stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,185500,717258844,1363,1363,1363,1363,3047
20240221,185400,717258844,1363,1363,1363,1363,0
20240221,185300,717258844,1363,1363,1363,1363,0
20240221,185200,717258844,1363,1363,1363,1363,0
20240221,185100,717258844,1363,1363,1363,1363,0
20240221,185000,717258844,1363,1363,1363,1363,0
20240221,184900,717258844,1363,1363,1363,1363,0
20240221,184800,717258844,1363,1363,1363,1363,0
20240221,184700,717258844,1363,1363,1363,1363,0
20240221,184600,717258844,1363,1363,1363,1363,0
20240221,184500,717258844,1363,1363,1363,1363,0
20240221,184400,717258844,1363,1363,1363,1363,0
20240221,184300,717258844,1363,1363,1363,1363,0
20240221,184200,717258844,1363,1363,1363,1363,0
20240221,184100,717258844,1363,1363,1363,1363,0
20240221,184000,717258844,1363,1363,1363,1363,0
20240221,183900,717258844,1363,1363,1363,1363,0
20240221,183800,717258844,1363,1363,1363,1363,0
20240221,183700,717258844,1363,1363,1363,1363,0
20240221,183600,717258844,1363,1363,1363,1363,0
20240221,183500,717258844,1363,1363,1363,1363,0
20240221,183400,717258844,1363,1363,1363,1363,0
20240221,183300,717258844,1363,1363,1363,1363,0
20240221,183200,717258844,1363,1363,1363,1363,0
20240221,183100,717258844,1363,1363,1363,1363,0
20240221,183000,717258844,1363,1363,1363,1363,0
20240221,182900,717258844,1363,1363,1363,1363,0
20240221,182800,717258844,1363,1363,1363,1363,0
20240221,182700,717258844,1363,1363,1363,1363,0
20240221,182600,717258844,1363,1363,1363,1363,0
20240221,182500,717258844,1363,1363,1363,1363,3047
20240221,182400,717258844,1363,1363,1363,1363,0
20240221,182300,717258844,1363,1363,1363,1363,0
20240221,182200,717258844,1363,1363,1363,1363,0
20240221,182100,717258844,1363,1363,1363,1363,0
20240221,182000,717258844,1363,1363,1363,1363,0
20240221,181900,717258844,1363,1363,1363,1363,0
20240221,181800,717258844,1363,1363,1363,1363,0
20240221,181700,717258844,1363,1363,1363,1363,0
20240221,181600,717258844,1363,1363,1363,1363,0
20240221,181500,717258844,1363,1363,1363,1363,0
20240221,181400,717258844,1363,1363,1363,1363,0
20240221,181300,717258844,1363,1363,1363,1363,0
20240221,181200,717258844,1363,1363,1363,1363,0
20240221,181100,717258844,1363,1363,1363,1363,0
20240221,181000,717258844,1363,1363,1363,1363,0
20240221,180900,717258844,1363,1363,1363,1363,0
20240221,180800,717258844,1363,1363,1363,1363,0
20240221,180700,717258844,1363,1363,1363,1363,0
20240221,180600,717258844,1363,1363,1363,1363,0
20240221,180500,717258844,1363,1363,1363,1363,0
20240221,180400,717258844,1363,1363,1363,1363,0
20240221,180300,717258844,1363,1363,1363,1363,0
20240221,180200,717258844,1363,1363,1363,1363,0
20240221,180100,717258844,1363,1363,1363,1363,0
20240221,180000,717258844,1363,1363,1363,1363,0
20240221,175900,717258844,1363,1363,1363,1363,0
20240221,175800,717258844,1363,1363,1363,1363,0
20240221,175700,717258844,1363,1363,1363,1363,0
20240221,175600,717258844,1363,1363,1363,1363,0
20240221,175500,717258844,1363,1363,1363,1363,3047
20240221,175400,717258844,1363,1363,1363,1363,0
20240221,175300,717258844,1363,1363,1363,1363,0
20240221,175200,717258844,1363,1363,1363,1363,0
20240221,175100,717258844,1363,1363,1363,1363,0
20240221,175000,717258844,1363,1363,1363,1363,0
20240221,174900,717258844,1363,1363,1363,1363,0
20240221,174800,717258844,1363,1363,1363,1363,0
20240221,174700,717258844,1363,1363,1363,1363,0
20240221,174600,717258844,1363,1363,1363,1363,0
20240221,174500,717258844,1363,1363,1363,1363,0
20240221,174400,717258844,1363,1363,1363,1363,0
20240221,174300,717258844,1363,1363,1363,1363,0
20240221,174200,717258844,1363,1363,1363,1363,0
20240221,174100,717258844,1363,1363,1363,1363,0
20240221,174000,717258844,1363,1363,1363,1363,0
20240221,173900,717258844,1363,1363,1363,1363,0
20240221,173800,717258844,1363,1363,1363,1363,0
20240221,173700,717258844,1363,1363,1363,1363,0
20240221,173600,717258844,1363,1363,1363,1363,0
20240221,173500,717258844,1363,1363,1363,1363,0
20240221,173400,717258844,1363,1363,1363,1363,0
20240221,173300,717258844,1363,1363,1363,1363,0
20240221,173200,717258844,1363,1363,1363,1363,0
20240221,173100,717258844,1363,1363,1363,1363,0
20240221,173000,717258844,1363,1363,1363,1363,0
20240221,172900,717258844,1363,1363,1363,1363,0
20240221,172800,717258844,1363,1363,1363,1363,0
20240221,172700,717258844,1363,1363,1363,1363,0
20240221,172600,717258844,1363,1363,1363,1363,0
20240221,172500,717258844,1363,1363,1363,1363,3047
20240221,172400,717258844,1363,1363,1363,1363,0
20240221,172300,717258844,1363,1363,1363,1363,0
20240221,172200,717258844,1363,1363,1363,1363,0
20240221,172100,717258844,1363,1363,1363,1363,0
20240221,172000,717258844,1363,1363,1363,1363,0
20240221,171900,717258844,1363,1363,1363,1363,0
20240221,171800,717258844,1363,1363,1363,1363,0
20240221,171700,717258844,1363,1363,1363,1363,0
20240221,171600,717258844,1363,1363,1363,1363,0
20240221,171500,717258844,1363,1363,1363,1363,0
20240221,171400,717258844,1363,1363,1363,1363,0
20240221,171300,717258844,1363,1363,1363,1363,0
20240221,171200,717258844,1363,1363,1363,1363,0
20240221,171100,717258844,1363,1363,1363,1363,0
20240221,171000,717258844,1363,1363,1363,1363,0
20240221,170900,717258844,1363,1363,1363,1363,0
20240221,170800,717258844,1363,1363,1363,1363,0
20240221,170700,717258844,1363,1363,1363,1363,0
20240221,170600,717258844,1363,1363,1363,1363,0
20240221,170500,717258844,1363,1363,1363,1363,0
20240221,170400,717258844,1363,1363,1363,1363,0
20240221,170300,717258844,1363,1363,1363,1363,0
20240221,170200,717258844,1363,1363,1363,1363,0
20240221,170100,717258844,1363,1363,1363,1363,0
20240221,170000,717258844,1363,1363,1363,1363,0
20240221,165900,717258844,1363,1363,1363,1363,0
20240221,165800,717258844,1363,1363,1363,1363,0
20240221,165700,717258844,1363,1363,1363,1363,0
20240221,165600,717258844,1363,1363,1363,1363,0
20240221,165500,717258844,1363,1363,1363,1363,3047
20240221,165400,717258844,1363,1363,1363,1363,0
20240221,165300,717258844,1363,1363,1363,1363,0
20240221,165200,717258844,1363,1363,1363,1363,0
20240221,165100,717258844,1363,1363,1363,1363,0
20240221,165000,717258844,1363,1363,1363,1363,0
20240221,164900,717258844,1363,1363,1363,1363,0
20240221,164800,717258844,1363,1363,1363,1363,0
20240221,164700,717258844,1363,1363,1363,1363,0
20240221,164600,717258844,1363,1363,1363,1363,0
20240221,164500,717258844,1363,1363,1363,1363,0
20240221,164400,717258844,1363,1363,1363,1363,0
20240221,164300,717258844,1363,1363,1363,1363,0
20240221,164200,717258844,1363,1363,1363,1363,0
20240221,164100,717258844,1363,1363,1363,1363,0
20240221,164000,717258844,1363,1363,1363,1363,0
20240221,163900,717258844,1363,1363,1363,1363,0
20240221,163800,717258844,1363,1363,1363,1363,0
20240221,163700,717258844,1363,1363,1363,1363,0
20240221,163600,717258844,1363,1363,1363,1363,0
20240221,163500,717258844,1363,1363,1363,1363,0
20240221,163400,717258844,1363,1363,1363,1363,0
20240221,163300,717258844,1363,1363,1363,1363,0
20240221,163200,717258844,1363,1363,1363,1363,0
20240221,163100,717258844,1363,1363,1363,1363,0
20240221,163000,717258844,1363,1363,1363,1363,0
20240221,162900,717258844,1363,1363,1363,1363,0
20240221,162800,717258844,1363,1363,1363,1363,0
20240221,162700,717258844,1363,1363,1363,1363,0
20240221,162600,717258844,1363,1363,1363,1363,0
20240221,162500,717258844,1363,1363,1363,1363,3047
20240221,162400,717258844,1363,1363,1363,1363,0
20240221,162300,717258844,1363,1363,1363,1363,0
20240221,162200,717258844,1363,1363,1363,1363,0
20240221,162100,717258844,1363,1363,1363,1363,0
20240221,162000,717258844,1363,1363,1363,1363,0
20240221,161900,717258844,1363,1363,1363,1363,0
20240221,161800,717258844,1363,1363,1363,1363,0
20240221,161700,717258844,1363,1363,1363,1363,0
20240221,161600,717258844,1363,1363,1363,1363,0
20240221,161500,717258844,1363,1363,1363,1363,0
20240221,161400,717258844,1363,1363,1363,1363,0
20240221,161300,717258844,1363,1363,1363,1363,0
20240221,161200,717258844,1363,1363,1363,1363,0
20240221,161100,717258844,1363,1363,1363,1363,0
20240221,161000,717258844,1363,1363,1363,1363,0
20240221,160900,717258844,1363,1363,1363,1363,0
20240221,160800,717258844,1363,1363,1363,1363,0
20240221,160700,717258844,1363,1363,1363,1363,0
20240221,160600,717258844,1363,1363,1363,1363,0
20240221,160500,717258844,1363,1363,1363,1363,0
20240221,160400,717258844,1363,1363,1363,1363,0
20240221,160300,717258844,1363,1363,1363,1363,0
20240221,160200,717258844,1363,1363,1363,1363,0
20240221,160100,717258844,1363,1363,1363,1363,0
20240221,160000,717258844,1363,1363,1363,1363,0
20240221,155900,717258844,1363,1363,1363,1363,0
20240221,155800,717258844,1363,1363,1363,1363,0
20240221,155700,717258844,1363,1363,1363,1363,0
20240221,155600,717258844,1363,1363,1363,1363,0
20240221,155500,717258844,1363,1363,1363,1363,3047
20240221,155400,717258844,1363,1363,1363,1363,0
20240221,155300,717258844,1363,1363,1363,1363,0
20240221,155200,717258844,1363,1363,1363,1363,0
20240221,155100,717258844,1363,1363,1363,1363,0
20240221,155000,717258844,1363,1363,1363,1363,0
20240221,154900,717258844,1363,1363,1363,1363,0
20240221,154800,717258844,1363,1363,1363,1363,0
20240221,154700,717258844,1363,1363,1363,1363,0
20240221,154600,717258844,1363,1363,1363,1363,0
20240221,154500,717258844,1363,1363,1363,1363,0
20240221,154400,717258844,1363,1363,1363,1363,0
20240221,154300,717258844,1363,1363,1363,1363,0
20240221,154200,717258844,1363,1363,1363,1363,0
20240221,154100,717258844,1363,1363,1363,1363,0
20240221,154000,717258844,1363,1363,1363,1363,0
20240221,153900,717258844,1363,1363,1363,1363,0
20240221,153800,717258844,1363,1363,1363,1363,0
20240221,153700,717258844,1363,1363,1363,1363,0
20240221,153600,717258844,1363,1363,1363,1363,0
20240221,153500,717258844,1363,1363,1363,1363,0
20240221,153400,717258844,1363,1363,1363,1363,0
20240221,153300,717258844,1363,1363,1363,1363,0
20240221,153200,717258844,1363,1363,1363,1363,0
20240221,153100,717258844,1363,1363,1363,1363,0
20240221,153000,717258844,1363,1363,1363,1363,3047
20240221,152900,713105783,1364,1364,1364,1364,0
20240221,152800,713105783,1364,1364,1364,1364,0
20240221,152700,713105783,1364,1364,1364,1364,0
20240221,152600,713105783,1364,1364,1364,1364,0
20240221,152500,713105783,1364,1364,1364,1364,0
20240221,152400,713105783,1364,1364,1364,1364,0
20240221,152300,713105783,1364,1364,1364,1364,0
20240221,152200,713105783,1364,1364,1364,1364,0
20240221,152100,713105783,1364,1364,1364,1364,0
20240221,152000,713105783,1364,1364,1364,1364,0
20240221,151900,713105783,1364,1364,1364,1364,0
20240221,151800,713105783,1364,1356,1364,1355,18765
20240221,151700,687656973,1356,1360,1360,1356,6314
20240221,151600,679082314,1360,1364,1364,1360,1497
20240221,151500,677044421,1361,1361,1361,1361,4
20240221,151400,677038977,1361,1361,1361,1361,526
20240221,151300,676323091,1362,1362,1362,1362,141
20240221,151200,676131049,1365,1362,1365,1362,70
20240221,151100,676035578,1361,1361,1361,1361,1385
20240221,151000,674150593,1361,1362,1362,1361,209
20240221,150900,673865944,1366,1361,1366,1361,2
20240221,150800,673863217,1362,1363,1363,1362,44
20240221,150700,673803288,1361,1361,1361,1361,721
20240221,150600,672822007,1359,1357,1359,1357,453
20240221,150500,672207248,1356,1356,1356,1356,0
20240221,150400,672207248,1356,1358,1358,1356,4462
20240221,150300,666153524,1358,1359,1359,1358,4558
20240221,150200,659963503,1359,1360,1360,1359,237
20240221,150100,659641190,1361,1361,1361,1361,140
20240221,150000,659450650,1361,1361,1361,1361,0
20240221,145900,659450650,1361,1361,1361,1361,10
20240221,145800,659437040,1361,1361,1361,1361,201
20240221,145700,659163479,1362,1362,1362,1362,500
20240221,145600,658482479,1363,1363,1363,1363,21
20240221,145500,658453856,1363,1358,1365,1358,1369
20240221,145400,656589162,1359,1360,1360,1359,6230
20240221,145300,648118581,1361,1361,1361,1361,32
20240221,145200,648075029,1361,1360,1361,1360,2002
20240221,145100,645352307,1361,1361,1361,1361,216
20240221,145000,645058331,1361,1361,1361,1361,3
20240221,144900,645054248,1361,1361,1361,1361,610
20240221,144800,644224038,1361,1361,1361,1361,63
20240221,144700,644138295,1361,1364,1364,1361,1064
20240221,144600,642690185,1364,1363,1364,1362,662
20240221,144500,641788118,1363,1363,1363,1363,0
20240221,144400,641788118,1363,1364,1364,1363,199
20240221,144300,641516781,1367,1367,1367,1367,1
20240221,144200,641515414,1360,1360,1360,1360,0
20240221,144100,641515414,1360,1360,1360,1360,0
20240221,144000,641515414,1360,1360,1360,1360,2493
20240221,143900,638124934,1360,1364,1368,1360,10643
20240221,143800,623642516,1365,1365,1368,1364,547
20240221,143700,622895774,1365,1365,1365,1365,33
20240221,143600,622850729,1368,1367,1368,1367,652
20240221,143500,621959338,1367,1367,1367,1367,255
20240221,143400,621610753,1367,1367,1367,1367,30
20240221,143300,621569743,1367,1367,1367,1367,0
20240221,143200,621569743,1367,1367,1367,1367,0
20240221,143100,621569743,1367,1367,1367,1367,0
20240221,143000,621569743,1367,1367,1367,1367,55
20240221,142900,621494558,1367,1367,1367,1367,4
20240221,142800,621489090,1361,1361,1361,1361,0
20240221,142700,621489090,1361,1361,1361,1361,21
20240221,142600,621460509,1361,1362,1362,1361,1000
20240221,142500,620099379,1362,1362,1362,1362,0
20240221,142400,620099379,1362,1362,1362,1362,517
20240221,142300,619395225,1362,1364,1364,1361,10100
20240221,142200,605644933,1364,1365,1365,1364,10
20240221,142100,605631286,1371,1371,1371,1371,0
20240221,142000,605631286,1371,1371,1371,1371,12
20240221,141900,605614834,1371,1371,1371,1371,0
20240221,141800,605614834,1371,1371,1371,1371,26
20240221,141700,605579188,1371,1371,1371,1371,0
20240221,141600,605579188,1371,1371,1371,1371,14
20240221,141500,605559994,1371,1371,1371,1371,10
20240221,141400,605546284,1372,1372,1372,1372,1
20240221,141300,605544912,1363,1370,1370,1363,10007
20240221,141200,591888943,1370,1370,1370,1370,1164
20240221,141100,590294263,1370,1370,1370,1370,30
20240221,141000,590253163,1370,1370,1370,1370,32
20240221,140900,590209323,1370,1371,1372,1370,801
20240221,140800,589111159,1372,1371,1372,1371,93
20240221,140700,588983654,1371,1371,1371,1371,88
20240221,140600,588863006,1371,1370,1371,1370,2414
20240221,140500,585553751,1370,1370,1370,1370,1
20240221,140400,585552381,1366,1366,1366,1366,0
20240221,140300,585552381,1366,1366,1366,1366,0
20240221,140200,585552381,1366,1366,1366,1366,0
20240221,140100,585552381,1366,1370,1370,1366,46
20240221,140000,585489431,1370,1370,1370,1370,0
20240221,135900,585489431,1370,1370,1370,1370,1000
20240221,135800,584119431,1370,1370,1370,1370,4144
20240221,135700,578442151,1370,1367,1370,1366,21758
20240221,135600,548637112,1367,1367,1367,1367,1
20240221,135500,548635745,1367,1368,1368,1367,44
20240221,135400,548575555,1369,1368,1369,1368,10
20240221,135300,548561874,1368,1368,1368,1368,8
20240221,135200,548550930,1368,1369,1369,1368,221
20240221,135100,548248382,1369,1369,1369,1369,0
20240221,135000,548248382,1369,1367,1369,1367,3
20240221,134900,548244279,1367,1367,1367,1367,36
20240221,134800,548195067,1370,1367,1370,1367,36
20240221,134700,548145852,1368,1368,1368,1368,959
20240221,134600,546833940,1370,1370,1370,1370,0
20240221,134500,546833940,1370,1368,1370,1368,3
20240221,134400,546829834,1368,1369,1369,1368,39
20240221,134300,546776471,1370,1370,1370,1370,30
20240221,134200,546735371,1370,1370,1370,1370,1000
20240221,134100,545365371,1370,1370,1370,1370,0
20240221,134000,545365371,1370,1369,1370,1369,6
20240221,133900,545357156,1370,1369,1370,1369,314
20240221,133800,544927289,1370,1369,1370,1369,61
20240221,133700,544843778,1370,1370,1370,1369,3
20240221,133600,544839669,1369,1368,1369,1368,1622
20240221,133500,542620135,1368,1365,1368,1365,1204
20240221,133400,540975847,1364,1364,1364,1364,104
20240221,133300,540833991,1363,1364,1364,1363,2585
20240221,133200,537309249,1364,1366,1366,1364,594
20240221,133100,536499029,1364,1364,1364,1364,0
20240221,133000,536499029,1364,1364,1364,1364,1
20240221,132900,536497665,1366,1366,1366,1366,0
20240221,132800,536497665,1366,1366,1366,1366,230
20240221,132700,536183485,1366,1366,1366,1366,0
20240221,132600,536183485,1366,1366,1366,1366,100
20240221,132500,536046885,1366,1366,1366,1366,100
20240221,132400,535910285,1364,1364,1364,1364,30
20240221,132300,535869365,1364,1364,1364,1364,0
20240221,132200,535869365,1364,1364,1364,1364,39
20240221,132100,535816169,1364,1364,1364,1364,87
20240221,132000,535697501,1364,1364,1364,1364,8
20240221,131900,535686589,1364,1364,1364,1364,4
20240221,131800,535681133,1364,1364,1364,1364,150
20240221,131700,535476533,1364,1365,1365,1364,881
20240221,131600,534274833,1365,1365,1365,1365,402
20240221,131500,533726103,1365,1365,1366,1365,52
20240221,131400,533655122,1365,1365,1365,1365,32
20240221,131300,533611442,1366,1366,1366,1366,280
20240221,131200,533228962,1366,1366,1366,1366,44
20240221,131100,533168858,1366,1367,1367,1366,11
20240221,131000,533153822,1367,1366,1367,1366,1206
20240221,130900,531505425,1365,1365,1365,1365,4
20240221,130800,531499965,1366,1365,1366,1365,17
20240221,130700,531476750,1366,1365,1366,1365,104
20240221,130600,531334700,1366,1365,1367,1365,92
20240221,130500,531208967,1367,1365,1368,1365,209
20240221,130400,530923179,1368,1368,1368,1368,1
20240221,130300,530921811,1366,1365,1366,1365,400
20240221,130200,530375435,1366,1366,1366,1366,1
20240221,130100,530374069,1363,1365,1369,1363,529
20240221,130000,529652928,1366,1367,1367,1362,991
20240221,125900,528302204,1368,1368,1368,1368,0
20240221,125800,528302204,1368,1368,1368,1368,1
20240221,125700,528300836,1363,1363,1363,1363,100
20240221,125600,528164536,1362,1363,1367,1362,1350
20240221,125500,526325681,1362,1368,1368,1362,111
20240221,125400,526173839,1362,1366,1366,1362,29366
20240221,125300,486117795,1368,1369,1369,1368,61
20240221,125200,486034296,1369,1368,1369,1368,62
20240221,125100,485949479,1368,1368,1368,1368,0
20240221,125000,485949479,1368,1368,1368,1368,39
20240221,124900,485896127,1370,1368,1370,1368,21
20240221,124800,485867365,1365,1367,1367,1365,1259
20240221,124700,484148808,1367,1367,1367,1367,8
20240221,124600,484137872,1365,1366,1366,1365,2752
20240221,124500,480379299,1366,1366,1366,1366,129
20240221,124400,480203085,1366,1368,1368,1366,2990
20240221,124300,476115007,1368,1369,1369,1368,532
20240221,124200,475386821,1369,1369,1369,1369,2624
20240221,124100,471794565,1370,1370,1370,1370,0
20240221,124000,471794565,1370,1369,1370,1369,2
20240221,123900,471791826,1370,1370,1370,1370,2
20240221,123800,471789086,1370,1370,1370,1370,100
20240221,123700,471652086,1370,1370,1370,1370,648
20240221,123600,470764326,1370,1370,1370,1370,200
20240221,123500,470490326,1370,1370,1370,1370,62
20240221,123400,470405386,1370,1370,1370,1370,1492
20240221,123300,468361346,1370,1370,1370,1370,200
20240221,123200,468087346,1370,1370,1370,1370,3
20240221,123100,468083236,1370,1369,1370,1369,2174
20240221,123000,465105031,1369,1369,1369,1368,21
20240221,122900,465076283,1369,1369,1369,1369,52
20240221,122800,465005095,1369,1369,1369,1369,0
20240221,122700,465005095,1369,1369,1369,1369,7
20240221,122600,464995512,1369,1368,1369,1368,144
20240221,122500,464798519,1370,1369,1370,1367,3862
20240221,122400,459513298,1369,1369,1369,1369,55
20240221,122300,459438003,1369,1369,1369,1369,53
20240221,122200,459365446,1369,1370,1370,1369,1455
20240221,122100,457372351,1369,1369,1369,1369,8
20240221,122000,457361399,1372,1369,1372,1369,71
20240221,121900,457264191,1372,1369,1372,1369,159
20240221,121800,457046514,1370,1372,1372,1370,1717
20240221,121700,454692754,1372,1375,1375,1372,2576
20240221,121600,451154769,1377,1374,1377,1374,73
20240221,121500,451054432,1375,1373,1375,1373,1604
20240221,121400,448851732,1375,1374,1375,1372,8939
20240221,121300,436577906,1374,1374,1374,1374,1219
20240221,121200,434903000,1373,1374,1374,1373,749
20240221,121100,433874615,1373,1373,1373,1373,2600
20240221,121000,430304815,1373,1373,1373,1373,811
20240221,120900,429191312,1373,1374,1374,1373,95
20240221,120800,429060867,1373,1373,1373,1373,1997
20240221,120700,426318986,1373,1371,1373,1371,21
20240221,120600,426290193,1373,1371,1373,1371,268
20240221,120500,425922763,1370,1370,1370,1370,289
20240221,120400,425526833,1370,1372,1372,1370,7005
20240221,120300,415924525,1372,1373,1373,1372,904
20240221,120200,414684236,1372,1372,1372,1372,1
20240221,120100,414682864,1372,1373,1373,1372,6684
20240221,120000,405512164,1373,1373,1373,1373,716
20240221,115900,404529096,1374,1374,1374,1373,2095
20240221,115800,401652566,1374,1375,1375,1374,1067
20240221,115700,400186308,1375,1374,1375,1374,547
20240221,115600,399434262,1375,1374,1375,1374,122
20240221,115500,399266633,1374,1374,1374,1374,200
20240221,115400,398991833,1374,1373,1374,1373,1711
20240221,115300,396641630,1373,1373,1374,1372,3353
20240221,115200,392038151,1374,1374,1374,1374,7484
20240221,115100,381755135,1374,1375,1375,1374,2300
20240221,115000,378594785,1374,1374,1375,1374,8259
20240221,114900,367246321,1375,1376,1376,1375,2559
20240221,114800,363725620,1377,1377,1377,1377,700
20240221,114700,362761720,1377,1377,1377,1377,246
20240221,114600,362422978,1378,1378,1378,1378,1
20240221,114500,362421600,1378,1378,1378,1378,11
20240221,114400,362406442,1379,1379,1379,1379,0
20240221,114300,362406442,1379,1378,1379,1378,1055
20240221,114200,360952597,1377,1376,1377,1376,1293
20240221,114100,359172430,1376,1375,1376,1375,1192
20240221,114000,357532525,1376,1375,1376,1375,152
20240221,113900,357323524,1374,1374,1374,1374,137
20240221,113800,357135286,1375,1376,1376,1375,3991
20240221,113700,351644057,1376,1376,1376,1376,3
20240221,113600,351639929,1376,1376,1376,1376,96
20240221,113500,351507833,1376,1376,1376,1376,1
20240221,113400,351506457,1376,1376,1376,1376,1100
20240221,113300,349992857,1377,1376,1377,1376,1051
20240221,113200,348546680,1376,1376,1376,1376,500
20240221,113100,347858680,1376,1375,1376,1375,453
20240221,113000,347235804,1374,1374,1374,1374,180
20240221,112900,346988484,1374,1374,1374,1374,300
20240221,112800,346576284,1373,1374,1374,1373,1088
20240221,112700,345082374,1375,1374,1375,1374,623
20240221,112600,344226272,1374,1374,1374,1374,0
20240221,112500,344226272,1374,1374,1376,1374,199
20240221,112400,343952844,1376,1376,1376,1375,1456
20240221,112300,341950418,1378,1376,1378,1376,418
20240221,112200,341375144,1378,1376,1378,1376,3957
20240221,112100,335930300,1379,1378,1379,1376,4340
20240221,112000,329952458,1378,1378,1379,1378,815
20240221,111900,328828585,1378,1378,1378,1378,1
20240221,111800,328827207,1380,1380,1380,1380,68
20240221,111700,328733367,1380,1376,1380,1376,178
20240221,111600,328487905,1376,1376,1376,1376,272
20240221,111500,328113633,1380,1380,1380,1380,10
20240221,111400,328099833,1380,1381,1381,1377,3758
20240221,111300,322920164,1381,1382,1382,1381,1747
20240221,111200,320506910,1382,1382,1382,1382,556
20240221,111100,319738518,1382,1382,1382,1382,101
20240221,111000,319598936,1380,1380,1380,1380,0
20240221,110900,319598936,1380,1381,1381,1380,1615
20240221,110800,317370228,1382,1380,1382,1380,3350
20240221,110700,312746028,1379,1378,1382,1378,4699
20240221,110600,306264103,1380,1384,1384,1379,3517
20240221,110500,301411359,1384,1385,1385,1384,363
20240221,110400,300908724,1385,1394,1394,1385,777
20240221,110300,299828989,1396,1396,1396,1396,2
20240221,110200,299826197,1396,1393,1396,1393,402
20240221,110100,299266208,1376,1376,1376,1376,1
20240221,110000,299264832,1397,1396,1397,1396,5886
20240221,105900,291043435,1363,1396,1397,1363,28922
20240221,105800,251250224,1397,1394,1397,1394,1114
20240221,105700,249695054,1394,1396,1396,1394,64
20240221,105600,249605724,1397,1394,1397,1394,13
20240221,105500,249587581,1393,1393,1393,1393,3
20240221,105400,249583402,1393,1390,1393,1390,98
20240221,105300,249446891,1394,1394,1394,1394,0
20240221,105200,249446891,1394,1394,1394,1394,15
20240221,105100,249425981,1390,1389,1390,1388,1840
20240221,105000,246869796,1389,1388,1389,1388,953
20240221,104900,245546229,1388,1393,1393,1388,4317
20240221,104800,239541749,1395,1395,1395,1395,0
20240221,104700,239541749,1395,1395,1397,1395,255
20240221,104600,239186022,1395,1395,1395,1395,16
20240221,104500,239163702,1396,1395,1396,1395,22
20240221,104400,239133005,1395,1397,1397,1395,428
20240221,104300,238535119,1397,1397,1397,1397,2
20240221,104200,238532325,1397,1397,1397,1397,9
20240221,104100,238519752,1398,1398,1398,1397,24
20240221,104000,238486222,1397,1397,1398,1397,62
20240221,103900,238399558,1398,1397,1398,1391,268
20240221,103800,238025514,1396,1396,1396,1396,10
20240221,103700,238011554,1398,1397,1398,1397,2
20240221,103600,238008759,1397,1400,1400,1397,7589
20240221,103500,227389163,1404,1403,1404,1400,4251
20240221,103400,221431179,1404,1403,1404,1403,601
20240221,103300,220587975,1403,1407,1407,1403,521
20240221,103200,219855510,1410,1410,1410,1410,11
20240221,103100,219840000,1410,1412,1412,1410,239
20240221,103000,219503008,1410,1412,1412,1410,305
20240221,102900,219072948,1412,1412,1412,1411,1772
20240221,102800,216572539,1412,1412,1412,1412,438
20240221,102700,215954083,1412,1412,1414,1412,858
20240221,102600,214741743,1412,1412,1412,1412,152
20240221,102500,214527119,1412,1413,1413,1412,1849
20240221,102400,211915016,1413,1410,1413,1410,1817
20240221,102300,209349963,1410,1406,1410,1406,4387
20240221,102200,203175722,1406,1409,1409,1406,3301
20240221,102100,198527508,1409,1412,1412,1409,1056
20240221,102000,197037138,1410,1409,1411,1408,3988
20240221,101900,191413119,1411,1403,1411,1403,13528
20240221,101800,172370439,1403,1397,1403,1397,19306
20240221,101700,145353449,1395,1395,1395,1395,8761
20240221,101600,133131854,1395,1391,1395,1391,11298
20240221,101500,117400315,1390,1390,1391,1390,510
20240221,101400,116691407,1391,1390,1391,1385,1394
20240221,101300,114760381,1391,1390,1391,1390,301
20240221,101200,114341990,1390,1388,1390,1388,1196
20240221,101100,112680550,1390,1390,1390,1390,116
20240221,101000,112519310,1390,1390,1390,1390,0
20240221,100900,112519310,1390,1390,1390,1387,859
20240221,100800,111326638,1390,1389,1390,1389,225
20240221,100700,111013889,1390,1389,1390,1389,3
20240221,100600,111009720,1389,1390,1391,1387,28
20240221,100500,110970800,1391,1391,1391,1391,0
20240221,100400,110970800,1391,1387,1391,1387,64
20240221,100300,110882028,1388,1390,1390,1388,701
20240221,100200,109908640,1389,1389,1389,1389,1034
20240221,100100,108472414,1391,1391,1391,1391,0
20240221,100000,108472414,1391,1391,1391,1391,0
20240221,095900,108472414,1391,1391,1391,1391,0
20240221,095800,108472414,1391,1391,1391,1391,0
20240221,095700,108472414,1391,1390,1391,1390,2
20240221,095600,108469633,1390,1390,1390,1390,0
20240221,095500,108469633,1390,1386,1390,1384,919
20240221,095400,107195921,1386,1386,1386,1386,0
20240221,095300,107195921,1386,1386,1386,1386,60
20240221,095200,107112761,1386,1386,1386,1386,2
20240221,095100,107109989,1386,1386,1386,1386,64
20240221,095000,107021285,1391,1386,1391,1386,4
20240221,094900,107015727,1388,1391,1391,1388,4
20240221,094800,107010172,1388,1388,1388,1388,47
20240221,094700,106944936,1393,1393,1393,1393,400
20240221,094600,106387736,1393,1391,1393,1391,4504
20240221,094500,100118186,1392,1388,1392,1386,298
20240221,094400,99703648,1393,1392,1393,1392,300
20240221,094300,99285847,1393,1393,1393,1393,0
20240221,094200,99285847,1393,1393,1393,1393,0
20240221,094100,99285847,1393,1393,1393,1393,1
20240221,094000,99284454,1392,1393,1393,1392,165
20240221,093900,99054711,1393,1393,1393,1393,3
20240221,093800,99050532,1393,1393,1393,1393,168
20240221,093700,98816508,1393,1387,1393,1387,1375
20240221,093600,96904781,1386,1382,1386,1382,3325
20240221,093500,92298933,1382,1382,1383,1382,358
20240221,093400,91804174,1380,1379,1380,1379,2882
20240221,093300,87827020,1379,1377,1379,1377,95
20240221,093200,87696203,1380,1380,1380,1377,86
20240221,093100,87577763,1380,1377,1380,1377,20
20240221,093000,87550166,1379,1383,1383,1379,818
20240221,092900,86421329,1380,1382,1383,1380,3160
20240221,092800,82057522,1383,1382,1383,1381,250
20240221,092700,81711971,1383,1384,1384,1383,634
20240221,092600,80835147,1383,1383,1383,1383,0
20240221,092500,80835147,1383,1383,1383,1383,101
20240221,092400,80695464,1383,1386,1386,1383,9024
20240221,092300,68211066,1385,1394,1394,1385,273
20240221,092200,67832864,1394,1394,1394,1394,1
20240221,092100,67831470,1395,1403,1403,1395,4380
20240221,092000,61720403,1397,1398,1398,1397,200
20240221,091900,61440979,1397,1397,1397,1397,0
20240221,091800,61440979,1397,1398,1398,1397,2711
20240221,091700,57652267,1398,1403,1404,1398,4859
20240221,091600,50842005,1403,1399,1403,1399,102
20240221,091500,50699299,1404,1404,1404,1404,50
20240221,091400,50629099,1401,1409,1409,1400,2244
20240221,091300,47480369,1400,1393,1409,1393,12848
20240221,091200,29509749,1393,1391,1393,1391,6159
20240221,091100,20935372,1390,1388,1390,1382,5979
20240221,091000,12625638,1382,1382,1382,1382,575
20240221,090900,11830988,1382,1382,1383,1382,386
20240221,090800,11297535,1390,1390,1390,1390,0
20240221,090700,11297535,1390,1381,1390,1381,1001
20240221,090600,9906965,1381,1389,1389,1381,672
20240221,090500,8975965,1390,1390,1390,1390,4
20240221,090400,8970405,1390,1390,1390,1390,1
20240221,090300,8969015,1382,1382,1382,1382,1012
20240221,090200,7570431,1362,1370,1370,1362,1100
20240221,090100,6067664,1371,1371,1371,1371,15
20240221,090000,6047099,1382,1392,1392,1369,4361