,28473690,1514,1514,1514,1514,0
20240221,113100,28473690,1514,1514,1514,1514,0
20240221,113000,28473690,1514,1514,1514,1514,0
20240221,112900,28473690,1514,1514,1514,1514,1
20240221,112800,28472176,1512,1511,1512,1510,534
20240221,112700,27664771,1509,1509,1509,1509,2
20240221,112600,27661753,1512,1512,1512,1512,68
20240221,112500,27558937,1512,1512,1512,1512,0
20240221,112400,27558937,1512,1512,1512,1512,0
20240221,112300,27558937,1512,1509,1512,1509,11
20240221,112200,27542335,1512,1510,1512,1509,85
20240221,112100,27413985,1510,1510,1510,1510,19
20240221,112000,27385295,1510,1510,1510,1510,19
20240221,111900,27356605,1510,1510,1513,1510,371
20240221,111800,26795550,1510,1510,1510,1510,5
20240221,111700,26788000,1510,1510,1510,1510,0
20240221,111600,26788000,1510,1510,1510,1510,2000
20240221,111500,23768000,1512,1513,1513,1512,153
20240221,111400,23536663,1511,1511,1511,1511,100
20240221,111300,23385563,1515,1515,1515,1515,1
20240221,111200,23384048,1516,1516,1516,1516,0
20240221,111100,23384048,1516,1516,1516,1516,0
20240221,111000,23384048,1516,1511,1516,1511,401
20240221,110900,22778132,1516,1516,1516,1516,0
20240221,110800,22778132,1516,1516,1516,1516,0
20240221,110700,22778132,1516,1516,1516,1516,0
20240221,110600,22778132,1516,1515,1516,1515,630
20240221,110500,21823055,1516,1516,1516,1516,0
20240221,110400,21823055,1516,1516,1516,1516,0
20240221,110300,21823055,1516,1511,1516,1511,1794
20240221,110200,19112316,1510,1510,1510,1510,4
20240221,110100,19106276,1511,1511,1511,1511,0
20240221,110000,19106276,1511,1511,1511,1511,0
20240221,105900,19106276,1511,1511,1511,1511,0
20240221,105800,19106276,1511,1511,1511,1511,0
20240221,105700,19106276,1511,1511,1511,1511,0
20240221,105600,19106276,1511,1511,1511,1511,1
20240221,105500,19104765,1509,1510,1510,1509,553
20240221,105400,18270077,1511,1511,1511,1511,486
20240221,105300,17535731,1511,1511,1511,1511,124
20240221,105200,17348367,1512,1512,1512,1512,396
20240221,105100,16749615,1512,1512,1512,1512,4
20240221,105000,16743567,1513,1513,1513,1513,10
20240221,104900,16728437,1513,1513,1513,1513,590
20240221,104800,15835767,1515,1515,1515,1515,2
20240221,104700,15832737,1515,1515,1515,1515,4
20240221,104600,15826677,1515,1515,1515,1515,0
20240221,104500,15826677,1515,1515,1515,1515,0
20240221,104400,15826677,1515,1515,1515,1515,4
20240221,104300,15820617,1515,1515,1515,1515,5
20240221,104200,15813042,1515,1515,1515,1515,0
20240221,104100,15813042,1515,1516,1516,1515,352
20240221,104000,15279411,1516,1516,1516,1516,0
20240221,103900,15279411,1516,1516,1516,1516,9
20240221,103800,15265767,1517,1512,1517,1512,25
20240221,103700,15227962,1518,1518,1518,1518,0
20240221,103600,15227962,1518,1518,1518,1518,0
20240221,103500,15227962,1518,1518,1518,1518,100
20240221,103400,15076162,1519,1519,1519,1519,0
20240221,103300,15076162,1519,1519,1519,1519,0
20240221,103200,15076162,1519,1519,1519,1519,0
20240221,103100,15076162,1519,1519,1519,1519,0
20240221,103000,15076162,1519,1519,1519,1519,0
20240221,102900,15076162,1519,1519,1519,1519,0
20240221,102800,15076162,1519,1519,1519,1519,0
20240221,102700,15076162,1519,1513,1519,1512,1027
20240221,102600,13523291,1520,1520,1520,1520,0
20240221,102500,13523291,1520,1520,1520,1520,0
20240221,102400,13523291,1520,1520,1520,1520,0
20240221,102300,13523291,1520,1520,1520,1520,1
20240221,102200,13521771,1511,1512,1512,1511,3
20240221,102100,13517237,1513,1513,1513,1513,10
20240221,102000,13502107,1512,1513,1513,1512,26
20240221,101900,13462770,1520,1520,1520,1520,1
20240221,101800,13461250,1513,1513,1513,1513,77
20240221,101700,13344749,1524,1524,1524,1524,0
20240221,101600,13344749,1524,1524,1524,1524,0
20240221,101500,13344749,1524,1524,1524,1524,0
20240221,101400,13344749,1524,1524,1524,1524,1
20240221,101300,13343225,1513,1513,1513,1513,0
20240221,101200,13343225,1513,1515,1526,1513,20
20240221,101100,13312837,1515,1511,1515,1509,3027
20240221,101000,8742509,1515,1511,1515,1511,253
20240221,100900,8359826,1511,1511,1511,1511,647
20240221,100800,7382209,1514,1514,1514,1514,0
20240221,100700,7382209,1514,1514,1514,1514,0
20240221,100600,7382209,1514,1514,1514,1514,0
20240221,100500,7382209,1514,1514,1514,1514,2
20240221,100400,7379181,1510,1510,1510,1510,0
20240221,100300,7379181,1510,1511,1511,1510,30
20240221,100200,7333880,1514,1514,1514,1514,0
20240221,100100,7333880,1514,1514,1514,1514,0
20240221,100000,7333880,1514,1514,1514,1514,0
20240221,095900,7333880,1514,1514,1514,1514,2
20240221,095800,7330852,1515,1515,1515,1515,0
20240221,095700,7330852,1515,1515,1515,1515,0
20240221,095600,7330852,1515,1515,1515,1515,0
20240221,095500,7330852,1515,1515,1515,1515,0
20240221,095400,7330852,1515,1515,1515,1515,0
20240221,095300,7330852,1515,1515,1515,1515,0
20240221,095200,7330852,1515,1515,1515,1515,0
20240221,095100,7330852,1515,1515,1515,1515,0
20240221,095000,7330852,1515,1515,1515,1515,0
20240221,094900,7330852,1515,1515,1515,1515,0
20240221,094800,7330852,1515,1515,1515,1515,0
20240221,094700,7330852,1515,1515,1515,1515,0
20240221,094600,7330852,1515,1515,1515,1515,0
20240221,094500,7330852,1515,1515,1515,1515,0
20240221,094400,7330852,1515,1515,1515,1515,0
20240221,094300,7330852,1515,1510,1515,1510,225
20240221,094200,6991093,1510,1510,1510,1510,133
20240221,094100,6790263,1510,1510,1510,1510,16
20240221,094000,6766103,1512,1513,1513,1512,889
20240221,093900,5421635,1515,1515,1515,1515,0
20240221,093800,5421635,1515,1514,1515,1512,324
20240221,093700,4931410,1513,1513,1513,1513,9
20240221,093600,4917793,1513,1513,1513,1513,1
20240221,093500,4916280,1511,1511,1511,1511,0
20240221,093400,4916280,1511,1511,1511,1511,0
20240221,093300,4916280,1511,1513,1513,1511,5
20240221,093200,4908718,1513,1513,1513,1513,1
20240221,093100,4907205,1514,1513,1514,1513,30
20240221,093000,4861786,1513,1513,1513,1513,4
20240221,092900,4855734,1513,1513,1513,1513,0
20240221,092800,4855734,1513,1513,1513,1513,120
20240221,092700,4674174,1513,1513,1513,1513,10
20240221,092600,4659044,1513,1513,1513,1513,0
20240221,092500,4659044,1513,1513,1513,1513,6
20240221,092400,4649966,1513,1513,1513,1513,0
20240221,092300,4649966,1513,1513,1513,1513,9
20240221,092200,4636349,1514,1513,1514,1513,10
20240221,092100,4621218,1513,1513,1513,1513,229
20240221,092000,4274741,1515,1513,1515,1513,9
20240221,091900,4261118,1513,1513,1515,1513,3
20240221,091800,4256577,1513,1513,1513,1513,107
20240221,091700,4094686,1514,1516,1516,1514,44
20240221,091600,4027990,1517,1516,1517,1516,7
20240221,091500,4017372,1517,1517,1517,1517,0
20240221,091400,4017372,1517,1517,1517,1517,32
20240221,091300,3968828,1517,1517,1517,1517,105
20240221,091200,3809543,1518,1518,1518,1517,75
20240221,091100,3695695,1529,1529,1529,1529,1
20240221,091000,3694166,1529,1529,1529,1529,1
20240221,090900,3692637,1518,1518,1518,1518,400
20240221,090800,3085437,1532,1520,1532,1520,119
20240221,090700,2903940,1517,1517,1517,1517,410
20240221,090600,2281970,1517,1517,1517,1516,25
20240221,090500,2244055,1517,1517,1517,1517,10
20240221,090400,2228885,1517,1517,1517,1517,9
20240221,090300,2215232,1517,1511,1517,1511,96
20240221,090200,2069720,1511,1518,1518,1511,1027
20240221,090100,515234,1520,1529,1529,1520,41
20240221,090000,452848,1529,1532,1532,1521,296