stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,184500,44458179,1295,1295,1295,1295,430
20240213,184400,44458179,1295,1295,1295,1295,0
20240213,184300,44458179,1295,1295,1295,1295,0
20240213,184200,44458179,1295,1295,1295,1295,0
20240213,184100,44458179,1295,1295,1295,1295,0
20240213,184000,44458179,1295,1295,1295,1295,0
20240213,183900,44458179,1295,1295,1295,1295,0
20240213,183800,44458179,1295,1295,1295,1295,0
20240213,183700,44458179,1295,1295,1295,1295,0
20240213,183600,44458179,1295,1295,1295,1295,0
20240213,183500,44458179,1295,1295,1295,1295,0
20240213,183400,44458179,1295,1295,1295,1295,0
20240213,183300,44458179,1295,1295,1295,1295,0
20240213,183200,44458179,1295,1295,1295,1295,0
20240213,183100,44458179,1295,1295,1295,1295,0
20240213,183000,44458179,1295,1295,1295,1295,0
20240213,182900,44458179,1295,1295,1295,1295,0
20240213,182800,44458179,1295,1295,1295,1295,0
20240213,182700,44458179,1295,1295,1295,1295,0
20240213,182600,44458179,1295,1295,1295,1295,0
20240213,182500,44458179,1295,1295,1295,1295,0
20240213,182400,44458179,1295,1295,1295,1295,0
20240213,182300,44458179,1295,1295,1295,1295,0
20240213,182200,44458179,1295,1295,1295,1295,0
20240213,182100,44458179,1295,1295,1295,1295,0
20240213,182000,44458179,1295,1295,1295,1295,0
20240213,181900,44458179,1295,1295,1295,1295,0
20240213,181800,44458179,1295,1295,1295,1295,0
20240213,181700,44458179,1295,1295,1295,1295,0
20240213,181600,44458179,1295,1295,1295,1295,0
20240213,181500,44458179,1295,1295,1295,1295,430
20240213,181400,44458179,1295,1295,1295,1295,0
20240213,181300,44458179,1295,1295,1295,1295,0
20240213,181200,44458179,1295,1295,1295,1295,0
20240213,181100,44458179,1295,1295,1295,1295,0
20240213,181000,44458179,1295,1295,1295,1295,0
20240213,180900,44458179,1295,1295,1295,1295,0
20240213,180800,44458179,1295,1295,1295,1295,0
20240213,180700,44458179,1295,1295,1295,1295,0
20240213,180600,44458179,1295,1295,1295,1295,0
20240213,180500,44458179,1295,1295,1295,1295,0
20240213,180400,44458179,1295,1295,1295,1295,0
20240213,180300,44458179,1295,1295,1295,1295,0
20240213,180200,44458179,1295,1295,1295,1295,0
20240213,180100,44458179,1295,1295,1295,1295,0
20240213,180000,44458179,1295,1295,1295,1295,0
20240213,175900,44458179,1295,1295,1295,1295,0
20240213,175800,44458179,1295,1295,1295,1295,0
20240213,175700,44458179,1295,1295,1295,1295,0
20240213,175600,44458179,1295,1295,1295,1295,0
20240213,175500,44458179,1295,1295,1295,1295,0
20240213,175400,44458179,1295,1295,1295,1295,0
20240213,175300,44458179,1295,1295,1295,1295,0
20240213,175200,44458179,1295,1295,1295,1295,0
20240213,175100,44458179,1295,1295,1295,1295,0
20240213,175000,44458179,1295,1295,1295,1295,0
20240213,174900,44458179,1295,1295,1295,1295,0
20240213,174800,44458179,1295,1295,1295,1295,0
20240213,174700,44458179,1295,1295,1295,1295,0
20240213,174600,44458179,1295,1295,1295,1295,0
20240213,174500,44458179,1295,1295,1295,1295,430
20240213,174400,44458179,1295,1295,1295,1295,0
20240213,174300,44458179,1295,1295,1295,1295,0
20240213,174200,44458179,1295,1295,1295,1295,0
20240213,174100,44458179,1295,1295,1295,1295,0
20240213,174000,44458179,1295,1295,1295,1295,0
20240213,173900,44458179,1295,1295,1295,1295,0
20240213,173800,44458179,1295,1295,1295,1295,0
20240213,173700,44458179,1295,1295,1295,1295,0
20240213,173600,44458179,1295,1295,1295,1295,0
20240213,173500,44458179,1295,1295,1295,1295,0
20240213,173400,44458179,1295,1295,1295,1295,0
20240213,173300,44458179,1295,1295,1295,1295,0
20240213,173200,44458179,1295,1295,1295,1295,0
20240213,173100,44458179,1295,1295,1295,1295,0
20240213,173000,44458179,1295,1295,1295,1295,0
20240213,172900,44458179,1295,1295,1295,1295,0
20240213,172800,44458179,1295,1295,1295,1295,0
20240213,172700,44458179,1295,1295,1295,1295,0
20240213,172600,44458179,1295,1295,1295,1295,0
20240213,172500,44458179,1295,1295,1295,1295,0
20240213,172400,44458179,1295,1295,1295,1295,0
20240213,172300,44458179,1295,1295,1295,1295,0
20240213,172200,44458179,1295,1295,1295,1295,0
20240213,172100,44458179,1295,1295,1295,1295,0
20240213,172000,44458179,1295,1295,1295,1295,0
20240213,171900,44458179,1295,1295,1295,1295,0
20240213,171800,44458179,1295,1295,1295,1295,0
20240213,171700,44458179,1295,1295,1295,1295,0
20240213,171600,44458179,1295,1295,1295,1295,0
20240213,171500,44458179,1295,1295,1295,1295,430
20240213,171400,44458179,1295,1295,1295,1295,0
20240213,171300,44458179,1295,1295,1295,1295,0
20240213,171200,44458179,1295,1295,1295,1295,0
20240213,171100,44458179,1295,1295,1295,1295,0
20240213,171000,44458179,1295,1295,1295,1295,0
20240213,170900,44458179,1295,1295,1295,1295,0
20240213,170800,44458179,1295,1295,1295,1295,0
20240213,170700,44458179,1295,1295,1295,1295,0
20240213,170600,44458179,1295,1295,1295,1295,0
20240213,170500,44458179,1295,1295,1295,1295,0
20240213,170400,44458179,1295,1295,1295,1295,0
20240213,170300,44458179,1295,1295,1295,1295,0
20240213,170200,44458179,1295,1295,1295,1295,0
20240213,170100,44458179,1295,1295,1295,1295,0
20240213,170000,44458179,1295,1295,1295,1295,0
20240213,165900,44458179,1295,1295,1295,1295,0
20240213,165800,44458179,1295,1295,1295,1295,0
20240213,165700,44458179,1295,1295,1295,1295,0
20240213,165600,44458179,1295,1295,1295,1295,0
20240213,165500,44458179,1295,1295,1295,1295,0
20240213,165400,44458179,1295,1295,1295,1295,0
20240213,165300,44458179,1295,1295,1295,1295,0
20240213,165200,44458179,1295,1295,1295,1295,0
20240213,165100,44458179,1295,1295,1295,1295,0
20240213,165000,44458179,1295,1295,1295,1295,0
20240213,164900,44458179,1295,1295,1295,1295,0
20240213,164800,44458179,1295,1295,1295,1295,0
20240213,164700,44458179,1295,1295,1295,1295,0
20240213,164600,44458179,1295,1295,1295,1295,0
20240213,164500,44458179,1295,1295,1295,1295,430
20240213,164400,44458179,1295,1295,1295,1295,0
20240213,164300,44458179,1295,1295,1295,1295,0
20240213,164200,44458179,1295,1295,1295,1295,0
20240213,164100,44458179,1295,1295,1295,1295,0
20240213,164000,44458179,1295,1295,1295,1295,0
20240213,163900,44458179,1295,1295,1295,1295,0
20240213,163800,44458179,1295,1295,1295,1295,0
20240213,163700,44458179,1295,1295,1295,1295,0
20240213,163600,44458179,1295,1295,1295,1295,0
20240213,163500,44458179,1295,1295,1295,1295,0
20240213,163400,44458179,1295,1295,1295,1295,0
20240213,163300,44458179,1295,1295,1295,1295,0
20240213,163200,44458179,1295,1295,1295,1295,0
20240213,163100,44458179,1295,1295,1295,1295,0
20240213,163000,44458179,1295,1295,1295,1295,0
20240213,162900,44458179,1295,1295,1295,1295,0
20240213,162800,44458179,1295,1295,1295,1295,0
20240213,162700,44458179,1295,1295,1295,1295,0
20240213,162600,44458179,1295,1295,1295,1295,0
20240213,162500,44458179,1295,1295,1295,1295,0
20240213,162400,44458179,1295,1295,1295,1295,0
20240213,162300,44458179,1295,1295,1295,1295,0
20240213,162200,44458179,1295,1295,1295,1295,0
20240213,162100,44458179,1295,1295,1295,1295,0
20240213,162000,44458179,1295,1295,1295,1295,0
20240213,161900,44458179,1295,1295,1295,1295,0
20240213,161800,44458179,1295,1295,1295,1295,0
20240213,161700,44458179,1295,1295,1295,1295,0
20240213,161600,44458179,1295,1295,1295,1295,0
20240213,161500,44458179,1295,1295,1295,1295,430
20240213,161400,44458179,1295,1295,1295,1295,0
20240213,161300,44458179,1295,1295,1295,1295,0
20240213,161200,44458179,1295,1295,1295,1295,0
20240213,161100,44458179,1295,1295,1295,1295,0
20240213,161000,44458179,1295,1295,1295,1295,0
20240213,160900,44458179,1295,1295,1295,1295,0
20240213,160800,44458179,1295,1295,1295,1295,0
20240213,160700,44458179,1295,1295,1295,1295,0
20240213,160600,44458179,1295,1295,1295,1295,0
20240213,160500,44458179,1295,1295,1295,1295,0
20240213,160400,44458179,1295,1295,1295,1295,0
20240213,160300,44458179,1295,1295,1295,1295,0
20240213,160200,44458179,1295,1295,1295,1295,0
20240213,160100,44458179,1295,1295,1295,1295,0
20240213,160000,44458179,1295,1295,1295,1295,0
20240213,155900,44458179,1295,1295,1295,1295,0
20240213,155800,44458179,1295,1295,1295,1295,0
20240213,155700,44458179,1295,1295,1295,1295,0
20240213,155600,44458179,1295,1295,1295,1295,0
20240213,155500,44458179,1295,1295,1295,1295,0
20240213,155400,44458179,1295,1295,1295,1295,0
20240213,155300,44458179,1295,1295,1295,1295,0
20240213,155200,44458179,1295,1295,1295,1295,0
20240213,155100,44458179,1295,1295,1295,1295,0
20240213,155000,44458179,1295,1295,1295,1295,0
20240213,154900,44458179,1295,1295,1295,1295,0
20240213,154800,44458179,1295,1295,1295,1295,0
20240213,154700,44458179,1295,1295,1295,1295,0
20240213,154600,44458179,1295,1295,1295,1295,0
20240213,154500,44458179,1295,1295,1295,1295,430
20240213,154400,44458179,1295,1295,1295,1295,0
20240213,154300,44458179,1295,1295,1295,1295,0
20240213,154200,44458179,1295,1295,1295,1295,0
20240213,154100,44458179,1295,1295,1295,1295,0
20240213,154000,44458179,1295,1295,1295,1295,0
20240213,153900,44458179,1295,1295,1295,1295,0
20240213,153800,44458179,1295,1295,1295,1295,0
20240213,153700,44458179,1295,1295,1295,1295,0
20240213,153600,44458179,1295,1295,1295,1295,0
20240213,153500,44458179,1295,1295,1295,1295,0
20240213,153400,44458179,1295,1295,1295,1295,0
20240213,153300,44458179,1295,1295,1295,1295,0
20240213,153200,44458179,1295,1295,1295,1295,0
20240213,153100,44458179,1295,1295,1295,1295,0
20240213,153000,44458179,1295,1295,1295,1295,430
20240213,152900,43901329,1297,1297,1297,1297,0
20240213,152800,43901329,1297,1297,1297,1297,0
20240213,152700,43901329,1297,1297,1297,1297,0
20240213,152600,43901329,1297,1297,1297,1297,0
20240213,152500,43901329,1297,1297,1297,1297,0
20240213,152400,43901329,1297,1297,1297,1297,0
20240213,152300,43901329,1297,1297,1297,1297,0
20240213,152200,43901329,1297,1297,1297,1297,0
20240213,152100,43901329,1297,1297,1297,1297,0
20240213,152000,43901329,1297,1297,1297,1297,0
20240213,151900,43901329,1297,1297,1297,1297,1
20240213,151800,43900032,1297,1297,1297,1297,0
20240213,151700,43900032,1297,1297,1297,1297,0
20240213,151600,43900032,1297,1297,1297,1297,1
20240213,151500,43898735,1291,1291,1291,1291,0
20240213,151400,43898735,1291,1291,1291,1291,0
20240213,151300,43898735,1291,1293,1293,1291,3258
20240213,151200,39692046,1293,1293,1293,1293,150
20240213,151100,39498096,1293,1293,1293,1293,0
20240213,151000,39498096,1293,1293,1293,1293,709
20240213,150900,38581359,1293,1293,1293,1293,0
20240213,150800,38581359,1293,1296,1296,1293,1846
20240213,150700,36192081,1297,1296,1297,1296,4
20240213,150600,36186896,1297,1297,1297,1297,0
20240213,150500,36186896,1297,1297,1297,1297,0
20240213,150400,36186896,1297,1297,1297,1297,2
20240213,150300,36184302,1296,1296,1296,1296,0
20240213,150200,36184302,1296,1296,1296,1296,0
20240213,150100,36184302,1296,1296,1296,1296,0
20240213,150000,36184302,1296,1296,1296,1296,0
20240213,145900,36184302,1296,1296,1296,1296,0
20240213,145800,36184302,1296,1296,1296,1296,0
20240213,145700,36184302,1296,1296,1296,1296,2
20240213,145600,36181710,1296,1296,1296,1296,0
20240213,145500,36181710,1296,1296,1296,1296,0
20240213,145400,36181710,1296,1296,1296,1296,0
20240213,145300,36181710,1296,1296,1296,1296,1
20240213,145200,36180414,1297,1297,1297,1297,0
20240213,145100,36180414,1297,1297,1297,1297,0
20240213,145000,36180414,1297,1297,1297,1297,0
20240213,144900,36180414,1297,1297,1297,1297,0
20240213,144800,36180414,1297,1297,1297,1297,0
20240213,144700,36180414,1297,1297,1297,1297,15
20240213,144600,36160959,1297,1297,1297,1297,10
20240213,144500,36147989,1297,1297,1297,1297,0
20240213,144400,36147989,1297,1297,1297,1297,0
20240213,144300,36147989,1297,1297,1297,1297,0
20240213,144200,36147989,1297,1297,1297,1297,0
20240213,144100,36147989,1297,1297,1297,1297,0
20240213,144000,36147989,1297,1297,1297,1297,0
20240213,143900,36147989,1297,1297,1297,1297,0
20240213,143800,36147989,1297,1297,1297,1297,0
20240213,143700,36147989,1297,1297,1297,1297,750
20240213,143600,35175239,1295,1295,1295,1295,0
20240213,143500,35175239,1295,1295,1295,1295,0
20240213,143400,35175239,1295,1295,1295,1295,0
20240213,143300,35175239,1295,1295,1295,1295,0
20240213,143200,35175239,1295,1295,1295,1295,0
20240213,143100,35175239,1295,1295,1295,1295,0
20240213,143000,35175239,1295,1296,1296,1295,800
20240213,142900,34139238,1295,1295,1295,1295,0
20240213,142800,34139238,1295,1295,1295,1295,0
20240213,142700,34139238,1295,1295,1295,1295,0
20240213,142600,34139238,1295,1295,1295,1295,0
20240213,142500,34139238,1295,1295,1295,1295,0
20240213,142400,34139238,1295,1295,1295,1295,0
20240213,142300,34139238,1295,1296,1296,1295,10
20240213,142200,34126287,1297,1297,1297,1297,0
20240213,142100,34126287,1297,1297,1297,1297,0
20240213,142000,34126287,1297,1297,1297,1297,1
20240213,141900,34124990,1295,1295,1295,1295,0
20240213,141800,34124990,1295,1295,1295,1295,0
20240213,141700,34124990,1295,1295,1295,1295,0
20240213,141600,34124990,1295,1295,1295,1295,0
20240213,141500,34124990,1295,1295,1295,1295,5
20240213,141400,34118515,1296,1296,1296,1296,300
20240213,141300,33729715,1297,1297,1297,1297,0
20240213,141200,33729715,1297,1297,1297,1297,0
20240213,141100,33729715,1297,1297,1297,1297,0
20240213,141000,33729715,1297,1297,1297,1297,0
20240213,140900,33729715,1297,1297,1297,1297,0
20240213,140800,33729715,1297,1297,1297,1297,2
20240213,140700,33727121,1297,1297,1297,1297,1
20240213,140600,33725824,1297,1297,1297,1297,9
20240213,140500,33714151,1297,1297,1297,1297,385
20240213,140400,33214806,1297,1297,1297,1297,0
20240213,140300,33214806,1297,1297,1297,1297,0
20240213,140200,33214806,1297,1297,1297,1297,0
20240213,140100,33214806,1297,1297,1297,1297,0
20240213,140000,33214806,1297,1297,1297,1297,0
20240213,135900,33214806,1297,1297,1297,1297,0
20240213,135800,33214806,1297,1297,1297,1297,18
20240213,135700,33191460,1297,1297,1297,1297,61
20240213,135600,33112343,1297,1297,1297,1297,1
20240213,135500,33111046,1297,1297,1297,1297,0
20240213,135400,33111046,1297,1297,1297,1297,1
20240213,135300,33109749,1296,1296,1296,1296,0
20240213,135200,33109749,1296,1296,1296,1296,157
20240213,135100,32906277,1297,1297,1297,1297,0
20240213,135000,32906277,1297,1297,1297,1297,0
20240213,134900,32906277,1297,1297,1297,1297,0
20240213,134800,32906277,1297,1297,1297,1297,27
20240213,134700,32871258,1297,1297,1297,1297,0
20240213,134600,32871258,1297,1297,1297,1297,5
20240213,134500,32864773,1297,1297,1297,1297,1
20240213,134400,32863476,1297,1297,1297,1297,1
20240213,134300,32862179,1296,1296,1296,1296,4387
20240213,134200,27176627,1297,1297,1297,1297,0
20240213,134100,27176627,1297,1297,1297,1297,116
20240213,134000,27026175,1297,1297,1297,1297,90
20240213,133900,26909445,1296,1296,1296,1296,0
20240213,133800,26909445,1296,1296,1296,1296,0
20240213,133700,26909445,1296,1296,1296,1296,0
20240213,133600,26909445,1296,1296,1296,1296,881
20240213,133500,25767669,1295,1296,1296,1295,315
20240213,133400,25359743,1296,1296,1296,1296,1
20240213,133300,25358447,1295,1295,1295,1295,0
20240213,133200,25358447,1295,1295,1295,1295,0
20240213,133100,25358447,1295,1295,1295,1295,0
20240213,133000,25358447,1295,1295,1295,1295,0
20240213,132900,25358447,1295,1296,1296,1295,191
20240213,132800,25110985,1296,1296,1296,1296,0
20240213,132700,25110985,1296,1296,1296,1296,3
20240213,132600,25107097,1296,1296,1296,1296,0
20240213,132500,25107097,1296,1296,1296,1296,0
20240213,132400,25107097,1296,1296,1296,1296,0
20240213,132300,25107097,1296,1296,1296,1296,0
20240213,132200,25107097,1296,1296,1296,1296,468
20240213,132100,24500569,1296,1296,1296,1296,4
20240213,132000,24495385,1294,1296,1296,1294,68
20240213,131900,24407332,1296,1296,1296,1296,0
20240213,131800,24407332,1296,1296,1296,1296,0
20240213,131700,24407332,1296,1296,1296,1296,0
20240213,131600,24407332,1296,1296,1296,1296,0
20240213,131500,24407332,1296,1296,1296,1296,0
20240213,131400,24407332,1296,1296,1296,1296,0
20240213,131300,24407332,1296,1296,1296,1296,0
20240213,131200,24407332,1296,1296,1296,1296,0
20240213,131100,24407332,1296,1296,1296,1296,0
20240213,131000,24407332,1296,1296,1296,1296,10
20240213,130900,24394372,1294,1294,1294,1294,0
20240213,130800,24394372,1294,1294,1294,1294,0
20240213,130700,24394372,1294,1294,1294,1294,0
20240213,130600,24394372,1294,1294,1294,1294,0
20240213,130500,24394372,1294,1294,1294,1294,0
20240213,130400,24394372,1294,1294,1294,1294,0
20240213,130300,24394372,1294,1294,1294,1294,0
20240213,130200,24394372,1294,1294,1294,1294,0
20240213,130100,24394372,1294,1294,1294,1294,0
20240213,130000,24394372,1294,1294,1294,1294,0
20240213,125900,24394372,1294,1294,1294,1294,0
20240213,125800,24394372,1294,1294,1294,1294,0
20240213,125700,24394372,1294,1294,1294,1294,0
20240213,125600,24394372,1294,1294,1294,1294,0
20240213,125500,24394372,1294,1295,1295,1294,743
20240213,125400,23432929,1294,1295,1295,1294,3000
20240213,125300,19550248,1296,1296,1296,1296,0
20240213,125200,19550248,1296,1296,1296,1296,0
20240213,125100,19550248,1296,1296,1296,1296,0
20240213,125000,19550248,1296,1296,1296,1296,0
20240213,124900,19550248,1296,1296,1296,1296,0
20240213,124800,19550248,1296,1296,1296,1296,500
20240213,124700,18902248,1296,1296,1296,1296,0
20240213,124600,18902248,1296,1296,1296,1296,0
20240213,124500,18902248,1296,1296,1296,1296,0
20240213,124400,18902248,1296,1296,1296,1296,0
20240213,124300,18902248,1296,1296,1296,1296,0
20240213,124200,18902248,1296,1296,1296,1296,0
20240213,124100,18902248,1296,1296,1296,1296,0
20240213,124000,18902248,1296,1296,1296,1296,0
20240213,123900,18902248,1296,1296,1296,1296,0
20240213,123800,18902248,1296,1296,1296,1296,0
20240213,123700,18902248,1296,1296,1296,1296,0
20240213,123600,18902248,1296,1296,1296,1296,0
20240213,123500,18902248,1296,1296,1296,1296,0
20240213,123400,18902248,1296,1296,1296,1296,30
20240213,123300,18863368,1296,1296,1296,1296,0
20240213,123200,18863368,1296,1296,1296,1296,0
20240213,123100,18863368,1296,1296,1296,1296,0
20240213,123000,18863368,1296,1296,1296,1296,0
20240213,122900,18863368,1296,1296,1296,1296,0
20240213,122800,18863368,1296,1296,1296,1296,0
20240213,122700,18863368,1296,1297,1297,1296,1118
20240213,122600,17414391,1298,1298,1298,1298,0
20240213,122500,17414391,1298,1298,1298,1298,2
20240213,122400,17411795,1298,1298,1298,1298,2
20240213,122300,17409199,1298,1298,1298,1298,0
20240213,122200,17409199,1298,1298,1298,1298,0
20240213,122100,17409199,1298,1298,1298,1298,6
20240213,122000,17401411,1299,1299,1299,1299,0
20240213,121900,17401411,1299,1299,1299,1299,0
20240213,121800,17401411,1299,1299,1299,1299,0
20240213,121700,17401411,1299,1299,1299,1299,0
20240213,121600,17401411,1299,1299,1299,1299,0
20240213,121500,17401411,1299,1299,1299,1299,0
20240213,121400,17401411,1299,1299,1299,1299,0
20240213,121300,17401411,1299,1299,1299,1299,0
20240213,121200,17401411,1299,1299,1299,1299,0
20240213,121100,17401411,1299,1299,1299,1299,0
20240213,121000,17401411,1299,1299,1299,1299,0
20240213,120900,17401411,1299,1299,1299,1299,0
20240213,120800,17401411,1299,1299,1299,1299,0
20240213,120700,17401411,1299,1299,1299,1299,0
20240213,120600,17401411,1299,1299,1299,1299,0
20240213,120500,17401411,1299,1299,1299,1299,0
20240213,120400,17401411,1299,1299,1299,1299,0
20240213,120300,17401411,1299,1299,1299,1299,5
20240213,120200,17394916,1299,1299,1299,1299,0
20240213,120100,17394916,1299,1299,1299,1299,0
20240213,120000,17394916,1299,1299,1299,1299,0
20240213,115900,17394916,1299,1299,1299,1299,0
20240213,115800,17394916,1299,1299,1299,1299,0
20240213,115700,17394916,1299,1299,1299,1299,237
20240213,115600,17087053,1299,1299,1299,1299,30
20240213,115500,17048083,1299,1299,1299,1299,0
20240213,115400,17048083,1299,1299,1299,1299,0
20240213,115300,17048083,1299,1299,1299,1299,0
20240213,115200,17048083,1299,1299,1299,1299,0
20240213,115100,17048083,1299,1299,1299,1299,0
20240213,115000,17048083,1299,1299,1299,1299,0
20240213,114900,17048083,1299,1299,1299,1299,0
20240213,114800,17048083,1299,1299,1299,1299,0
20240213,114700,17048083,1299,1299,1299,1299,0
20240213,114600,17048083,1299,1299,1299,1299,0
20240213,114500,17048083,1299,1299,1299,1299,0
20240213,114400,17048083,1299,1299,1299,1299,0
20240213,114300,17048083,1299,1299,1299,1299,0
20240213,114200,17048083,1299,1299,1299,1299,0
20240213,114100,17048083,1299,1299,1299,1299,0
20240213,114000,17048083,1299,1299,1299,1299,1
20240213,113900,17046784,1299,1299,1299,1299,2
20240213,113800,17044186,1297,1297,1297,1297,0
20240213,113700,17044186,1297,1297,1297,1297,0
20240213,113600,17044186,1297,1298,1298,1297,100
20240213,113500,16914458,1299,1299,1299,1299,0
20240213,113400,16914458,1299,1299,1299,1299,0
20240213,113300,16914458,1299,1299,1299,1299,0
20240213,113200,16914458,1299,1299,1299,1299,0
20240213,113100,16914458,1299,1299,1299,1299,0
20240213,113000,16914458,1299,1299,1299,1299,0
20240213,112900,16914458,1299,1299,1299,1299,0
20240213,112800,16914458,1299,1299,1299,1299,0
20240213,112700,16914458,1299,1299,1299,1299,0
20240213,112600,16914458,1299,1299,1299,1299,0
20240213,112500,16914458,1299,1299,1299,1299,1
20240213,112400,16913159,1299,1299,1299,1299,0
20240213,112300,16913159,1299,1299,1299,1299,0
20240213,112200,16913159,1299,1299,1299,1299,0
20240213,112100,16913159,1299,1299,1299,1299,0
20240213,112000,16913159,1299,1299,1299,1299,0
20240213,111900,16913159,1299,1299,1299,1299,0
20240213,111800,16913159,1299,1299,1299,1299,0
20240213,111700,16913159,1299,1299,1299,1299,0
20240213,111600,16913159,1299,1299,1299,1299,2
20240213,111500,16910561,1299,1299,1299,1299,4
20240213,111400,16905365,1299,1299,1299,1299,0
20240213,111300,16905365,1299,1299,1299,1299,0
20240213,111200,16905365,1299,1299,1299,1299,0
20240213,111100,16905365,1299,1299,1299,1299,4
20240213,111000,16900169,1300,1300,1300,1300,0
20240213,110900,16900169,1300,1300,1300,1300,0
20240213,110800,16900169,1300,1300,1300,1300,0
20240213,110700,16900169,1300,1300,1300,1300,0
20240213,110600,16900169,1300,1300,1300,1300,0
20240213,110500,16900169,1300,1300,1300,1300,80
20240213,110400,16796169,1299,1299,1299,1299,0
20240213,110300,16796169,1299,1299,1299,1299,0
20240213,110200,16796169,1299,1299,1299,1299,0
20240213,110100,16796169,1299,1299,1299,1299,0
20240213,110000,16796169,1299,1299,1299,1299,0
20240213,105900,16796169,1299,1299,1299,1299,1
20240213,105800,16794870,1298,1299,1299,1298,10
20240213,105700,16781889,1298,1298,1298,1298,83
20240213,105600,16674155,1300,1300,1300,1300,1
20240213,105500,16672855,1299,1299,1299,1299,0
20240213,105400,16672855,1299,1299,1299,1299,0
20240213,105300,16672855,1299,1299,1299,1299,10
20240213,105200,16659865,1300,1300,1300,1300,20
20240213,105100,16633865,1299,1299,1299,1299,0
20240213,105000,16633865,1299,1299,1299,1299,0
20240213,104900,16633865,1299,1299,1299,1299,1
20240213,104800,16632566,1299,1299,1299,1299,0
20240213,104700,16632566,1299,1299,1299,1299,0
20240213,104600,16632566,1299,1299,1299,1299,0
20240213,104500,16632566,1299,1299,1299,1299,0
20240213,104400,16632566,1299,1299,1299,1299,0
20240213,104300,16632566,1299,1299,1299,1299,1
20240213,104200,16631267,1295,1295,1295,1295,0
20240213,104100,16631267,1295,1295,1295,1295,374
20240213,104000,16146937,1295,1295,1295,1295,5
20240213,103900,16140462,1295,1295,1295,1295,0
20240213,103800,16140462,1295,1295,1295,1295,0
20240213,103700,16140462,1295,1295,1295,1295,5
20240213,103600,16133987,1295,1295,1295,1295,0
20240213,103500,16133987,1295,1295,1295,1295,0
20240213,103400,16133987,1295,1295,1295,1295,0
20240213,103300,16133987,1295,1295,1295,1295,0
20240213,103200,16133987,1295,1295,1295,1295,0
20240213,103100,16133987,1295,1295,1295,1295,0
20240213,103000,16133987,1295,1295,1295,1295,0
20240213,102900,16133987,1295,1295,1295,1295,0
20240213,102800,16133987,1295,1295,1295,1295,0
20240213,102700,16133987,1295,1295,1295,1295,2
20240213,102600,16131397,1295,1295,1295,1295,5
20240213,102500,16124922,1295,1295,1295,1295,5
20240213,102400,16118447,1293,1293,1293,1293,0
20240213,102300,16118447,1293,1293,1293,1293,1000
20240213,102200,14825447,1295,1295,1295,1295,0
20240213,102100,14825447,1295,1295,1295,1295,1
20240213,102000,14824152,1295,1295,1295,1295,0
20240213,101900,14824152,1295,1295,1295,1295,18
20240213,101800,14800842,1295,1295,1295,1295,0
20240213,101700,14800842,1295,1295,1295,1295,0
20240213,101600,14800842,1295,1295,1295,1295,0
20240213,101500,14800842,1295,1295,1295,1295,0
20240213,101400,14800842,1295,1295,1295,1295,6
20240213,101300,14793072,1295,1295,1295,1295,6
20240213,101200,14785302,1295,1295,1295,1295,6
20240213,101100,14777532,1295,1295,1295,1295,606
20240213,101000,13992762,1301,1301,1301,1301,0
20240213,100900,13992762,1301,1300,1301,1295,1365
20240213,100800,12218077,1300,1301,1301,1300,12
20240213,100700,12202476,1300,1300,1300,1300,761
20240213,100600,11213176,1300,1300,1300,1300,0
20240213,100500,11213176,1300,1299,1300,1299,141
20240213,100400,11029977,1295,1294,1295,1294,1846
20240213,100300,8640007,1293,1293,1293,1293,0
20240213,100200,8640007,1293,1293,1293,1293,0
20240213,100100,8640007,1293,1293,1293,1293,0
20240213,100000,8640007,1293,1292,1293,1292,1478
20240213,095900,6729147,1292,1292,1292,1292,299
20240213,095800,6342839,1292,1292,1292,1292,10
20240213,095700,6329919,1292,1292,1292,1292,1
20240213,095600,6328627,1292,1292,1292,1292,0
20240213,095500,6328627,1292,1292,1292,1292,0
20240213,095400,6328627,1292,1292,1292,1292,0
20240213,095300,6328627,1292,1292,1292,1292,258
20240213,095200,5995291,1292,1292,1292,1292,328
20240213,095100,5571515,1292,1292,1292,1292,0
20240213,095000,5571515,1292,1292,1292,1292,0
20240213,094900,5571515,1292,1292,1292,1292,0
20240213,094800,5571515,1292,1292,1292,1292,2
20240213,094700,5568931,1292,1292,1292,1292,0
20240213,094600,5568931,1292,1292,1292,1292,11
20240213,094500,5554719,1292,1292,1292,1292,10
20240213,094400,5541799,1292,1292,1292,1292,1
20240213,094300,5540507,1291,1291,1292,1290,322
20240213,094200,5124756,1291,1290,1291,1290,3
20240213,094100,5120885,1290,1291,1291,1290,20
20240213,094000,5095066,1291,1291,1292,1291,48
20240213,093900,5033058,1291,1292,1292,1291,83
20240213,093800,4925825,1292,1291,1292,1291,15
20240213,093700,4906459,1290,1290,1290,1290,1
20240213,093600,4905169,1290,1290,1290,1290,14
20240213,093500,4887109,1290,1291,1291,1288,29
20240213,093400,4849727,1291,1292,1292,1291,364
20240213,093300,4379449,1292,1292,1292,1292,1
20240213,093200,4378157,1293,1292,1293,1292,42
20240213,093100,4323892,1293,1293,1293,1293,0
20240213,093000,4323892,1293,1293,1293,1293,0
20240213,092900,4323892,1293,1293,1293,1293,0
20240213,092800,4323892,1293,1293,1293,1293,0
20240213,092700,4323892,1293,1293,1293,1293,0
20240213,092600,4323892,1293,1293,1293,1293,1
20240213,092500,4322599,1292,1290,1293,1290,311
20240213,092400,3920993,1290,1290,1290,1290,54
20240213,092300,3851333,1287,1290,1290,1287,3
20240213,092200,3847469,1287,1287,1287,1287,1150
20240213,092100,2367419,1287,1289,1289,1287,337
20240213,092000,1933201,1289,1289,1290,1289,162
20240213,091900,1724233,1289,1289,1289,1289,12
20240213,091800,1708765,1289,1290,1290,1289,184
20240213,091700,1471419,1290,1290,1290,1290,144
20240213,091600,1285659,1290,1293,1293,1290,64
20240213,091500,1203023,1293,1293,1293,1293,0
20240213,091400,1203023,1293,1293,1293,1293,18
20240213,091300,1179749,1293,1293,1294,1293,50
20240213,091200,1115059,1293,1293,1294,1293,44
20240213,091100,1058131,1291,1292,1292,1291,180
20240213,091000,825650,1291,1291,1291,1291,0
20240213,090900,825650,1291,1291,1291,1291,0
20240213,090800,825650,1291,1291,1291,1291,0
20240213,090700,825650,1291,1294,1294,1291,41
20240213,090600,772599,1294,1294,1294,1294,2
20240213,090500,770011,1295,1295,1295,1295,1
20240213,090400,768716,1294,1294,1294,1294,1
20240213,090300,767422,1293,1293,1293,1293,8
20240213,090200,757078,1294,1294,1294,1294,3
20240213,090100,753196,1294,1294,1294,1290,108
20240213,090000,613830,1295,1295,1295,1295,474