stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,185400,1616387988,1029,1029,1029,1029,12069
20240216,185300,1616387988,1029,1029,1029,1029,0
20240216,185200,1616387988,1029,1029,1029,1029,0
20240216,185100,1616387988,1029,1029,1029,1029,0
20240216,185000,1616387988,1029,1029,1029,1029,0
20240216,184900,1616387988,1029,1029,1029,1029,0
20240216,184800,1616387988,1029,1029,1029,1029,0
20240216,184700,1616387988,1029,1029,1029,1029,0
20240216,184600,1616387988,1029,1029,1029,1029,0
20240216,184500,1616387988,1029,1029,1029,1029,0
20240216,184400,1616387988,1029,1029,1029,1029,0
20240216,184300,1616387988,1029,1029,1029,1029,0
20240216,184200,1616387988,1029,1029,1029,1029,0
20240216,184100,1616387988,1029,1029,1029,1029,0
20240216,184000,1616387988,1029,1029,1029,1029,0
20240216,183900,1616387988,1029,1029,1029,1029,0
20240216,183800,1616387988,1029,1029,1029,1029,0
20240216,183700,1616387988,1029,1029,1029,1029,0
20240216,183600,1616387988,1029,1029,1029,1029,0
20240216,183500,1616387988,1029,1029,1029,1029,0
20240216,183400,1616387988,1029,1029,1029,1029,0
20240216,183300,1616387988,1029,1029,1029,1029,0
20240216,183200,1616387988,1029,1029,1029,1029,0
20240216,183100,1616387988,1029,1029,1029,1029,0
20240216,183000,1616387988,1029,1029,1029,1029,0
20240216,182900,1616387988,1029,1029,1029,1029,0
20240216,182800,1616387988,1029,1029,1029,1029,0
20240216,182700,1616387988,1029,1029,1029,1029,0
20240216,182600,1616387988,1029,1029,1029,1029,0
20240216,182500,1616387988,1029,1029,1029,1029,0
20240216,182400,1616387988,1029,1029,1029,1029,12069
20240216,182300,1616387988,1029,1029,1029,1029,0
20240216,182200,1616387988,1029,1029,1029,1029,0
20240216,182100,1616387988,1029,1029,1029,1029,0
20240216,182000,1616387988,1029,1029,1029,1029,0
20240216,181900,1616387988,1029,1029,1029,1029,0
20240216,181800,1616387988,1029,1029,1029,1029,0
20240216,181700,1616387988,1029,1029,1029,1029,0
20240216,181600,1616387988,1029,1029,1029,1029,0
20240216,181500,1616387988,1029,1029,1029,1029,0
20240216,181400,1616387988,1029,1029,1029,1029,0
20240216,181300,1616387988,1029,1029,1029,1029,0
20240216,181200,1616387988,1029,1029,1029,1029,0
20240216,181100,1616387988,1029,1029,1029,1029,0
20240216,181000,1616387988,1029,1029,1029,1029,0
20240216,180900,1616387988,1029,1029,1029,1029,0
20240216,180800,1616387988,1029,1029,1029,1029,0
20240216,180700,1616387988,1029,1029,1029,1029,0
20240216,180600,1616387988,1029,1029,1029,1029,0
20240216,180500,1616387988,1029,1029,1029,1029,0
20240216,180400,1616387988,1029,1029,1029,1029,0
20240216,180300,1616387988,1029,1029,1029,1029,0
20240216,180200,1616387988,1029,1029,1029,1029,0
20240216,180100,1616387988,1029,1029,1029,1029,0
20240216,180000,1616387988,1029,1029,1029,1029,0
20240216,175900,1616387988,1029,1029,1029,1029,0
20240216,175800,1616387988,1029,1029,1029,1029,0
20240216,175700,1616387988,1029,1029,1029,1029,0
20240216,175600,1616387988,1029,1029,1029,1029,0
20240216,175500,1616387988,1029,1029,1029,1029,0
20240216,175400,1616387988,1029,1029,1029,1029,12069
20240216,175300,1616387988,1029,1029,1029,1029,0
20240216,175200,1616387988,1029,1029,1029,1029,0
20240216,175100,1616387988,1029,1029,1029,1029,0
20240216,175000,1616387988,1029,1029,1029,1029,0
20240216,174900,1616387988,1029,1029,1029,1029,0
20240216,174800,1616387988,1029,1029,1029,1029,0
20240216,174700,1616387988,1029,1029,1029,1029,0
20240216,174600,1616387988,1029,1029,1029,1029,0
20240216,174500,1616387988,1029,1029,1029,1029,0
20240216,174400,1616387988,1029,1029,1029,1029,0
20240216,174300,1616387988,1029,1029,1029,1029,0
20240216,174200,1616387988,1029,1029,1029,1029,0
20240216,174100,1616387988,1029,1029,1029,1029,0
20240216,174000,1616387988,1029,1029,1029,1029,0
20240216,173900,1616387988,1029,1029,1029,1029,0
20240216,173800,1616387988,1029,1029,1029,1029,0
20240216,173700,1616387988,1029,1029,1029,1029,0
20240216,173600,1616387988,1029,1029,1029,1029,0
20240216,173500,1616387988,1029,1029,1029,1029,0
20240216,173400,1616387988,1029,1029,1029,1029,0
20240216,173300,1616387988,1029,1029,1029,1029,0
20240216,173200,1616387988,1029,1029,1029,1029,0
20240216,173100,1616387988,1029,1029,1029,1029,0
20240216,173000,1616387988,1029,1029,1029,1029,0
20240216,172900,1616387988,1029,1029,1029,1029,0
20240216,172800,1616387988,1029,1029,1029,1029,0
20240216,172700,1616387988,1029,1029,1029,1029,0
20240216,172600,1616387988,1029,1029,1029,1029,0
20240216,172500,1616387988,1029,1029,1029,1029,0
20240216,172400,1616387988,1029,1029,1029,1029,12069
20240216,172300,1616387988,1029,1029,1029,1029,0
20240216,172200,1616387988,1029,1029,1029,1029,0
20240216,172100,1616387988,1029,1029,1029,1029,0
20240216,172000,1616387988,1029,1029,1029,1029,0
20240216,171900,1616387988,1029,1029,1029,1029,0
20240216,171800,1616387988,1029,1029,1029,1029,0
20240216,171700,1616387988,1029,1029,1029,1029,0
20240216,171600,1616387988,1029,1029,1029,1029,0
20240216,171500,1616387988,1029,1029,1029,1029,0
20240216,171400,1616387988,1029,1029,1029,1029,0
20240216,171300,1616387988,1029,1029,1029,1029,0
20240216,171200,1616387988,1029,1029,1029,1029,0
20240216,171100,1616387988,1029,1029,1029,1029,0
20240216,171000,1616387988,1029,1029,1029,1029,0
20240216,170900,1616387988,1029,1029,1029,1029,0
20240216,170800,1616387988,1029,1029,1029,1029,0
20240216,170700,1616387988,1029,1029,1029,1029,0
20240216,170600,1616387988,1029,1029,1029,1029,0
20240216,170500,1616387988,1029,1029,1029,1029,0
20240216,170400,1616387988,1029,1029,1029,1029,0
20240216,170300,1616387988,1029,1029,1029,1029,0
20240216,170200,1616387988,1029,1029,1029,1029,0
20240216,170100,1616387988,1029,1029,1029,1029,0
20240216,170000,1616387988,1029,1029,1029,1029,0
20240216,165900,1616387988,1029,1029,1029,1029,0
20240216,165800,1616387988,1029,1029,1029,1029,0
20240216,165700,1616387988,1029,1029,1029,1029,0
20240216,165600,1616387988,1029,1029,1029,1029,0
20240216,165500,1616387988,1029,1029,1029,1029,0
20240216,165400,1616387988,1029,1029,1029,1029,12069
20240216,165300,1616387988,1029,1029,1029,1029,0
20240216,165200,1616387988,1029,1029,1029,1029,0
20240216,165100,1616387988,1029,1029,1029,1029,0
20240216,165000,1616387988,1029,1029,1029,1029,0
20240216,164900,1616387988,1029,1029,1029,1029,0
20240216,164800,1616387988,1029,1029,1029,1029,0
20240216,164700,1616387988,1029,1029,1029,1029,0
20240216,164600,1616387988,1029,1029,1029,1029,0
20240216,164500,1616387988,1029,1029,1029,1029,0
20240216,164400,1616387988,1029,1029,1029,1029,0
20240216,164300,1616387988,1029,1029,1029,1029,0
20240216,164200,1616387988,1029,1029,1029,1029,0
20240216,164100,1616387988,1029,1029,1029,1029,0
20240216,164000,1616387988,1029,1029,1029,1029,0
20240216,163900,1616387988,1029,1029,1029,1029,0
20240216,163800,1616387988,1029,1029,1029,1029,0
20240216,163700,1616387988,1029,1029,1029,1029,0
20240216,163600,1616387988,1029,1029,1029,1029,0
20240216,163500,1616387988,1029,1029,1029,1029,0
20240216,163400,1616387988,1029,1029,1029,1029,0
20240216,163300,1616387988,1029,1029,1029,1029,0
20240216,163200,1616387988,1029,1029,1029,1029,0
20240216,163100,1616387988,1029,1029,1029,1029,0
20240216,163000,1616387988,1029,1029,1029,1029,0
20240216,162900,1616387988,1029,1029,1029,1029,0
20240216,162800,1616387988,1029,1029,1029,1029,0
20240216,162700,1616387988,1029,1029,1029,1029,0
20240216,162600,1616387988,1029,1029,1029,1029,0
20240216,162500,1616387988,1029,1029,1029,1029,0
20240216,162400,1616387988,1029,1029,1029,1029,12069
20240216,162300,1616387988,1029,1029,1029,1029,0
20240216,162200,1616387988,1029,1029,1029,1029,0
20240216,162100,1616387988,1029,1029,1029,1029,0
20240216,162000,1616387988,1029,1029,1029,1029,0
20240216,161900,1616387988,1029,1029,1029,1029,0
20240216,161800,1616387988,1029,1029,1029,1029,0
20240216,161700,1616387988,1029,1029,1029,1029,0
20240216,161600,1616387988,1029,1029,1029,1029,0
20240216,161500,1616387988,1029,1029,1029,1029,0
20240216,161400,1616387988,1029,1029,1029,1029,0
20240216,161300,1616387988,1029,1029,1029,1029,0
20240216,161200,1616387988,1029,1029,1029,1029,0
20240216,161100,1616387988,1029,1029,1029,1029,0
20240216,161000,1616387988,1029,1029,1029,1029,0
20240216,160900,1616387988,1029,1029,1029,1029,0
20240216,160800,1616387988,1029,1029,1029,1029,0
20240216,160700,1616387988,1029,1029,1029,1029,0
20240216,160600,1616387988,1029,1029,1029,1029,0
20240216,160500,1616387988,1029,1029,1029,1029,0
20240216,160400,1616387988,1029,1029,1029,1029,0
20240216,160300,1616387988,1029,1029,1029,1029,0
20240216,160200,1616387988,1029,1029,1029,1029,0
20240216,160100,1616387988,1029,1029,1029,1029,0
20240216,160000,1616387988,1029,1029,1029,1029,0
20240216,155900,1616387988,1029,1029,1029,1029,0
20240216,155800,1616387988,1029,1029,1029,1029,0
20240216,155700,1616387988,1029,1029,1029,1029,0
20240216,155600,1616387988,1029,1029,1029,1029,0
20240216,155500,1616387988,1029,1029,1029,1029,0
20240216,155400,1616387988,1029,1029,1029,1029,12069
20240216,155300,1616387988,1029,1029,1029,1029,0
20240216,155200,1616387988,1029,1029,1029,1029,0
20240216,155100,1616387988,1029,1029,1029,1029,0
20240216,155000,1616387988,1029,1029,1029,1029,0
20240216,154900,1616387988,1029,1029,1029,1029,0
20240216,154800,1616387988,1029,1029,1029,1029,0
20240216,154700,1616387988,1029,1029,1029,1029,0
20240216,154600,1616387988,1029,1029,1029,1029,0
20240216,154500,1616387988,1029,1029,1029,1029,0
20240216,154400,1616387988,1029,1029,1029,1029,0
20240216,154300,1616387988,1029,1029,1029,1029,0
20240216,154200,1616387988,1029,1029,1029,1029,0
20240216,154100,1616387988,1029,1029,1029,1029,0
20240216,154000,1616387988,1029,1029,1029,1029,0
20240216,153900,1616387988,1029,1029,1029,1029,0
20240216,153800,1616387988,1029,1029,1029,1029,0
20240216,153700,1616387988,1029,1029,1029,1029,0
20240216,153600,1616387988,1029,1029,1029,1029,0
20240216,153500,1616387988,1029,1029,1029,1029,0
20240216,153400,1616387988,1029,1029,1029,1029,0
20240216,153300,1616387988,1029,1029,1029,1029,0
20240216,153200,1616387988,1029,1029,1029,1029,0
20240216,153100,1616387988,1029,1029,1029,1029,0
20240216,153000,1616387988,1029,1029,1029,1029,12069
20240216,152900,1603968987,1030,1030,1030,1030,0
20240216,152800,1603968987,1030,1030,1030,1030,0
20240216,152700,1603968987,1030,1030,1030,1030,0
20240216,152600,1603968987,1030,1030,1030,1030,0
20240216,152500,1603968987,1030,1030,1030,1030,0
20240216,152400,1603968987,1030,1030,1030,1030,0
20240216,152300,1603968987,1030,1030,1030,1030,0
20240216,152200,1603968987,1030,1030,1030,1030,0
20240216,152100,1603968987,1030,1030,1030,1030,0
20240216,152000,1603968987,1030,1030,1030,1030,0
20240216,151900,1603968987,1030,1030,1030,1029,4319
20240216,151800,1599520428,1030,1028,1030,1028,15894
20240216,151700,1583162421,1029,1029,1029,1029,2286
20240216,151600,1580810127,1029,1029,1029,1028,867
20240216,151500,1579918346,1029,1029,1029,1029,1904
20240216,151400,1577959130,1029,1028,1029,1028,5545
20240216,151300,1572255524,1028,1028,1028,1028,3645
20240216,151200,1568508464,1028,1028,1028,1026,79
20240216,151100,1568427372,1028,1027,1028,1027,4657
20240216,151000,1563644632,1029,1029,1029,1029,1000
20240216,150900,1562615632,1029,1029,1029,1029,15
20240216,150800,1562600197,1029,1028,1030,1028,2971
20240216,150700,1559543795,1029,1029,1029,1028,1203
20240216,150600,1558306009,1029,1030,1030,1029,1379
20240216,150500,1556885902,1028,1029,1030,1028,6118
20240216,150400,1550591465,1029,1028,1029,1027,1074
20240216,150300,1549487010,1027,1025,1027,1023,8603
20240216,150200,1540672724,1025,1026,1027,1025,216
20240216,150100,1540450896,1023,1023,1024,1023,1869
20240216,150000,1538537910,1026,1026,1027,1022,7804
20240216,145900,1530546653,1026,1028,1028,1026,101
20240216,145800,1530443024,1028,1028,1028,1028,0
20240216,145700,1530443024,1028,1028,1028,1028,1
20240216,145600,1530441996,1026,1026,1027,1026,280
20240216,145500,1530154715,1028,1029,1029,1026,3003
20240216,145400,1527073629,1026,1026,1029,1026,4273
20240216,145300,1522689465,1025,1028,1029,1025,9032
20240216,145200,1513427695,1029,1028,1029,1028,1930
20240216,145100,1511442655,1028,1028,1028,1028,0
20240216,145000,1511442655,1028,1028,1028,1025,1501
20240216,144900,1509900931,1029,1029,1029,1029,14
20240216,144800,1509886525,1030,1028,1030,1025,10501
20240216,144700,1499121211,1029,1028,1029,1025,5096
20240216,144600,1493891678,1029,1027,1029,1027,4
20240216,144500,1493887564,1029,1030,1030,1029,27
20240216,144400,1493859771,1030,1030,1030,1026,126
20240216,144300,1493730431,1023,1029,1030,1023,9197
20240216,144200,1484303456,1029,1029,1029,1029,206
20240216,144100,1484091482,1029,1029,1029,1029,1639
20240216,144000,1482404951,1029,1029,1029,1029,11
20240216,143900,1482393632,1027,1028,1028,1027,470
20240216,143800,1481910841,1029,1027,1029,1026,616
20240216,143700,1481277920,1026,1028,1028,1026,971
20240216,143600,1480280826,1028,1028,1028,1028,321
20240216,143500,1479950838,1027,1027,1027,1027,100
20240216,143400,1479848138,1026,1026,1026,1026,0
20240216,143300,1479848138,1026,1026,1026,1026,893
20240216,143200,1478931920,1026,1026,1026,1026,4
20240216,143100,1478927816,1025,1025,1025,1025,103
20240216,143000,1478822241,1025,1025,1025,1025,2589
20240216,142900,1476168516,1024,1024,1024,1024,0
20240216,142800,1476168516,1024,1024,1025,1024,2901
20240216,142700,1473197891,1024,1024,1024,1024,5259
20240216,142600,1467812675,1025,1026,1026,1024,6972
20240216,142500,1460672562,1026,1026,1026,1026,0
20240216,142400,1460672562,1026,1026,1026,1026,4
20240216,142300,1460668458,1025,1025,1025,1025,1510
20240216,142200,1459120708,1026,1026,1026,1025,23
20240216,142100,1459097120,1026,1026,1026,1026,15
20240216,142000,1459081730,1027,1027,1027,1025,4436
20240216,141900,1454534826,1025,1026,1026,1025,9516
20240216,141800,1444779595,1026,1027,1027,1026,1205
20240216,141700,1443542260,1026,1027,1027,1026,321
20240216,141600,1443212613,1027,1027,1027,1027,895
20240216,141500,1442293448,1027,1029,1029,1027,1053
20240216,141400,1441211387,1029,1029,1029,1028,68
20240216,141300,1441141416,1028,1029,1029,1028,6
20240216,141200,1441135243,1028,1028,1028,1028,1001
20240216,141100,1440106215,1029,1029,1029,1029,113
20240216,141000,1439989938,1030,1030,1030,1030,6
20240216,140900,1439983758,1030,1030,1030,1030,778
20240216,140800,1439182418,1030,1029,1030,1029,416
20240216,140700,1438753941,1030,1030,1030,1030,18
20240216,140600,1438735401,1030,1030,1030,1030,1
20240216,140500,1438734371,1030,1030,1030,1030,1
20240216,140400,1438733341,1029,1029,1029,1028,777
20240216,140300,1437933963,1030,1030,1030,1030,0
20240216,140200,1437933963,1030,1030,1030,1030,2084
20240216,140100,1435787443,1030,1030,1030,1030,559
20240216,140000,1435211673,1030,1030,1030,1030,240
20240216,135900,1434964473,1030,1030,1030,1030,10
20240216,135800,1434954173,1027,1027,1027,1027,2000
20240216,135700,1432900173,1027,1031,1031,1027,101
20240216,135600,1432796046,1031,1030,1031,1030,102
20240216,135500,1432690984,1031,1032,1032,1031,439
20240216,135400,1432238374,1032,1034,1034,1032,250
20240216,135300,1431980056,1032,1032,1033,1032,4726
20240216,135200,1427099980,1031,1028,1031,1028,11051
20240216,135100,1415707705,1028,1028,1028,1027,76
20240216,135000,1415629647,1026,1028,1028,1026,8742
20240216,134900,1406655969,1030,1029,1030,1028,608
20240216,134800,1406029922,1030,1030,1030,1030,181
20240216,134700,1405843492,1030,1030,1030,1030,3000
20240216,134600,1402753492,1030,1030,1030,1030,2000
20240216,134500,1400693492,1030,1029,1030,1029,55
20240216,134400,1400636892,1030,1029,1030,1029,1101
20240216,134300,1399502962,1028,1028,1028,1028,229
20240216,134200,1399267550,1028,1028,1030,1028,6961
20240216,134100,1392103972,1028,1023,1028,1022,31952
20240216,134000,1359351973,1023,1024,1024,1023,2453
20240216,133900,1356842121,1024,1023,1024,1023,1932
20240216,133800,1354865675,1023,1023,1023,1023,1116
20240216,133700,1353724007,1024,1024,1024,1024,1555
20240216,133600,1352131687,1024,1023,1024,1023,1074
20240216,133500,1351032794,1022,1022,1024,1022,13070
20240216,133400,1337652444,1022,1022,1022,1022,1003
20240216,133300,1336627378,1022,1021,1022,1021,1206
20240216,133200,1335395196,1022,1022,1022,1022,760
20240216,133100,1334618476,1023,1023,1023,1023,797
20240216,133000,1333803145,1023,1024,1024,1023,664
20240216,132900,1333123222,1024,1025,1025,1024,31
20240216,132800,1333091462,1025,1026,1026,1025,1592
20240216,132700,1331459589,1026,1026,1026,1025,157
20240216,132600,1331298508,1025,1022,1025,1022,5910
20240216,132500,1325243861,1022,1022,1023,1021,3428
20240216,132400,1321739930,1021,1021,1021,1021,723
20240216,132300,1321001747,1021,1021,1021,1021,1072
20240216,132200,1319907235,1021,1021,1021,1021,100
20240216,132100,1319805135,1021,1021,1021,1021,1581
20240216,132000,1318190934,1021,1020,1021,1020,2589
20240216,131900,1315547654,1020,1021,1021,1020,2214
20240216,131800,1313288874,1021,1023,1023,1021,851
20240216,131700,1312418947,1023,1023,1023,1023,4
20240216,131600,1312414855,1023,1023,1023,1022,81
20240216,131500,1312332046,1023,1023,1023,1023,272
20240216,131400,1312053790,1024,1024,1024,1023,103
20240216,131300,1311948418,1024,1022,1024,1021,6430
20240216,131200,1305374736,1022,1022,1022,1020,3613
20240216,131100,1301684201,1022,1023,1023,1021,5503
20240216,131000,1296065615,1022,1022,1022,1022,2799
20240216,130900,1293205037,1021,1022,1022,1021,3
20240216,130800,1293201973,1023,1021,1023,1021,941
20240216,130700,1292240191,1021,1022,1022,1021,1218
20240216,130600,1290996465,1023,1022,1023,1021,136
20240216,130500,1290857498,1022,1020,1022,1020,3912
20240216,130400,1286865683,1021,1023,1023,1021,5324
20240216,130300,1281429877,1024,1024,1024,1024,996
20240216,130200,1280409973,1024,1023,1024,1022,6718
20240216,130100,1273537776,1023,1023,1023,1020,2110
20240216,130000,1271381371,1023,1022,1023,1022,2573
20240216,125900,1268749286,1022,1022,1022,1020,5507
20240216,125800,1263129978,1022,1020,1022,1020,6155
20240216,125700,1256842455,1020,1019,1020,1019,12123
20240216,125600,1244477001,1020,1020,1020,1020,59
20240216,125500,1244416821,1020,1020,1020,1020,2915
20240216,125400,1241443521,1020,1019,1020,1019,1520
20240216,125300,1239894041,1019,1017,1019,1017,3401
20240216,125200,1236432468,1018,1018,1019,1018,253
20240216,125100,1236174886,1018,1018,1019,1018,1279
20240216,125000,1234872859,1018,1016,1018,1016,812
20240216,124900,1234047819,1013,1014,1014,1013,875
20240216,124800,1233160835,1014,1016,1016,1013,3917
20240216,124700,1229190122,1016,1019,1019,1016,5890
20240216,124600,1223194342,1020,1018,1021,1017,3639
20240216,124500,1219487329,1016,1016,1018,1015,2499
20240216,124400,1216949145,1018,1018,1018,1015,5664
20240216,124300,1211191717,1020,1013,1020,1013,11753
20240216,124200,1199225619,1013,1010,1013,1010,4726
20240216,124100,1194445486,1011,1008,1011,1007,9021
20240216,124000,1185347009,1003,1002,1008,1001,5309
20240216,123900,1180029762,1000,1006,1006,1000,16549
20240216,123800,1163460059,1006,1007,1007,1006,3196
20240216,123700,1160243552,1006,1005,1007,1005,9575
20240216,123600,1150614930,1005,1002,1005,1001,57415
20240216,123500,1093026277,1002,1002,1002,1001,6837
20240216,123400,1086177389,1002,1001,1002,1001,954
20240216,123300,1085221810,1001,1002,1002,1001,206
20240216,123200,1085015596,1002,1002,1002,1002,18
20240216,123100,1084997560,1002,1002,1002,1001,998
20240216,123000,1083998264,1002,1002,1002,1002,685
20240216,122900,1083311894,1002,1003,1003,1001,3156
20240216,122800,1080152108,1003,1001,1003,1001,2445
20240216,122700,1077704403,1002,1003,1003,1002,217
20240216,122600,1077486962,1003,1002,1003,1002,455
20240216,122500,1077031020,1002,1001,1002,1001,3576
20240216,122400,1073448613,1002,1002,1002,1001,1404
20240216,122300,1072042277,1002,1001,1002,1001,1418
20240216,122200,1070621841,1001,1002,1002,1001,3908
20240216,122100,1066709389,1002,1002,1002,1002,1084
20240216,122000,1065623221,1002,1002,1003,1002,4581
20240216,121900,1061032555,1002,1003,1003,1002,1018
20240216,121800,1060012462,1002,1002,1002,1001,822
20240216,121700,1059189118,1003,1002,1003,1002,6684
20240216,121600,1052491746,1003,1004,1004,1002,230
20240216,121500,1052261251,1005,1002,1005,1002,2340
20240216,121400,1049911986,1002,1002,1002,1002,4170
20240216,121300,1045733646,1002,1002,1002,1001,4257
20240216,121200,1041471710,1002,1003,1003,1002,12013
20240216,121100,1029434674,1003,1003,1003,1002,643
20240216,121000,1028789857,1004,1004,1004,1003,411
20240216,120900,1028377562,1004,1004,1004,1003,220
20240216,120800,1028156892,1005,1003,1005,1003,2170
20240216,120700,1025979009,1005,1005,1005,1005,320
20240216,120600,1025657409,1005,1005,1005,1005,0
20240216,120500,1025657409,1005,1005,1005,1003,1814
20240216,120400,1023834939,1003,1005,1005,1003,2127
20240216,120300,1021701542,1004,1005,1005,1003,20004
20240216,120200,1001633460,1004,1005,1005,1004,471
20240216,120100,1001160475,1005,1005,1005,1005,798
20240216,120000,1000358485,1004,1004,1005,1004,4575
20240216,115900,995765130,1004,1005,1005,1004,571
20240216,115800,995191284,1005,1005,1005,1005,7241
20240216,115700,987914079,1005,1005,1005,1005,63
20240216,115600,987850764,1005,1005,1005,1005,60
20240216,115500,987790464,1005,1004,1005,1004,1199
20240216,115400,986586667,1004,1005,1005,1004,303
20240216,115300,986282354,1005,1005,1005,1004,1219
20240216,115200,985057358,1005,1004,1005,1004,2996
20240216,115100,982049324,1005,1005,1005,1005,1250
20240216,115000,980793074,1004,1004,1004,1004,220
20240216,114900,980572194,1004,1005,1005,1003,326
20240216,114800,980244895,1004,1005,1005,1004,1536
20240216,114700,978702453,1005,1004,1005,1004,2974
20240216,114600,975716451,1004,1004,1004,1004,389
20240216,114500,975325895,1004,1006,1006,1004,6745
20240216,114400,968553641,1005,1006,1006,1005,3339
20240216,114300,965197660,1005,1006,1006,1005,1659
20240216,114200,963529865,1006,1006,1006,1006,0
20240216,114100,963529865,1006,1007,1007,1006,33
20240216,114000,963496639,1005,1007,1007,1005,4312
20240216,113900,959161948,1007,1007,1007,1007,84
20240216,113800,959077360,1005,1005,1005,1005,150
20240216,113700,958926610,1006,1006,1007,1006,231
20240216,113600,958694223,1005,1005,1007,1005,1372
20240216,113500,957315359,1006,1005,1006,1005,12
20240216,113400,957303289,1007,1007,1007,1006,39
20240216,113300,957264018,1006,1004,1007,1004,310
20240216,113200,956952755,1005,1005,1007,1004,2523
20240216,113100,954419214,1003,1006,1006,1003,4358
20240216,113000,950048123,1003,1005,1006,1003,13257
20240216,112900,936739855,1007,1005,1007,1005,179
20240216,112800,936559956,1004,1005,1005,1004,350
20240216,112700,936208264,1005,1004,1005,1004,7599
20240216,112600,928572817,1004,1004,1004,1003,4928
20240216,112500,923627704,1005,1007,1007,1003,30749
20240216,112400,892735397,1008,1007,1009,1007,455
20240216,112300,892277160,1007,1008,1008,1007,3453
20240216,112200,888798619,1009,1009,1011,1008,3257
20240216,112100,885514930,1010,1009,1010,1009,128
20240216,112000,885385755,1010,1009,1010,1009,653
20240216,111900,884726877,1010,1010,1010,1009,2204
20240216,111800,882501037,1011,1011,1011,1010,2211
20240216,111700,880265782,1012,1012,1012,1012,157
20240216,111600,880106898,1012,1012,1012,1009,337
20240216,111500,879766821,1011,1009,1011,1009,1435
20240216,111400,878318807,1011,1009,1011,1009,1450
20240216,111300,876855738,1009,1009,1010,1009,1503
20240216,111200,875339101,1009,1009,1010,1009,90
20240216,111100,875248290,1009,1009,1011,1009,254
20240216,111000,874991965,1009,1009,1010,1009,348
20240216,110900,874640832,1009,1009,1011,1009,87
20240216,110800,874552905,1009,1011,1011,1009,296
20240216,110700,874253933,1011,1012,1012,1011,34
20240216,110600,874219528,1012,1012,1012,1012,12
20240216,110500,874207384,1012,1012,1012,1012,20
20240216,110400,874187144,1012,1010,1012,1006,7788
20240216,110300,866308847,1007,1009,1010,1007,6650
20240216,110200,859595557,1008,1008,1008,1008,4182
20240216,110100,855380101,1008,1008,1008,1008,359
20240216,110000,855018229,1008,1008,1008,1008,7883
20240216,105900,847072165,1008,1008,1008,1008,8504
20240216,105800,838500133,1007,1007,1007,1007,1006
20240216,105700,837487091,1007,1008,1008,1007,120
20240216,105600,837366211,1008,1006,1008,1006,1743
20240216,105500,835611887,1006,1008,1008,1006,158
20240216,105400,835452908,1007,1008,1008,1007,775
20240216,105300,834671808,1008,1007,1008,1005,9662
20240216,105200,824957615,1007,1007,1007,1007,1906
20240216,105100,823038273,1007,1009,1009,1007,4
20240216,105000,823034241,1007,1007,1007,1006,2566
20240216,104900,820451268,1007,1007,1007,1006,683
20240216,104800,819763939,1007,1005,1007,1005,1734
20240216,104700,818017803,1005,1006,1006,1005,105
20240216,104600,817912175,1005,1005,1005,1005,20
20240216,104500,817892075,1005,1005,1005,1005,0
20240216,104400,817892075,1005,1007,1007,1005,2450
20240216,104300,815427865,1007,1007,1007,1007,706
20240216,104200,814716923,1007,1006,1007,1004,7766
20240216,104100,806913269,1006,1006,1007,1006,720
20240216,104000,806188945,1007,1006,1007,1006,1214
20240216,103900,804967634,1006,1005,1006,1005,151
20240216,103800,804815729,1006,1005,1007,1004,6276
20240216,103700,798507891,1005,1006,1007,1005,27974
20240216,103600,770384126,1007,1008,1008,1006,9027
20240216,103500,761294496,1010,1008,1010,1007,2478
20240216,103400,758796672,1009,1009,1010,1009,191
20240216,103300,758603939,1008,1009,1009,1008,62
20240216,103200,758541433,1008,1008,1009,1008,415
20240216,103100,758123109,1010,1008,1010,1008,1081
20240216,103000,757033319,1008,1009,1009,1008,3666
20240216,102900,753337557,1010,1012,1013,1010,5022
20240216,102800,748263721,1012,1013,1013,1012,1090
20240216,102700,747160639,1012,1012,1012,1012,51
20240216,102600,747109027,1013,1013,1013,1013,1107
20240216,102500,745987636,1012,1012,1012,1012,1030
20240216,102400,744945276,1010,1012,1012,1010,390
20240216,102300,744551313,1010,1012,1012,1010,193
20240216,102200,744356249,1009,1009,1009,1009,1495
20240216,102100,742847794,1010,1008,1013,1008,2880
20240216,102000,739936767,1013,1012,1013,1012,61
20240216,101900,739874975,1013,1010,1013,1007,7457
20240216,101800,732334247,1010,1010,1010,1008,2749
20240216,101700,729557941,1010,1010,1010,1009,335
20240216,101600,729219791,1008,1007,1008,1006,7899
20240216,101500,721270337,1007,1009,1011,1007,11726
20240216,101400,709456207,1011,1010,1011,1009,13961
20240216,101300,695357738,1011,1011,1011,1011,2186
20240216,101200,693147692,1011,1010,1011,1010,4670
20240216,101100,688426419,1010,1010,1010,1010,794
20240216,101000,687624479,1010,1010,1010,1009,1299
20240216,100900,686312493,1010,1010,1010,1010,3126
20240216,100800,683155233,1010,1010,1010,1010,11
20240216,100700,683144123,1009,1010,1010,1008,3136
20240216,100600,679981791,1010,1009,1010,1008,2958
20240216,100500,676998006,1009,1008,1009,1008,1605
20240216,100400,675379166,1008,1010,1011,1008,8187
20240216,100300,667112240,1011,1010,1011,1009,5293
20240216,100200,661766421,1009,1009,1009,1008,3270
20240216,100100,658468152,1009,1007,1009,1005,14804
20240216,100000,643573746,1008,1010,1010,1007,16951
20240216,095900,626479010,1010,1012,1012,1010,38385
20240216,095800,587694506,1012,1013,1013,1012,3375
20240216,095700,584278989,1012,1012,1014,1011,523
20240216,095600,583749190,1012,1014,1016,1012,31052
20240216,095500,552290039,1014,1016,1017,1014,18526
20240216,095400,533480593,1016,1017,1017,1016,3952
20240216,095300,529463495,1017,1018,1018,1017,214
20240216,095200,529245697,1018,1018,1020,1018,313
20240216,095100,528926987,1019,1017,1019,1017,251
20240216,095000,528671664,1020,1018,1020,1017,410
20240216,094900,528254295,1020,1019,1020,1017,5399
20240216,094800,522754357,1019,1024,1024,1019,5098
20240216,094700,517545867,1024,1020,1024,1020,496
20240216,094600,517039943,1020,1022,1024,1020,8026
20240216,094500,508848958,1024,1021,1024,1021,2945
20240216,094400,505839292,1020,1021,1021,1020,65
20240216,094300,505772953,1021,1021,1021,1020,1322
20240216,094200,504424337,1020,1020,1020,1020,101
20240216,094100,504321317,1020,1019,1020,1019,1863
20240216,094000,502421722,1019,1016,1019,1016,9312
20240216,093900,492953425,1016,1015,1016,1014,4473
20240216,093800,488415283,1015,1016,1016,1015,4299
20240216,093700,484047504,1016,1015,1016,1014,4086
20240216,093600,479900930,1016,1017,1017,1015,11763
20240216,093500,467960959,1017,1018,1018,1016,6174
20240216,093400,461682956,1018,1020,1021,1018,1370
20240216,093300,460285959,1021,1020,1021,1020,1923
20240216,093200,458324480,1020,1018,1020,1016,9069
20240216,093100,449090944,1019,1021,1021,1018,8765
20240216,093000,440145754,1024,1024,1025,1021,7793
20240216,092900,432169311,1023,1021,1023,1021,4773
20240216,092800,427288544,1021,1016,1021,1016,11588
20240216,092700,415471209,1016,1018,1018,1014,5573
20240216,092600,409806016,1018,1014,1018,1013,17303
20240216,092500,392240473,1016,1016,1018,1014,21451
20240216,092400,370464107,1016,1021,1021,1015,37264
20240216,092300,332504522,1021,1021,1021,1020,6609
20240216,092200,325756801,1021,1022,1022,1020,17903
20240216,092100,307475923,1022,1024,1025,1022,7652
20240216,092000,299645451,1024,1026,1026,1024,1690
20240216,091900,297913658,1025,1024,1025,1024,1258
20240216,091800,296625357,1025,1026,1026,1023,12552
20240216,091700,283768555,1026,1032,1032,1025,4821
20240216,091600,278824617,1032,1027,1032,1021,16081
20240216,091500,262346421,1028,1033,1033,1028,20499
20240216,091400,241221802,1033,1039,1039,1033,14243
20240216,091300,226476970,1038,1042,1044,1038,11292
20240216,091200,214729599,1045,1052,1052,1041,11941
20240216,091100,202253532,1052,1059,1060,1050,16233
20240216,091000,185098141,1059,1056,1063,1056,25777
20240216,090900,157796949,1059,1054,1063,1053,34838
20240216,090800,120902086,1053,1049,1055,1046,16820
20240216,090700,103214172,1050,1040,1050,1040,14230
20240216,090600,88314920,1044,1041,1045,1035,6019
20240216,090500,82053250,1045,1036,1048,1032,37734
20240216,090400,42752673,1036,1039,1040,1036,10522
20240216,090300,31825784,1040,1039,1043,1039,4472
20240216,090200,27175245,1039,1046,1046,1039,7452
20240216,090100,19398977,1046,1046,1047,1041,2563
20240216,090000,16723864,1040,1047,1047,1040,15845