stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,185800,113657493,1315,1315,1315,1315,1263
20240216,185700,113657493,1315,1315,1315,1315,0
20240216,185600,113657493,1315,1315,1315,1315,0
20240216,185500,113657493,1315,1315,1315,1315,0
20240216,185400,113657493,1315,1315,1315,1315,0
20240216,185300,113657493,1315,1315,1315,1315,0
20240216,185200,113657493,1315,1315,1315,1315,0
20240216,185100,113657493,1315,1315,1315,1315,0
20240216,185000,113657493,1315,1315,1315,1315,0
20240216,184900,113657493,1315,1315,1315,1315,0
20240216,184800,113657493,1315,1315,1315,1315,0
20240216,184700,113657493,1315,1315,1315,1315,0
20240216,184600,113657493,1315,1315,1315,1315,0
20240216,184500,113657493,1315,1315,1315,1315,0
20240216,184400,113657493,1315,1315,1315,1315,0
20240216,184300,113657493,1315,1315,1315,1315,0
20240216,184200,113657493,1315,1315,1315,1315,0
20240216,184100,113657493,1315,1315,1315,1315,0
20240216,184000,113657493,1315,1315,1315,1315,0
20240216,183900,113657493,1315,1315,1315,1315,0
20240216,183800,113657493,1315,1315,1315,1315,0
20240216,183700,113657493,1315,1315,1315,1315,0
20240216,183600,113657493,1315,1315,1315,1315,0
20240216,183500,113657493,1315,1315,1315,1315,0
20240216,183400,113657493,1315,1315,1315,1315,0
20240216,183300,113657493,1315,1315,1315,1315,0
20240216,183200,113657493,1315,1315,1315,1315,0
20240216,183100,113657493,1315,1315,1315,1315,0
20240216,183000,113657493,1315,1315,1315,1315,0
20240216,182900,113657493,1315,1315,1315,1315,0
20240216,182800,113657493,1315,1315,1315,1315,1263
20240216,182700,113657493,1315,1315,1315,1315,0
20240216,182600,113657493,1315,1315,1315,1315,0
20240216,182500,113657493,1315,1315,1315,1315,0
20240216,182400,113657493,1315,1315,1315,1315,0
20240216,182300,113657493,1315,1315,1315,1315,0
20240216,182200,113657493,1315,1315,1315,1315,0
20240216,182100,113657493,1315,1315,1315,1315,0
20240216,182000,113657493,1315,1315,1315,1315,0
20240216,181900,113657493,1315,1315,1315,1315,0
20240216,181800,113657493,1315,1315,1315,1315,0
20240216,181700,113657493,1315,1315,1315,1315,0
20240216,181600,113657493,1315,1315,1315,1315,0
20240216,181500,113657493,1315,1315,1315,1315,0
20240216,181400,113657493,1315,1315,1315,1315,0
20240216,181300,113657493,1315,1315,1315,1315,0
20240216,181200,113657493,1315,1315,1315,1315,0
20240216,181100,113657493,1315,1315,1315,1315,0
20240216,181000,113657493,1315,1315,1315,1315,0
20240216,180900,113657493,1315,1315,1315,1315,0
20240216,180800,113657493,1315,1315,1315,1315,0
20240216,180700,113657493,1315,1315,1315,1315,0
20240216,180600,113657493,1315,1315,1315,1315,0
20240216,180500,113657493,1315,1315,1315,1315,0
20240216,180400,113657493,1315,1315,1315,1315,0
20240216,180300,113657493,1315,1315,1315,1315,0
20240216,180200,113657493,1315,1315,1315,1315,0
20240216,180100,113657493,1315,1315,1315,1315,0
20240216,180000,113657493,1315,1315,1315,1315,0
20240216,175900,113657493,1315,1315,1315,1315,0
20240216,175800,113657493,1315,1315,1315,1315,1263
20240216,175700,113657493,1315,1315,1315,1315,0
20240216,175600,113657493,1315,1315,1315,1315,0
20240216,175500,113657493,1315,1315,1315,1315,0
20240216,175400,113657493,1315,1315,1315,1315,0
20240216,175300,113657493,1315,1315,1315,1315,0
20240216,175200,113657493,1315,1315,1315,1315,0
20240216,175100,113657493,1315,1315,1315,1315,0
20240216,175000,113657493,1315,1315,1315,1315,0
20240216,174900,113657493,1315,1315,1315,1315,0
20240216,174800,113657493,1315,1315,1315,1315,0
20240216,174700,113657493,1315,1315,1315,1315,0
20240216,174600,113657493,1315,1315,1315,1315,0
20240216,174500,113657493,1315,1315,1315,1315,0
20240216,174400,113657493,1315,1315,1315,1315,0
20240216,174300,113657493,1315,1315,1315,1315,0
20240216,174200,113657493,1315,1315,1315,1315,0
20240216,174100,113657493,1315,1315,1315,1315,0
20240216,174000,113657493,1315,1315,1315,1315,0
20240216,173900,113657493,1315,1315,1315,1315,0
20240216,173800,113657493,1315,1315,1315,1315,0
20240216,173700,113657493,1315,1315,1315,1315,0
20240216,173600,113657493,1315,1315,1315,1315,0
20240216,173500,113657493,1315,1315,1315,1315,0
20240216,173400,113657493,1315,1315,1315,1315,0
20240216,173300,113657493,1315,1315,1315,1315,0
20240216,173200,113657493,1315,1315,1315,1315,0
20240216,173100,113657493,1315,1315,1315,1315,0
20240216,173000,113657493,1315,1315,1315,1315,0
20240216,172900,113657493,1315,1315,1315,1315,0
20240216,172800,113657493,1315,1315,1315,1315,1263
20240216,172700,113657493,1315,1315,1315,1315,0
20240216,172600,113657493,1315,1315,1315,1315,0
20240216,172500,113657493,1315,1315,1315,1315,0
20240216,172400,113657493,1315,1315,1315,1315,0
20240216,172300,113657493,1315,1315,1315,1315,0
20240216,172200,113657493,1315,1315,1315,1315,0
20240216,172100,113657493,1315,1315,1315,1315,0
20240216,172000,113657493,1315,1315,1315,1315,0
20240216,171900,113657493,1315,1315,1315,1315,0
20240216,171800,113657493,1315,1315,1315,1315,0
20240216,171700,113657493,1315,1315,1315,1315,0
20240216,171600,113657493,1315,1315,1315,1315,0
20240216,171500,113657493,1315,1315,1315,1315,0
20240216,171400,113657493,1315,1315,1315,1315,0
20240216,171300,113657493,1315,1315,1315,1315,0
20240216,171200,113657493,1315,1315,1315,1315,0
20240216,171100,113657493,1315,1315,1315,1315,0
20240216,171000,113657493,1315,1315,1315,1315,0
20240216,170900,113657493,1315,1315,1315,1315,0
20240216,170800,113657493,1315,1315,1315,1315,0
20240216,170700,113657493,1315,1315,1315,1315,0
20240216,170600,113657493,1315,1315,1315,1315,0
20240216,170500,113657493,1315,1315,1315,1315,0
20240216,170400,113657493,1315,1315,1315,1315,0
20240216,170300,113657493,1315,1315,1315,1315,0
20240216,170200,113657493,1315,1315,1315,1315,0
20240216,170100,113657493,1315,1315,1315,1315,0
20240216,170000,113657493,1315,1315,1315,1315,0
20240216,165900,113657493,1315,1315,1315,1315,0
20240216,165800,113657493,1315,1315,1315,1315,1263
20240216,165700,113657493,1315,1315,1315,1315,0
20240216,165600,113657493,1315,1315,1315,1315,0
20240216,165500,113657493,1315,1315,1315,1315,0
20240216,165400,113657493,1315,1315,1315,1315,0
20240216,165300,113657493,1315,1315,1315,1315,0
20240216,165200,113657493,1315,1315,1315,1315,0
20240216,165100,113657493,1315,1315,1315,1315,0
20240216,165000,113657493,1315,1315,1315,1315,0
20240216,164900,113657493,1315,1315,1315,1315,0
20240216,164800,113657493,1315,1315,1315,1315,0
20240216,164700,113657493,1315,1315,1315,1315,0
20240216,164600,113657493,1315,1315,1315,1315,0
20240216,164500,113657493,1315,1315,1315,1315,0
20240216,164400,113657493,1315,1315,1315,1315,0
20240216,164300,113657493,1315,1315,1315,1315,0
20240216,164200,113657493,1315,1315,1315,1315,0
20240216,164100,113657493,1315,1315,1315,1315,0
20240216,164000,113657493,1315,1315,1315,1315,0
20240216,163900,113657493,1315,1315,1315,1315,0
20240216,163800,113657493,1315,1315,1315,1315,0
20240216,163700,113657493,1315,1315,1315,1315,0
20240216,163600,113657493,1315,1315,1315,1315,0
20240216,163500,113657493,1315,1315,1315,1315,0
20240216,163400,113657493,1315,1315,1315,1315,0
20240216,163300,113657493,1315,1315,1315,1315,0
20240216,163200,113657493,1315,1315,1315,1315,0
20240216,163100,113657493,1315,1315,1315,1315,0
20240216,163000,113657493,1315,1315,1315,1315,0
20240216,162900,113657493,1315,1315,1315,1315,0
20240216,162800,113657493,1315,1315,1315,1315,1263
20240216,162700,113657493,1315,1315,1315,1315,0
20240216,162600,113657493,1315,1315,1315,1315,0
20240216,162500,113657493,1315,1315,1315,1315,0
20240216,162400,113657493,1315,1315,1315,1315,0
20240216,162300,113657493,1315,1315,1315,1315,0
20240216,162200,113657493,1315,1315,1315,1315,0
20240216,162100,113657493,1315,1315,1315,1315,0
20240216,162000,113657493,1315,1315,1315,1315,0
20240216,161900,113657493,1315,1315,1315,1315,0
20240216,161800,113657493,1315,1315,1315,1315,0
20240216,161700,113657493,1315,1315,1315,1315,0
20240216,161600,113657493,1315,1315,1315,1315,0
20240216,161500,113657493,1315,1315,1315,1315,0
20240216,161400,113657493,1315,1315,1315,1315,0
20240216,161300,113657493,1315,1315,1315,1315,0
20240216,161200,113657493,1315,1315,1315,1315,0
20240216,161100,113657493,1315,1315,1315,1315,0
20240216,161000,113657493,1315,1315,1315,1315,0
20240216,160900,113657493,1315,1315,1315,1315,0
20240216,160800,113657493,1315,1315,1315,1315,0
20240216,160700,113657493,1315,1315,1315,1315,0
20240216,160600,113657493,1315,1315,1315,1315,0
20240216,160500,113657493,1315,1315,1315,1315,0
20240216,160400,113657493,1315,1315,1315,1315,0
20240216,160300,113657493,1315,1315,1315,1315,0
20240216,160200,113657493,1315,1315,1315,1315,0
20240216,160100,113657493,1315,1315,1315,1315,0
20240216,160000,113657493,1315,1315,1315,1315,0
20240216,155900,113657493,1315,1315,1315,1315,0
20240216,155800,113657493,1315,1315,1315,1315,1263
20240216,155700,113657493,1315,1315,1315,1315,0
20240216,155600,113657493,1315,1315,1315,1315,0
20240216,155500,113657493,1315,1315,1315,1315,0
20240216,155400,113657493,1315,1315,1315,1315,0
20240216,155300,113657493,1315,1315,1315,1315,0
20240216,155200,113657493,1315,1315,1315,1315,0
20240216,155100,113657493,1315,1315,1315,1315,0
20240216,155000,113657493,1315,1315,1315,1315,0
20240216,154900,113657493,1315,1315,1315,1315,0
20240216,154800,113657493,1315,1315,1315,1315,0
20240216,154700,113657493,1315,1315,1315,1315,0
20240216,154600,113657493,1315,1315,1315,1315,0
20240216,154500,113657493,1315,1315,1315,1315,0
20240216,154400,113657493,1315,1315,1315,1315,0
20240216,154300,113657493,1315,1315,1315,1315,0
20240216,154200,113657493,1315,1315,1315,1315,0
20240216,154100,113657493,1315,1315,1315,1315,0
20240216,154000,113657493,1315,1315,1315,1315,0
20240216,153900,113657493,1315,1315,1315,1315,0
20240216,153800,113657493,1315,1315,1315,1315,0
20240216,153700,113657493,1315,1315,1315,1315,0
20240216,153600,113657493,1315,1315,1315,1315,0
20240216,153500,113657493,1315,1315,1315,1315,0
20240216,153400,113657493,1315,1315,1315,1315,0
20240216,153300,113657493,1315,1315,1315,1315,0
20240216,153200,113657493,1315,1315,1315,1315,0
20240216,153100,113657493,1315,1315,1315,1315,0
20240216,153000,113657493,1315,1315,1315,1315,1263
20240216,152900,111996648,1316,1316,1316,1316,0
20240216,152800,111996648,1316,1316,1316,1316,0
20240216,152700,111996648,1316,1316,1316,1316,0
20240216,152600,111996648,1316,1316,1316,1316,0
20240216,152500,111996648,1316,1316,1316,1316,0
20240216,152400,111996648,1316,1316,1316,1316,0
20240216,152300,111996648,1316,1316,1316,1316,0
20240216,152200,111996648,1316,1316,1316,1316,0
20240216,152100,111996648,1316,1316,1316,1316,0
20240216,152000,111996648,1316,1316,1316,1316,0
20240216,151900,111996648,1316,1316,1316,1315,229
20240216,151800,111695390,1316,1315,1316,1315,144
20240216,151700,111506022,1315,1313,1315,1313,2658
20240216,151600,108010814,1313,1314,1314,1313,856
20240216,151500,106886060,1312,1312,1312,1312,3
20240216,151400,106882124,1312,1312,1312,1312,2
20240216,151300,106879500,1313,1312,1313,1312,86
20240216,151200,106766583,1313,1313,1313,1313,0
20240216,151100,106766583,1313,1312,1313,1312,575
20240216,151000,106011609,1313,1313,1313,1313,0
20240216,150900,106011609,1313,1312,1313,1312,126
20240216,150800,105846178,1312,1313,1313,1312,182
20240216,150700,105607218,1313,1313,1313,1313,15
20240216,150600,105587523,1314,1313,1314,1313,161
20240216,150500,105376030,1313,1312,1313,1312,1679
20240216,150400,103171556,1312,1312,1312,1312,0
20240216,150300,103171556,1312,1312,1312,1312,0
20240216,150200,103171556,1312,1312,1312,1312,0
20240216,150100,103171556,1312,1307,1312,1307,190
20240216,150000,102923221,1308,1308,1308,1308,50
20240216,145900,102857821,1308,1308,1308,1308,30
20240216,145800,102818581,1308,1308,1308,1308,210
20240216,145700,102543901,1308,1308,1308,1308,0
20240216,145600,102543901,1308,1308,1308,1308,0
20240216,145500,102543901,1308,1308,1308,1308,0
20240216,145400,102543901,1308,1308,1308,1308,0
20240216,145300,102543901,1308,1308,1308,1308,59
20240216,145200,102466729,1308,1308,1308,1308,1599
20240216,145100,100375237,1308,1308,1308,1308,18
20240216,145000,100351693,1313,1313,1313,1313,0
20240216,144900,100351693,1313,1313,1313,1313,1600
20240216,144800,98250893,1313,1313,1313,1313,0
20240216,144700,98250893,1313,1313,1313,1313,0
20240216,144600,98250893,1313,1313,1313,1313,4
20240216,144500,98245641,1306,1307,1307,1306,3500
20240216,144400,93672141,1306,1306,1306,1306,0
20240216,144300,93672141,1306,1312,1312,1306,854
20240216,144200,92554864,1312,1313,1313,1312,1798
20240216,144100,90194124,1313,1312,1313,1312,85
20240216,144000,90082520,1312,1313,1313,1312,30
20240216,143900,90043131,1312,1312,1312,1312,0
20240216,143800,90043131,1312,1312,1312,1312,2
20240216,143700,90040507,1312,1309,1312,1309,869
20240216,143600,88901249,1307,1307,1307,1307,0
20240216,143500,88901249,1307,1306,1308,1306,1629
20240216,143400,86771679,1306,1307,1307,1306,2256
20240216,143300,83823191,1306,1306,1306,1306,8
20240216,143200,83812743,1306,1306,1306,1306,7
20240216,143100,83803601,1306,1306,1306,1306,207
20240216,143000,83533259,1306,1306,1306,1306,2
20240216,142900,83530647,1306,1306,1306,1306,0
20240216,142800,83530647,1306,1306,1306,1306,2
20240216,142700,83528035,1306,1306,1306,1306,0
20240216,142600,83528035,1306,1306,1306,1306,0
20240216,142500,83528035,1306,1306,1306,1306,0
20240216,142400,83528035,1306,1306,1306,1306,0
20240216,142300,83528035,1306,1306,1306,1306,0
20240216,142200,83528035,1306,1306,1306,1306,0
20240216,142100,83528035,1306,1306,1306,1306,2
20240216,142000,83525423,1306,1306,1306,1306,2
20240216,141900,83522811,1307,1307,1307,1307,77
20240216,141800,83422172,1307,1307,1307,1307,0
20240216,141700,83422172,1307,1307,1307,1307,10
20240216,141600,83409102,1307,1307,1307,1307,0
20240216,141500,83409102,1307,1307,1307,1307,0
20240216,141400,83409102,1307,1307,1307,1307,0
20240216,141300,83409102,1307,1307,1307,1307,0
20240216,141200,83409102,1307,1307,1307,1307,0
20240216,141100,83409102,1307,1307,1307,1307,0
20240216,141000,83409102,1307,1307,1307,1307,0
20240216,140900,83409102,1307,1307,1307,1307,38
20240216,140800,83359436,1307,1307,1307,1307,18
20240216,140700,83335910,1308,1307,1308,1307,9
20240216,140600,83324142,1307,1307,1307,1307,0
20240216,140500,83324142,1307,1307,1307,1307,0
20240216,140400,83324142,1307,1307,1307,1307,0
20240216,140300,83324142,1307,1307,1307,1307,100
20240216,140200,83193442,1307,1307,1307,1307,0
20240216,140100,83193442,1307,1306,1307,1306,409
20240216,140000,82659077,1306,1305,1306,1305,166
20240216,135900,82442444,1305,1303,1305,1303,3101
20240216,135800,78401722,1304,1303,1304,1303,198
20240216,135700,78143710,1302,1302,1302,1302,57
20240216,135600,78069496,1301,1302,1302,1301,103
20240216,135500,77935391,1301,1301,1301,1301,202
20240216,135400,77672589,1300,1298,1300,1298,3293
20240216,135300,73393922,1298,1298,1298,1298,0
20240216,135200,73393922,1298,1298,1298,1298,0
20240216,135100,73393922,1298,1298,1298,1298,0
20240216,135000,73393922,1298,1298,1298,1298,8
20240216,134900,73383538,1299,1299,1299,1299,0
20240216,134800,73383538,1299,1299,1299,1299,0
20240216,134700,73383538,1299,1299,1299,1299,0
20240216,134600,73383538,1299,1299,1299,1299,0
20240216,134500,73383538,1299,1299,1299,1299,0
20240216,134400,73383538,1299,1299,1299,1299,1
20240216,134300,73382239,1298,1298,1298,1298,0
20240216,134200,73382239,1298,1298,1298,1298,142
20240216,134100,73197923,1298,1298,1298,1298,112
20240216,134000,73052547,1298,1298,1298,1298,60
20240216,133900,72974667,1297,1297,1297,1297,0
20240216,133800,72974667,1297,1297,1297,1297,6
20240216,133700,72966885,1296,1296,1296,1296,0
20240216,133600,72966885,1296,1296,1296,1296,0
20240216,133500,72966885,1296,1296,1296,1296,1
20240216,133400,72965589,1297,1297,1297,1297,0
20240216,133300,72965589,1297,1297,1297,1297,124
20240216,133200,72804761,1296,1296,1296,1296,0
20240216,133100,72804761,1296,1296,1296,1296,249
20240216,133000,72482057,1297,1297,1297,1297,0
20240216,132900,72482057,1297,1297,1297,1297,0
20240216,132800,72482057,1297,1297,1297,1297,0
20240216,132700,72482057,1297,1297,1297,1297,0
20240216,132600,72482057,1297,1297,1297,1297,0
20240216,132500,72482057,1297,1297,1297,1297,15
20240216,132400,72462602,1297,1297,1297,1297,0
20240216,132300,72462602,1297,1297,1297,1297,0
20240216,132200,72462602,1297,1297,1297,1297,0
20240216,132100,72462602,1297,1297,1297,1297,0
20240216,132000,72462602,1297,1297,1297,1297,0
20240216,131900,72462602,1297,1297,1297,1297,0
20240216,131800,72462602,1297,1297,1297,1297,0
20240216,131700,72462602,1297,1297,1297,1297,0
20240216,131600,72462602,1297,1297,1297,1297,0
20240216,131500,72462602,1297,1297,1297,1297,1
20240216,131400,72461305,1297,1297,1297,1297,9
20240216,131300,72449632,1297,1297,1297,1297,0
20240216,131200,72449632,1297,1297,1297,1297,0
20240216,131100,72449632,1297,1297,1297,1297,0
20240216,131000,72449632,1297,1297,1297,1297,0
20240216,130900,72449632,1297,1297,1297,1297,0
20240216,130800,72449632,1297,1297,1297,1297,0
20240216,130700,72449632,1297,1297,1297,1297,1
20240216,130600,72448335,1298,1298,1298,1298,0
20240216,130500,72448335,1298,1298,1298,1298,0
20240216,130400,72448335,1298,1298,1298,1298,0
20240216,130300,72448335,1298,1295,1298,1295,1300
20240216,130200,70761340,1295,1295,1295,1295,0
20240216,130100,70761340,1295,1295,1295,1295,300
20240216,130000,70372840,1295,1295,1295,1295,56
20240216,125900,70300320,1295,1295,1295,1295,0
20240216,125800,70300320,1295,1295,1295,1295,0
20240216,125700,70300320,1295,1295,1295,1295,0
20240216,125600,70300320,1295,1295,1295,1295,0
20240216,125500,70300320,1295,1295,1295,1295,6
20240216,125400,70292550,1298,1298,1298,1298,0
20240216,125300,70292550,1298,1298,1298,1298,0
20240216,125200,70292550,1298,1298,1298,1298,0
20240216,125100,70292550,1298,1298,1298,1298,10
20240216,125000,70279570,1295,1295,1295,1295,24
20240216,124900,70248490,1295,1295,1295,1295,0
20240216,124800,70248490,1295,1295,1295,1295,0
20240216,124700,70248490,1295,1295,1295,1295,340
20240216,124600,69808190,1295,1295,1295,1295,0
20240216,124500,69808190,1295,1295,1295,1295,0
20240216,124400,69808190,1295,1295,1295,1295,4
20240216,124300,69803010,1298,1298,1298,1298,0
20240216,124200,69803010,1298,1298,1298,1298,0
20240216,124100,69803010,1298,1298,1298,1298,0
20240216,124000,69803010,1298,1298,1298,1298,0
20240216,123900,69803010,1298,1298,1298,1298,20
20240216,123800,69777050,1298,1298,1298,1298,0
20240216,123700,69777050,1298,1298,1298,1298,0
20240216,123600,69777050,1298,1298,1298,1298,0
20240216,123500,69777050,1298,1298,1298,1298,0
20240216,123400,69777050,1298,1298,1298,1298,0
20240216,123300,69777050,1298,1298,1298,1298,0
20240216,123200,69777050,1298,1298,1298,1298,0
20240216,123100,69777050,1298,1298,1298,1298,0
20240216,123000,69777050,1298,1298,1298,1298,0
20240216,122900,69777050,1298,1298,1298,1298,0
20240216,122800,69777050,1298,1298,1298,1298,0
20240216,122700,69777050,1298,1298,1298,1298,77
20240216,122600,69677104,1294,1294,1294,1294,0
20240216,122500,69677104,1294,1294,1294,1294,1
20240216,122400,69675810,1294,1294,1294,1294,55
20240216,122300,69604640,1293,1293,1293,1293,0
20240216,122200,69604640,1293,1293,1293,1293,329
20240216,122100,69179243,1292,1292,1292,1292,0
20240216,122000,69179243,1292,1297,1297,1292,3000
20240216,121900,65294377,1297,1297,1297,1297,0
20240216,121800,65294377,1297,1297,1297,1297,0
20240216,121700,65294377,1297,1297,1297,1297,0
20240216,121600,65294377,1297,1297,1297,1297,0
20240216,121500,65294377,1297,1297,1297,1297,0
20240216,121400,65294377,1297,1297,1297,1297,0
20240216,121300,65294377,1297,1297,1297,1297,0
20240216,121200,65294377,1297,1297,1297,1297,4
20240216,121100,65289189,1298,1298,1298,1298,323
20240216,121000,64869935,1300,1300,1300,1300,4
20240216,120900,64864735,1300,1300,1300,1300,0
20240216,120800,64864735,1300,1300,1300,1300,0
20240216,120700,64864735,1300,1300,1300,1300,0
20240216,120600,64864735,1300,1299,1300,1299,645
20240216,120500,64026725,1297,1297,1297,1297,0
20240216,120400,64026725,1297,1297,1297,1297,0
20240216,120300,64026725,1297,1297,1297,1297,400
20240216,120200,63507925,1297,1297,1297,1297,0
20240216,120100,63507925,1297,1297,1297,1297,76
20240216,120000,63409353,1297,1297,1297,1297,0
20240216,115900,63409353,1297,1297,1297,1297,0
20240216,115800,63409353,1297,1297,1297,1297,0
20240216,115700,63409353,1297,1297,1297,1297,0
20240216,115600,63409353,1297,1297,1297,1297,0
20240216,115500,63409353,1297,1297,1297,1297,0
20240216,115400,63409353,1297,1297,1297,1297,0
20240216,115300,63409353,1297,1297,1297,1297,0
20240216,115200,63409353,1297,1297,1297,1297,0
20240216,115100,63409353,1297,1297,1297,1297,0
20240216,115000,63409353,1297,1297,1297,1297,0
20240216,114900,63409353,1297,1297,1297,1297,0
20240216,114800,63409353,1297,1297,1297,1297,0
20240216,114700,63409353,1297,1297,1297,1297,26
20240216,114600,63375631,1297,1297,1297,1297,238
20240216,114500,63066945,1297,1297,1297,1297,30
20240216,114400,63028035,1297,1297,1297,1297,0
20240216,114300,63028035,1297,1297,1297,1297,0
20240216,114200,63028035,1297,1297,1297,1297,11
20240216,114100,63013768,1297,1297,1297,1297,2
20240216,114000,63011174,1296,1296,1296,1296,0
20240216,113900,63011174,1296,1296,1296,1296,51
20240216,113800,62945078,1296,1296,1296,1296,30
20240216,113700,62906198,1296,1296,1296,1296,32
20240216,113600,62864726,1296,1296,1296,1295,3330
20240216,113500,58552346,1296,1296,1296,1296,49
20240216,113400,58488842,1296,1295,1296,1295,218
20240216,113300,58206514,1296,1296,1296,1296,16
20240216,113200,58185778,1296,1296,1296,1296,75
20240216,113100,58088578,1296,1296,1296,1296,4
20240216,113000,58083394,1296,1296,1296,1296,5
20240216,112900,58076914,1296,1296,1296,1296,0
20240216,112800,58076914,1296,1296,1296,1296,11
20240216,112700,58062658,1296,1296,1296,1296,11
20240216,112600,58048402,1295,1295,1295,1295,70
20240216,112500,57957752,1296,1295,1296,1295,238
20240216,112400,57649534,1295,1295,1295,1295,0
20240216,112300,57649534,1295,1295,1295,1295,0
20240216,112200,57649534,1295,1295,1295,1295,0
20240216,112100,57649534,1295,1295,1295,1295,80
20240216,112000,57545934,1295,1295,1295,1295,0
20240216,111900,57545934,1295,1295,1295,1295,0
20240216,111800,57545934,1295,1295,1295,1295,0
20240216,111700,57545934,1295,1295,1295,1295,2
20240216,111600,57543344,1295,1295,1295,1295,0
20240216,111500,57543344,1295,1295,1295,1295,0
20240216,111400,57543344,1295,1293,1295,1292,1243
20240216,111300,55937141,1293,1293,1293,1293,0
20240216,111200,55937141,1293,1293,1293,1293,0
20240216,111100,55937141,1293,1293,1293,1293,0
20240216,111000,55937141,1293,1293,1293,1293,0
20240216,110900,55937141,1293,1293,1293,1293,0
20240216,110800,55937141,1293,1293,1293,1293,30
20240216,110700,55898351,1293,1293,1293,1293,990
20240216,110600,54618281,1293,1293,1293,1293,20
20240216,110500,54592421,1292,1292,1292,1292,0
20240216,110400,54592421,1292,1292,1292,1292,0
20240216,110300,54592421,1292,1292,1292,1292,0
20240216,110200,54592421,1292,1292,1292,1292,102
20240216,110100,54460637,1297,1297,1297,1297,24
20240216,110000,54429509,1297,1297,1297,1297,0
20240216,105900,54429509,1297,1297,1297,1297,0
20240216,105800,54429509,1297,1297,1297,1297,85
20240216,105700,54319264,1297,1297,1297,1297,0
20240216,105600,54319264,1297,1297,1297,1297,2
20240216,105500,54316670,1297,1297,1297,1297,0
20240216,105400,54316670,1297,1297,1297,1297,2
20240216,105300,54314076,1297,1297,1297,1297,4
20240216,105200,54308888,1292,1292,1292,1292,0
20240216,105100,54308888,1292,1295,1295,1292,4405
20240216,105000,48617468,1295,1295,1295,1295,0
20240216,104900,48617468,1295,1295,1295,1295,0
20240216,104800,48617468,1295,1297,1297,1295,840
20240216,104700,47529567,1295,1295,1295,1295,0
20240216,104600,47529567,1295,1295,1295,1295,100
20240216,104500,47400067,1297,1297,1297,1297,0
20240216,104400,47400067,1297,1298,1298,1297,1675
20240216,104300,45227579,1299,1299,1299,1299,0
20240216,104200,45227579,1299,1299,1299,1299,0
20240216,104100,45227579,1299,1299,1299,1299,0
20240216,104000,45227579,1299,1299,1299,1299,0
20240216,103900,45227579,1299,1299,1299,1299,188
20240216,103800,44983367,1299,1299,1299,1299,0
20240216,103700,44983367,1299,1299,1299,1299,0
20240216,103600,44983367,1299,1299,1299,1299,0
20240216,103500,44983367,1299,1298,1299,1298,137
20240216,103400,44805540,1298,1298,1298,1298,100
20240216,103300,44675740,1299,1299,1299,1299,0
20240216,103200,44675740,1299,1299,1299,1299,100
20240216,103100,44545840,1297,1297,1297,1297,370
20240216,103000,44065950,1299,1299,1299,1299,0
20240216,102900,44065950,1299,1299,1299,1299,53
20240216,102800,43997103,1299,1299,1299,1299,1
20240216,102700,43995804,1297,1297,1297,1297,0
20240216,102600,43995804,1297,1297,1297,1297,12
20240216,102500,43980240,1298,1298,1298,1298,201
20240216,102400,43719342,1297,1297,1297,1297,0
20240216,102300,43719342,1297,1297,1297,1297,0
20240216,102200,43719342,1297,1297,1297,1297,0
20240216,102100,43719342,1297,1297,1297,1297,0
20240216,102000,43719342,1297,1297,1297,1297,0
20240216,101900,43719342,1297,1297,1297,1297,1
20240216,101800,43718045,1298,1298,1298,1298,0
20240216,101700,43718045,1298,1298,1298,1298,40
20240216,101600,43666125,1297,1297,1297,1297,508
20240216,101500,43007249,1297,1297,1297,1297,0
20240216,101400,43007249,1297,1297,1297,1297,0
20240216,101300,43007249,1297,1297,1297,1297,100
20240216,101200,42877549,1297,1297,1297,1297,0
20240216,101100,42877549,1297,1297,1297,1297,100
20240216,101000,42747849,1297,1297,1297,1297,0
20240216,100900,42747849,1297,1297,1297,1297,0
20240216,100800,42747849,1297,1297,1297,1297,14
20240216,100700,42729691,1297,1297,1297,1297,100
20240216,100600,42599991,1297,1297,1297,1297,110
20240216,100500,42457321,1298,1298,1298,1298,0
20240216,100400,42457321,1298,1298,1298,1298,0
20240216,100300,42457321,1298,1298,1298,1298,0
20240216,100200,42457321,1298,1298,1298,1298,0
20240216,100100,42457321,1298,1298,1298,1298,0
20240216,100000,42457321,1298,1298,1298,1298,0
20240216,095900,42457321,1298,1298,1298,1298,0
20240216,095800,42457321,1298,1298,1298,1298,14
20240216,095700,42439149,1298,1298,1298,1298,0
20240216,095600,42439149,1298,1298,1298,1298,0
20240216,095500,42439149,1298,1298,1298,1298,0
20240216,095400,42439149,1298,1291,1298,1291,110
20240216,095300,42296439,1298,1298,1298,1298,1
20240216,095200,42295141,1295,1295,1295,1295,30
20240216,095100,42256291,1295,1295,1295,1295,106
20240216,095000,42119021,1295,1296,1297,1295,3062
20240216,094900,38151449,1299,1299,1299,1299,0
20240216,094800,38151449,1299,1295,1299,1295,672
20240216,094700,37281205,1295,1295,1295,1295,0
20240216,094600,37281205,1295,1295,1295,1295,1
20240216,094500,37279910,1297,1297,1297,1297,259
20240216,094400,36943987,1298,1299,1299,1298,2381
20240216,094300,33851375,1299,1299,1299,1299,13
20240216,094200,33834488,1299,1299,1299,1299,63
20240216,094100,33752651,1298,1298,1298,1298,80
20240216,094000,33648811,1298,1298,1298,1298,233
20240216,093900,33346377,1297,1297,1297,1297,0
20240216,093800,33346377,1297,1297,1297,1297,21
20240216,093700,33319140,1295,1295,1295,1295,44
20240216,093600,33262160,1295,1291,1295,1291,175
20240216,093500,33035877,1288,1289,1294,1288,1561
20240216,093400,31024862,1288,1288,1288,1288,0
20240216,093300,31024862,1288,1288,1288,1288,0
20240216,093200,31024862,1288,1289,1289,1288,203
20240216,093100,30763394,1288,1291,1291,1288,9228
20240216,093000,18869475,1291,1291,1291,1291,181
20240216,092900,18635804,1291,1293,1293,1291,1075
20240216,092800,17245851,1293,1293,1293,1293,0
20240216,092700,17245851,1293,1293,1293,1293,2
20240216,092600,17243265,1293,1293,1293,1293,57
20240216,092500,17169564,1293,1293,1293,1293,4
20240216,092400,17164392,1294,1293,1294,1293,1552
20240216,092300,15156141,1291,1291,1291,1291,40
20240216,092200,15104501,1291,1291,1291,1291,2
20240216,092100,15101919,1294,1294,1294,1294,18
20240216,092000,15078627,1291,1291,1294,1291,53
20240216,091900,15010107,1290,1291,1291,1290,275
20240216,091800,14655170,1291,1291,1291,1291,0
20240216,091700,14655170,1291,1293,1295,1291,1242
20240216,091600,13046812,1294,1294,1294,1294,20
20240216,091500,13020932,1294,1294,1294,1294,10
20240216,091400,13007992,1294,1295,1295,1294,266
20240216,091300,12663690,1295,1295,1295,1295,0
20240216,091200,12663690,1295,1295,1295,1295,52
20240216,091100,12596350,1295,1295,1295,1295,1
20240216,091000,12595055,1295,1295,1295,1295,41
20240216,090900,12541960,1295,1295,1295,1295,246
20240216,090800,12223390,1295,1297,1298,1295,1040
20240216,090700,10873784,1298,1298,1298,1298,0
20240216,090600,10873784,1298,1298,1298,1298,57
20240216,090500,10799798,1299,1299,1299,1299,0
20240216,090400,10799798,1299,1299,1299,1299,236
20240216,090300,10493234,1299,1298,1299,1297,1154
20240216,090200,8995245,1294,1293,1294,1293,1494
20240216,090100,7062928,1294,1294,1294,1293,26
20240216,090000,7029288,1294,1286,1294,1286,5465