stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,185400,1729923379,1038,1038,1038,1038,24640
20240215,185300,1729923379,1038,1038,1038,1038,0
20240215,185200,1729923379,1038,1038,1038,1038,0
20240215,185100,1729923379,1038,1038,1038,1038,0
20240215,185000,1729923379,1038,1038,1038,1038,0
20240215,184900,1729923379,1038,1038,1038,1038,0
20240215,184800,1729923379,1038,1038,1038,1038,0
20240215,184700,1729923379,1038,1038,1038,1038,0
20240215,184600,1729923379,1038,1038,1038,1038,0
20240215,184500,1729923379,1038,1038,1038,1038,0
20240215,184400,1729923379,1038,1038,1038,1038,0
20240215,184300,1729923379,1038,1038,1038,1038,0
20240215,184200,1729923379,1038,1038,1038,1038,0
20240215,184100,1729923379,1038,1038,1038,1038,0
20240215,184000,1729923379,1038,1038,1038,1038,0
20240215,183900,1729923379,1038,1038,1038,1038,0
20240215,183800,1729923379,1038,1038,1038,1038,0
20240215,183700,1729923379,1038,1038,1038,1038,0
20240215,183600,1729923379,1038,1038,1038,1038,0
20240215,183500,1729923379,1038,1038,1038,1038,0
20240215,183400,1729923379,1038,1038,1038,1038,0
20240215,183300,1729923379,1038,1038,1038,1038,0
20240215,183200,1729923379,1038,1038,1038,1038,0
20240215,183100,1729923379,1038,1038,1038,1038,0
20240215,183000,1729923379,1038,1038,1038,1038,0
20240215,182900,1729923379,1038,1038,1038,1038,0
20240215,182800,1729923379,1038,1038,1038,1038,0
20240215,182700,1729923379,1038,1038,1038,1038,0
20240215,182600,1729923379,1038,1038,1038,1038,0
20240215,182500,1729923379,1038,1038,1038,1038,0
20240215,182400,1729923379,1038,1038,1038,1038,24640
20240215,182300,1729923379,1038,1038,1038,1038,0
20240215,182200,1729923379,1038,1038,1038,1038,0
20240215,182100,1729923379,1038,1038,1038,1038,0
20240215,182000,1729923379,1038,1038,1038,1038,0
20240215,181900,1729923379,1038,1038,1038,1038,0
20240215,181800,1729923379,1038,1038,1038,1038,0
20240215,181700,1729923379,1038,1038,1038,1038,0
20240215,181600,1729923379,1038,1038,1038,1038,0
20240215,181500,1729923379,1038,1038,1038,1038,0
20240215,181400,1729923379,1038,1038,1038,1038,0
20240215,181300,1729923379,1038,1038,1038,1038,0
20240215,181200,1729923379,1038,1038,1038,1038,0
20240215,181100,1729923379,1038,1038,1038,1038,0
20240215,181000,1729923379,1038,1038,1038,1038,0
20240215,180900,1729923379,1038,1038,1038,1038,0
20240215,180800,1729923379,1038,1038,1038,1038,0
20240215,180700,1729923379,1038,1038,1038,1038,0
20240215,180600,1729923379,1038,1038,1038,1038,0
20240215,180500,1729923379,1038,1038,1038,1038,0
20240215,180400,1729923379,1038,1038,1038,1038,0
20240215,180300,1729923379,1038,1038,1038,1038,0
20240215,180200,1729923379,1038,1038,1038,1038,0
20240215,180100,1729923379,1038,1038,1038,1038,0
20240215,180000,1729923379,1038,1038,1038,1038,0
20240215,175900,1729923379,1038,1038,1038,1038,0
20240215,175800,1729923379,1038,1038,1038,1038,0
20240215,175700,1729923379,1038,1038,1038,1038,0
20240215,175600,1729923379,1038,1038,1038,1038,0
20240215,175500,1729923379,1038,1038,1038,1038,0
20240215,175400,1729923379,1038,1038,1038,1038,24640
20240215,175300,1729923379,1038,1038,1038,1038,0
20240215,175200,1729923379,1038,1038,1038,1038,0
20240215,175100,1729923379,1038,1038,1038,1038,0
20240215,175000,1729923379,1038,1038,1038,1038,0
20240215,174900,1729923379,1038,1038,1038,1038,0
20240215,174800,1729923379,1038,1038,1038,1038,0
20240215,174700,1729923379,1038,1038,1038,1038,0
20240215,174600,1729923379,1038,1038,1038,1038,0
20240215,174500,1729923379,1038,1038,1038,1038,0
20240215,174400,1729923379,1038,1038,1038,1038,0
20240215,174300,1729923379,1038,1038,1038,1038,0
20240215,174200,1729923379,1038,1038,1038,1038,0
20240215,174100,1729923379,1038,1038,1038,1038,0
20240215,174000,1729923379,1038,1038,1038,1038,0
20240215,173900,1729923379,1038,1038,1038,1038,0
20240215,173800,1729923379,1038,1038,1038,1038,0
20240215,173700,1729923379,1038,1038,1038,1038,0
20240215,173600,1729923379,1038,1038,1038,1038,0
20240215,173500,1729923379,1038,1038,1038,1038,0
20240215,173400,1729923379,1038,1038,1038,1038,0
20240215,173300,1729923379,1038,1038,1038,1038,0
20240215,173200,1729923379,1038,1038,1038,1038,0
20240215,173100,1729923379,1038,1038,1038,1038,0
20240215,173000,1729923379,1038,1038,1038,1038,0
20240215,172900,1729923379,1038,1038,1038,1038,0
20240215,172800,1729923379,1038,1038,1038,1038,0
20240215,172700,1729923379,1038,1038,1038,1038,0
20240215,172600,1729923379,1038,1038,1038,1038,0
20240215,172500,1729923379,1038,1038,1038,1038,0
20240215,172400,1729923379,1038,1038,1038,1038,24640
20240215,172300,1729923379,1038,1038,1038,1038,0
20240215,172200,1729923379,1038,1038,1038,1038,0
20240215,172100,1729923379,1038,1038,1038,1038,0
20240215,172000,1729923379,1038,1038,1038,1038,0
20240215,171900,1729923379,1038,1038,1038,1038,0
20240215,171800,1729923379,1038,1038,1038,1038,0
20240215,171700,1729923379,1038,1038,1038,1038,0
20240215,171600,1729923379,1038,1038,1038,1038,0
20240215,171500,1729923379,1038,1038,1038,1038,0
20240215,171400,1729923379,1038,1038,1038,1038,0
20240215,171300,1729923379,1038,1038,1038,1038,0
20240215,171200,1729923379,1038,1038,1038,1038,0
20240215,171100,1729923379,1038,1038,1038,1038,0
20240215,171000,1729923379,1038,1038,1038,1038,0
20240215,170900,1729923379,1038,1038,1038,1038,0
20240215,170800,1729923379,1038,1038,1038,1038,0
20240215,170700,1729923379,1038,1038,1038,1038,0
20240215,170600,1729923379,1038,1038,1038,1038,0
20240215,170500,1729923379,1038,1038,1038,1038,0
20240215,170400,1729923379,1038,1038,1038,1038,0
20240215,170300,1729923379,1038,1038,1038,1038,0
20240215,170200,1729923379,1038,1038,1038,1038,0
20240215,170100,1729923379,1038,1038,1038,1038,0
20240215,170000,1729923379,1038,1038,1038,1038,0
20240215,165900,1729923379,1038,1038,1038,1038,0
20240215,165800,1729923379,1038,1038,1038,1038,0
20240215,165700,1729923379,1038,1038,1038,1038,0
20240215,165600,1729923379,1038,1038,1038,1038,0
20240215,165500,1729923379,1038,1038,1038,1038,0
20240215,165400,1729923379,1038,1038,1038,1038,24640
20240215,165300,1729923379,1038,1038,1038,1038,0
20240215,165200,1729923379,1038,1038,1038,1038,0
20240215,165100,1729923379,1038,1038,1038,1038,0
20240215,165000,1729923379,1038,1038,1038,1038,0
20240215,164900,1729923379,1038,1038,1038,1038,0
20240215,164800,1729923379,1038,1038,1038,1038,0
20240215,164700,1729923379,1038,1038,1038,1038,0
20240215,164600,1729923379,1038,1038,1038,1038,0
20240215,164500,1729923379,1038,1038,1038,1038,0
20240215,164400,1729923379,1038,1038,1038,1038,0
20240215,164300,1729923379,1038,1038,1038,1038,0
20240215,164200,1729923379,1038,1038,1038,1038,0
20240215,164100,1729923379,1038,1038,1038,1038,0
20240215,164000,1729923379,1038,1038,1038,1038,0
20240215,163900,1729923379,1038,1038,1038,1038,0
20240215,163800,1729923379,1038,1038,1038,1038,0
20240215,163700,1729923379,1038,1038,1038,1038,0
20240215,163600,1729923379,1038,1038,1038,1038,0
20240215,163500,1729923379,1038,1038,1038,1038,0
20240215,163400,1729923379,1038,1038,1038,1038,0
20240215,163300,1729923379,1038,1038,1038,1038,0
20240215,163200,1729923379,1038,1038,1038,1038,0
20240215,163100,1729923379,1038,1038,1038,1038,0
20240215,163000,1729923379,1038,1038,1038,1038,0
20240215,162900,1729923379,1038,1038,1038,1038,0
20240215,162800,1729923379,1038,1038,1038,1038,0
20240215,162700,1729923379,1038,1038,1038,1038,0
20240215,162600,1729923379,1038,1038,1038,1038,0
20240215,162500,1729923379,1038,1038,1038,1038,0
20240215,162400,1729923379,1038,1038,1038,1038,24640
20240215,162300,1729923379,1038,1038,1038,1038,0
20240215,162200,1729923379,1038,1038,1038,1038,0
20240215,162100,1729923379,1038,1038,1038,1038,0
20240215,162000,1729923379,1038,1038,1038,1038,0
20240215,161900,1729923379,1038,1038,1038,1038,0
20240215,161800,1729923379,1038,1038,1038,1038,0
20240215,161700,1729923379,1038,1038,1038,1038,0
20240215,161600,1729923379,1038,1038,1038,1038,0
20240215,161500,1729923379,1038,1038,1038,1038,0
20240215,161400,1729923379,1038,1038,1038,1038,0
20240215,161300,1729923379,1038,1038,1038,1038,0
20240215,161200,1729923379,1038,1038,1038,1038,0
20240215,161100,1729923379,1038,1038,1038,1038,0
20240215,161000,1729923379,1038,1038,1038,1038,0
20240215,160900,1729923379,1038,1038,1038,1038,0
20240215,160800,1729923379,1038,1038,1038,1038,0
20240215,160700,1729923379,1038,1038,1038,1038,0
20240215,160600,1729923379,1038,1038,1038,1038,0
20240215,160500,1729923379,1038,1038,1038,1038,0
20240215,160400,1729923379,1038,1038,1038,1038,0
20240215,160300,1729923379,1038,1038,1038,1038,0
20240215,160200,1729923379,1038,1038,1038,1038,0
20240215,160100,1729923379,1038,1038,1038,1038,0
20240215,160000,1729923379,1038,1038,1038,1038,0
20240215,155900,1729923379,1038,1038,1038,1038,0
20240215,155800,1729923379,1038,1038,1038,1038,0
20240215,155700,1729923379,1038,1038,1038,1038,0
20240215,155600,1729923379,1038,1038,1038,1038,0
20240215,155500,1729923379,1038,1038,1038,1038,0
20240215,155400,1729923379,1038,1038,1038,1038,24640
20240215,155300,1729923379,1038,1038,1038,1038,0
20240215,155200,1729923379,1038,1038,1038,1038,0
20240215,155100,1729923379,1038,1038,1038,1038,0
20240215,155000,1729923379,1038,1038,1038,1038,0
20240215,154900,1729923379,1038,1038,1038,1038,0
20240215,154800,1729923379,1038,1038,1038,1038,0
20240215,154700,1729923379,1038,1038,1038,1038,0
20240215,154600,1729923379,1038,1038,1038,1038,0
20240215,154500,1729923379,1038,1038,1038,1038,0
20240215,154400,1729923379,1038,1038,1038,1038,0
20240215,154300,1729923379,1038,1038,1038,1038,0
20240215,154200,1729923379,1038,1038,1038,1038,0
20240215,154100,1729923379,1038,1038,1038,1038,0
20240215,154000,1729923379,1038,1038,1038,1038,0
20240215,153900,1729923379,1038,1038,1038,1038,0
20240215,153800,1729923379,1038,1038,1038,1038,0
20240215,153700,1729923379,1038,1038,1038,1038,0
20240215,153600,1729923379,1038,1038,1038,1038,0
20240215,153500,1729923379,1038,1038,1038,1038,0
20240215,153400,1729923379,1038,1038,1038,1038,0
20240215,153300,1729923379,1038,1038,1038,1038,0
20240215,153200,1729923379,1038,1038,1038,1038,0
20240215,153100,1729923379,1038,1038,1038,1038,0
20240215,153000,1729923379,1038,1038,1038,1038,24640
20240215,152900,1704347059,1038,1038,1038,1038,0
20240215,152800,1704347059,1038,1038,1038,1038,0
20240215,152700,1704347059,1038,1038,1038,1038,0
20240215,152600,1704347059,1038,1038,1038,1038,0
20240215,152500,1704347059,1038,1038,1038,1038,0
20240215,152400,1704347059,1038,1038,1038,1038,0
20240215,152300,1704347059,1038,1038,1038,1038,0
20240215,152200,1704347059,1038,1038,1038,1038,0
20240215,152100,1704347059,1038,1038,1038,1038,0
20240215,152000,1704347059,1038,1038,1038,1038,0
20240215,151900,1704347059,1038,1038,1039,1038,4553
20240215,151800,1699618867,1038,1037,1038,1037,8405
20240215,151700,1690897606,1038,1039,1039,1037,10892
20240215,151600,1679591400,1040,1040,1040,1040,7351
20240215,151500,1671946360,1040,1042,1042,1040,4689
20240215,151400,1667065705,1040,1041,1042,1040,2180
20240215,151300,1664797265,1041,1041,1042,1041,743
20240215,151200,1664023299,1040,1037,1040,1037,3794
20240215,151100,1660084265,1040,1037,1040,1037,1211
20240215,151000,1658828452,1037,1040,1040,1037,1823
20240215,150900,1656937782,1041,1041,1041,1035,18167
20240215,150800,1638090331,1041,1041,1041,1040,1293
20240215,150700,1636745587,1040,1041,1041,1040,2439
20240215,150600,1634208898,1041,1042,1042,1040,291
20240215,150500,1633905749,1043,1043,1044,1041,11002
20240215,150400,1622449841,1043,1044,1044,1043,1951
20240215,150300,1620412998,1044,1044,1045,1044,6750
20240215,150200,1613365997,1044,1042,1044,1041,12863
20240215,150100,1599953095,1042,1040,1042,1040,1449
20240215,150000,1598445828,1040,1040,1040,1039,4384
20240215,145900,1593887973,1040,1041,1041,1040,307
20240215,145800,1593568426,1041,1041,1041,1040,2509
20240215,145700,1590958785,1040,1040,1040,1040,3842
20240215,145600,1586963105,1040,1038,1040,1038,4221
20240215,145500,1582581695,1040,1040,1040,1040,1497
20240215,145400,1581024815,1040,1039,1040,1038,2002
20240215,145300,1578945672,1038,1038,1040,1038,5200
20240215,145200,1573546074,1040,1039,1040,1038,1798
20240215,145100,1571678205,1040,1041,1041,1039,2291
20240215,145000,1569296885,1039,1039,1039,1039,42
20240215,144900,1569253247,1041,1041,1041,1041,1
20240215,144800,1569252206,1041,1040,1042,1038,1152
20240215,144700,1568056284,1042,1038,1042,1037,6116
20240215,144600,1561694020,1038,1038,1038,1038,2785
20240215,144500,1558803190,1038,1038,1038,1038,1590
20240215,144400,1557152770,1042,1042,1042,1042,1
20240215,144300,1557151728,1042,1039,1042,1038,3017
20240215,144200,1554017655,1039,1040,1042,1038,230
20240215,144100,1553778887,1040,1039,1042,1039,973
20240215,144000,1552767499,1042,1039,1042,1039,5041
20240215,143900,1547521544,1040,1041,1041,1040,5526
20240215,143800,1541773349,1042,1041,1042,1041,61
20240215,143700,1541709828,1041,1043,1044,1041,775
20240215,143600,1540902358,1046,1046,1046,1044,366
20240215,143500,1540519525,1045,1042,1045,1042,4001
20240215,143400,1536338483,1046,1042,1046,1042,487
20240215,143300,1535829311,1042,1042,1042,1042,1298
20240215,143200,1534476795,1042,1041,1042,1041,456
20240215,143100,1534002094,1042,1042,1042,1042,5
20240215,143000,1533996884,1042,1042,1042,1041,16
20240215,142900,1533980218,1043,1042,1043,1041,157
20240215,142800,1533816627,1043,1042,1043,1042,10
20240215,142700,1533806206,1044,1043,1045,1043,5871
20240215,142600,1527677051,1043,1041,1043,1041,1597
20240215,142500,1526012587,1041,1040,1042,1040,1543
20240215,142400,1524405829,1040,1041,1041,1040,157
20240215,142300,1524242449,1042,1040,1042,1040,872
20240215,142200,1523335524,1040,1041,1042,1039,2501
20240215,142100,1520734477,1042,1039,1042,1038,679
20240215,142000,1520028833,1038,1038,1038,1038,169
20240215,141900,1519853411,1038,1037,1038,1037,316
20240215,141800,1519525623,1037,1037,1037,1037,595
20240215,141700,1518908608,1037,1037,1038,1037,857
20240215,141600,1518019898,1037,1038,1038,1037,101
20240215,141500,1517915155,1039,1040,1040,1037,2688
20240215,141400,1515126636,1040,1040,1040,1039,85
20240215,141300,1515038237,1044,1044,1044,1044,0
20240215,141200,1515038237,1044,1044,1044,1044,0
20240215,141100,1515038237,1044,1041,1044,1041,28
20240215,141000,1515009086,1041,1040,1041,1039,848
20240215,140900,1514127268,1037,1037,1037,1037,0
20240215,140800,1514127268,1037,1037,1037,1037,100
20240215,140700,1514023568,1037,1039,1039,1037,3301
20240215,140600,1510596476,1039,1040,1040,1039,624
20240215,140500,1509947890,1040,1040,1040,1040,3917
20240215,140400,1505874210,1040,1041,1041,1040,32
20240215,140300,1505840902,1041,1041,1041,1041,182
20240215,140200,1505651440,1041,1041,1041,1040,1146
20240215,140100,1504458455,1041,1042,1042,1041,274
20240215,140000,1504173217,1041,1041,1041,1041,898
20240215,135900,1503238399,1041,1040,1041,1040,8577
20240215,135800,1494310493,1040,1039,1040,1039,1817
20240215,135700,1492421130,1039,1038,1039,1038,330
20240215,135600,1492078295,1039,1039,1040,1039,969
20240215,135500,1491071499,1040,1040,1040,1040,3
20240215,135400,1491068379,1040,1039,1040,1039,4801
20240215,135300,1486075695,1039,1039,1040,1039,2555
20240215,135200,1483421010,1040,1040,1040,1040,0
20240215,135100,1483421010,1040,1038,1040,1038,1021
20240215,135000,1482361172,1037,1037,1037,1037,0
20240215,134900,1482361172,1037,1037,1037,1037,100
20240215,134800,1482257472,1037,1038,1038,1037,2536
20240215,134700,1479626625,1040,1040,1040,1040,1776
20240215,134600,1477779585,1040,1038,1040,1038,83
20240215,134500,1477693425,1038,1038,1038,1038,0
20240215,134400,1477693425,1038,1039,1039,1038,995
20240215,134300,1476660515,1036,1042,1042,1036,5274
20240215,134200,1471178437,1045,1045,1045,1042,1102
20240215,134100,1470030147,1046,1042,1046,1041,2369
20240215,134000,1467563780,1041,1046,1046,1041,375
20240215,133900,1467172725,1045,1046,1046,1045,907
20240215,133800,1466224515,1046,1046,1046,1046,2095
20240215,133700,1464033145,1046,1043,1046,1042,445
20240215,133600,1463569076,1044,1046,1046,1044,3692
20240215,133500,1459713933,1046,1046,1046,1045,1810
20240215,133400,1457822131,1049,1049,1050,1049,12
20240215,133300,1457809541,1049,1048,1049,1048,2710
20240215,133200,1454967780,1048,1045,1048,1045,11113
20240215,133100,1443338108,1046,1045,1046,1045,2673
20240215,133000,1440543273,1045,1043,1045,1042,2071
20240215,132900,1438384033,1044,1045,1045,1044,602
20240215,132800,1437755445,1045,1044,1045,1044,4442
20240215,132700,1433116996,1045,1046,1047,1045,1800
20240215,132600,1431235472,1047,1048,1048,1047,2772
20240215,132500,1428331003,1048,1047,1048,1047,9669
20240215,132400,1418199785,1047,1044,1047,1044,4968
20240215,132300,1413001844,1044,1042,1045,1042,10280
20240215,132200,1402280622,1040,1040,1044,1040,21495
20240215,132100,1379894367,1039,1040,1040,1039,563
20240215,132000,1379309309,1039,1039,1040,1039,304
20240215,131900,1378993404,1040,1041,1041,1039,853
20240215,131800,1378106527,1041,1039,1041,1039,505
20240215,131700,1377581830,1039,1040,1040,1039,981
20240215,131600,1376562521,1039,1038,1041,1038,1137
20240215,131500,1375381205,1038,1041,1041,1038,2192
20240215,131400,1373104536,1041,1040,1041,1040,699
20240215,131300,1372376927,1038,1038,1038,1037,5338
20240215,131200,1366840443,1041,1041,1041,1037,3732
20240215,131100,1362965831,1041,1038,1041,1038,9286
20240215,131000,1353309111,1038,1036,1038,1036,6687
20240215,130900,1346378009,1036,1035,1036,1035,3
20240215,130800,1346374902,1037,1035,1037,1035,642
20240215,130700,1345710412,1035,1037,1037,1035,704
20240215,130600,1344981656,1035,1035,1035,1035,1644
20240215,130500,1343280116,1037,1037,1038,1037,428
20240215,130400,1342836270,1034,1035,1035,1034,1524
20240215,130300,1341260370,1035,1035,1035,1035,576
20240215,130200,1340664210,1035,1034,1035,1033,1655
20240215,130100,1338952882,1033,1033,1033,1033,732
20240215,130000,1338196726,1033,1034,1034,1033,2001
20240215,125900,1336128603,1034,1035,1035,1034,36
20240215,125800,1336091353,1035,1035,1035,1035,19
20240215,125700,1336071688,1033,1034,1034,1033,2500
20240215,125600,1333488064,1035,1035,1035,1034,2727
20240215,125500,1330667828,1035,1035,1035,1035,3451
20240215,125400,1327096043,1038,1036,1038,1036,243
20240215,125300,1326843887,1036,1036,1036,1036,109
20240215,125200,1326730963,1038,1039,1039,1038,11
20240215,125100,1326719544,1035,1039,1039,1035,201
20240215,125000,1326511505,1035,1035,1035,1035,1776
20240215,124900,1324673345,1035,1035,1035,1035,1041
20240215,124800,1323595910,1035,1035,1035,1035,434
20240215,124700,1323146720,1035,1035,1035,1035,35
20240215,124600,1323110495,1035,1035,1035,1034,5075
20240215,124500,1317859158,1038,1038,1038,1038,25
20240215,124400,1317833208,1035,1036,1036,1035,101
20240215,124300,1317728573,1039,1039,1039,1039,6
20240215,124200,1317722339,1039,1036,1040,1036,1138
20240215,124100,1316542952,1040,1040,1040,1040,96
20240215,124000,1316443112,1040,1036,1040,1036,1788
20240215,123900,1314590688,1034,1038,1038,1034,8041
20240215,123800,1306260016,1038,1039,1039,1038,193
20240215,123700,1306059492,1040,1040,1040,1040,108
20240215,123600,1305947172,1040,1040,1040,1040,0
20240215,123500,1305947172,1040,1040,1040,1040,100
20240215,123400,1305843172,1040,1040,1040,1040,0
20240215,123300,1305843172,1040,1040,1040,1040,1
20240215,123200,1305842132,1037,1037,1037,1037,350
20240215,123100,1305479182,1040,1037,1040,1037,2036
20240215,123000,1303367841,1040,1036,1040,1036,2464
20240215,122900,1300812759,1036,1036,1036,1035,1105
20240215,122800,1299668703,1036,1037,1037,1036,503
20240215,122700,1299147095,1035,1037,1037,1035,215
20240215,122600,1298924540,1037,1037,1037,1035,4443
20240215,122500,1294322761,1037,1040,1040,1037,3761
20240215,122400,1290421274,1040,1040,1040,1040,174
20240215,122300,1290240314,1037,1037,1037,1037,0
20240215,122200,1290240314,1037,1040,1040,1037,550
20240215,122100,1289669514,1040,1040,1040,1040,43
20240215,122000,1289624794,1037,1036,1041,1036,2861
20240215,121900,1286657609,1036,1036,1036,1036,469
20240215,121800,1286171725,1037,1037,1037,1037,2292
20240215,121700,1283794921,1036,1039,1039,1035,4667
20240215,121600,1278956651,1039,1040,1040,1039,3149
20240215,121500,1275682029,1040,1040,1041,1040,1002
20240215,121400,1274639948,1040,1042,1042,1040,5696
20240215,121300,1268707819,1043,1042,1043,1042,19
20240215,121200,1268688003,1043,1042,1043,1042,234
20240215,121100,1268444171,1042,1041,1043,1041,1314
20240215,121000,1267075131,1040,1041,1041,1040,299
20240215,120900,1266763873,1042,1041,1042,1040,397
20240215,120800,1266350591,1040,1039,1040,1039,1694
20240215,120700,1264590408,1040,1039,1040,1039,148
20240215,120600,1264436617,1040,1041,1041,1040,1194
20240215,120500,1263194854,1041,1040,1041,1040,295
20240215,120400,1262888004,1039,1039,1039,1039,502
20240215,120300,1262366426,1039,1041,1041,1039,6024
20240215,120200,1256104197,1042,1041,1042,1041,3906
20240215,120100,1252034217,1041,1040,1041,1040,647
20240215,120000,1251360695,1040,1039,1040,1039,451
20240215,115900,1250892088,1037,1039,1039,1037,1002
20240215,115800,1249851210,1039,1040,1040,1039,2610
20240215,115700,1247138490,1040,1040,1040,1040,224
20240215,115600,1246905530,1040,1036,1040,1036,976
20240215,115500,1245893494,1036,1039,1039,1036,2645
20240215,115400,1243149307,1039,1040,1040,1039,119
20240215,115300,1243025665,1039,1041,1041,1039,930
20240215,115200,1242058905,1041,1043,1043,1041,1033
20240215,115100,1240982131,1044,1044,1044,1044,532
20240215,115000,1240426723,1044,1044,1044,1044,0
20240215,114900,1240426723,1044,1040,1044,1040,1017
20240215,114800,1239367830,1039,1037,1040,1037,6406
20240215,114700,1232712745,1039,1040,1040,1039,2982
20240215,114600,1229614145,1041,1042,1042,1041,169
20240215,114500,1229438051,1042,1042,1042,1040,1785
20240215,114400,1227581070,1043,1044,1044,1041,1703
20240215,114300,1225808240,1041,1041,1041,1041,1691
20240215,114200,1224047909,1041,1044,1044,1041,1550
20240215,114100,1222431699,1044,1044,1044,1044,110
20240215,114000,1222316859,1045,1046,1046,1045,2616
20240215,113900,1219582137,1045,1047,1048,1044,5028
20240215,113800,1214320221,1047,1046,1047,1046,4502
20240215,113700,1209609797,1046,1045,1046,1045,3403
20240215,113600,1206052726,1045,1044,1045,1044,3214
20240215,113500,1202696863,1043,1043,1044,1043,3235
20240215,113400,1199321991,1042,1039,1042,1039,5378
20240215,113300,1193724908,1040,1040,1040,1040,587
20240215,113200,1193114428,1036,1039,1040,1036,723
20240215,113100,1192364690,1040,1040,1040,1040,120
20240215,113000,1192239890,1040,1038,1040,1038,470
20240215,112900,1191751290,1038,1038,1038,1038,738
20240215,112800,1190985246,1035,1038,1041,1035,1554
20240215,112700,1189370919,1038,1038,1041,1037,1780
20240215,112600,1187524921,1037,1042,1042,1037,1458
20240215,112500,1186010139,1041,1042,1044,1041,4554
20240215,112400,1181266160,1042,1040,1042,1039,1602
20240215,112300,1179599782,1040,1037,1040,1037,2108
20240215,112200,1177409635,1037,1038,1039,1037,3146
20240215,112100,1174145392,1038,1039,1040,1038,11598
20240215,112000,1162094137,1037,1037,1040,1037,17590
20240215,111900,1143828981,1037,1032,1037,1032,6890
20240215,111800,1136696829,1030,1031,1031,1030,1100
20240215,111700,1135562829,1032,1031,1032,1031,421
20240215,111600,1135128533,1031,1030,1032,1028,11155
20240215,111500,1123660720,1032,1031,1032,1028,2038
20240215,111400,1121565541,1033,1033,1033,1033,64
20240215,111300,1121499429,1033,1028,1033,1028,149
20240215,111200,1121346092,1033,1028,1033,1025,4255
20240215,111100,1116979177,1028,1030,1033,1027,4071
20240215,111000,1112790184,1028,1033,1034,1028,2662
20240215,110900,1110048814,1033,1034,1034,1033,1732
20240215,110800,1108259657,1029,1032,1033,1029,8900
20240215,110700,1099100024,1031,1031,1036,1031,3688
20240215,110600,1095297686,1029,1030,1036,1027,10187
20240215,110500,1084813394,1029,1037,1038,1029,13713
20240215,110400,1070621267,1027,1038,1038,1027,15193
20240215,110300,1054965981,1039,1039,1041,1029,20143
20240215,110200,1034118604,1039,1039,1039,1035,5149
20240215,110100,1028777094,1039,1037,1039,1030,7289
20240215,110000,1021219443,1038,1034,1039,1034,19231
20240215,105900,1001295335,1034,1029,1034,1029,16765
20240215,105800,983999135,1027,1027,1027,1027,5566
20240215,105700,978282853,1027,1027,1027,1027,1613
20240215,105600,976626302,1030,1028,1030,1028,5323
20240215,105500,971146755,1028,1028,1028,1028,3657
20240215,105400,967387359,1028,1027,1028,1027,859
20240215,105300,966504933,1027,1026,1027,1026,396
20240215,105200,966098243,1027,1024,1027,1024,863
20240215,105100,965212242,1025,1024,1026,1024,9884
20240215,105000,955077313,1025,1025,1025,1024,2095
20240215,104900,952929943,1025,1025,1025,1024,487
20240215,104800,952431028,1026,1025,1026,1025,2830
20240215,104700,949530220,1025,1024,1025,1024,2684
20240215,104600,946780561,1023,1023,1023,1023,6796
20240215,104500,939828253,1022,1022,1022,1022,622
20240215,104400,939192569,1023,1023,1023,1023,4025
20240215,104300,935074994,1023,1023,1023,1023,300
20240215,104200,934768094,1023,1024,1024,1023,684
20240215,104100,934068243,1024,1022,1024,1022,706
20240215,104000,933346568,1020,1021,1021,1020,1070
20240215,103900,932255060,1022,1022,1022,1022,41
20240215,103800,932213158,1023,1022,1023,1019,501
20240215,103700,931702255,1020,1024,1024,1020,8164
20240215,103600,923370731,1024,1022,1024,1020,2329
20240215,103500,920993817,1022,1022,1022,1022,837
20240215,103400,920138403,1022,1024,1024,1022,3000
20240215,103300,917070759,1024,1025,1025,1024,24
20240215,103200,917046179,1025,1025,1025,1025,690
20240215,103100,916338929,1026,1026,1026,1026,200
20240215,103000,916133729,1026,1026,1026,1026,8
20240215,102900,916125521,1026,1025,1026,1025,1032
20240215,102800,915067719,1025,1025,1026,1025,1051
20240215,102700,913990432,1025,1020,1025,1020,2650
20240215,102600,911276195,1024,1024,1024,1024,0
20240215,102500,911276195,1024,1020,1024,1019,2036
20240215,102400,909199631,1024,1025,1025,1024,541
20240215,102300,908645646,1020,1021,1025,1020,23258
20240215,102200,884921275,1019,1020,1021,1019,13364
20240215,102100,871290986,1020,1021,1021,1020,1013
20240215,102000,870257706,1021,1020,1021,1019,4774
20240215,101900,865390216,1020,1021,1021,1020,1429
20240215,101800,863932621,1020,1020,1021,1020,5269
20240215,101700,858557741,1020,1021,1021,1020,918
20240215,101600,857620737,1021,1022,1022,1021,4717
20240215,101500,852804556,1022,1023,1023,1022,2491
20240215,101400,850257905,1023,1023,1023,1022,362
20240215,101300,849887789,1024,1026,1026,1024,1632
20240215,101200,848214715,1026,1025,1026,1025,1181
20240215,101100,847004180,1026,1026,1027,1025,7781
20240215,101000,839023254,1026,1023,1026,1022,4739
20240215,100900,834174015,1023,1025,1025,1023,1718
20240215,100800,832415869,1025,1027,1027,1023,1423
20240215,100700,830960132,1027,1022,1028,1022,837
20240215,100600,830104304,1022,1025,1025,1021,5469
20240215,100500,824515006,1026,1026,1028,1026,3901
20240215,100400,820511374,1027,1026,1027,1026,7601
20240215,100300,812705748,1029,1026,1029,1026,345
20240215,100200,812350759,1028,1026,1028,1026,4131
20240215,100100,808104097,1028,1024,1028,1024,2453
20240215,100000,805589795,1025,1022,1025,1022,12025
20240215,095900,793295668,1021,1023,1023,1021,1664
20240215,095800,791595485,1023,1022,1023,1022,22
20240215,095700,791572989,1022,1022,1022,1022,3127
20240215,095600,788377195,1022,1019,1023,1019,1276
20240215,095500,787075285,1019,1020,1023,1019,7373
20240215,095400,779558400,1020,1022,1024,1020,8578
20240215,095300,770806594,1022,1024,1024,1022,10609
20240215,095200,759953877,1025,1025,1028,1024,524
20240215,095100,759416962,1025,1026,1028,1024,1759
20240215,095000,757615639,1026,1026,1026,1024,507
20240215,094900,757096082,1026,1030,1030,1025,31323
20240215,094800,724927975,1030,1029,1030,1027,11317
20240215,094700,713303166,1027,1026,1027,1026,4952
20240215,094600,708217463,1026,1027,1027,1026,73
20240215,094500,708142493,1027,1024,1027,1023,1223
20240215,094400,706890164,1024,1024,1024,1023,1061
20240215,094300,705803701,1024,1024,1024,1023,7572
20240215,094200,698053777,1024,1023,1024,1023,1935
20240215,094100,696073771,1023,1026,1026,1023,2396
20240215,094000,693622348,1027,1023,1027,1023,2360
20240215,093900,691203202,1021,1019,1021,1018,4056
20240215,093800,687064475,1019,1022,1022,1019,23941
20240215,093700,662639579,1022,1022,1023,1022,4615
20240215,093600,657920185,1022,1022,1023,1022,6539
20240215,093500,651237065,1023,1023,1023,1023,2101
20240215,093400,649087742,1022,1023,1023,1022,5298
20240215,093300,643671786,1022,1020,1023,1020,5403
20240215,093200,638156454,1023,1021,1024,1019,28471
20240215,093100,609130256,1023,1027,1029,1021,3504
20240215,093000,605546438,1025,1025,1027,1025,4405
20240215,092900,601031247,1025,1020,1025,1019,7989
20240215,092800,592873034,1018,1020,1020,1018,6665
20240215,092700,586085500,1020,1019,1020,1018,4571
20240215,092600,581428149,1018,1019,1020,1018,14073
20240215,092500,567090422,1019,1025,1025,1019,27066
20240215,092400,539475725,1025,1022,1025,1021,1625
20240215,092300,537815260,1025,1022,1026,1019,43555
20240215,092200,493346069,1022,1022,1022,1021,12794
20240215,092100,480273990,1022,1022,1026,1021,43023
20240215,092000,436309238,1021,1021,1026,1021,44880
20240215,091900,390472754,1020,1025,1025,1020,39444
20240215,091800,350155485,1025,1026,1027,1025,23782
20240215,091700,325758364,1026,1031,1031,1026,22127
20240215,091600,303015611,1032,1032,1032,1030,5652
20240215,091500,297184397,1032,1039,1039,1032,8804
20240215,091400,288079212,1039,1035,1041,1029,11316
20240215,091300,276368725,1034,1032,1034,1029,11701
20240215,091200,264295090,1032,1029,1034,1029,8040
20240215,091100,255993780,1028,1032,1036,1028,14258
20240215,091000,241263784,1032,1032,1033,1027,26023
20240215,090900,214493643,1033,1035,1038,1032,10191
20240215,090800,203947671,1035,1040,1041,1035,1742
20240215,090700,202137281,1041,1027,1041,1027,41704
20240215,090600,159128545,1027,1027,1032,1026,30090
20240215,090500,128186026,1026,1029,1032,1026,7616
20240215,090400,120351260,1029,1036,1036,1029,18386
20240215,090300,101388243,1036,1042,1046,1036,29605
20240215,090200,70601610,1049,1048,1050,1040,8111
20240215,090100,62145407,1040,1063,1063,1030,22288
20240215,090000,38852409,1063,1062,1063,1050,36365