stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,185900,2584880034,1366,1366,1366,1366,38334
20240213,185800,2584880034,1366,1366,1366,1366,0
20240213,185700,2584880034,1366,1366,1366,1366,0
20240213,185600,2584880034,1366,1366,1366,1366,0
20240213,185500,2584880034,1366,1366,1366,1366,0
20240213,185400,2584880034,1366,1366,1366,1366,0
20240213,185300,2584880034,1366,1366,1366,1366,0
20240213,185200,2584880034,1366,1366,1366,1366,0
20240213,185100,2584880034,1366,1366,1366,1366,0
20240213,185000,2584880034,1366,1366,1366,1366,0
20240213,184900,2584880034,1366,1366,1366,1366,0
20240213,184800,2584880034,1366,1366,1366,1366,0
20240213,184700,2584880034,1366,1366,1366,1366,0
20240213,184600,2584880034,1366,1366,1366,1366,0
20240213,184500,2584880034,1366,1366,1366,1366,0
20240213,184400,2584880034,1366,1366,1366,1366,0
20240213,184300,2584880034,1366,1366,1366,1366,0
20240213,184200,2584880034,1366,1366,1366,1366,0
20240213,184100,2584880034,1366,1366,1366,1366,0
20240213,184000,2584880034,1366,1366,1366,1366,0
20240213,183900,2584880034,1366,1366,1366,1366,0
20240213,183800,2584880034,1366,1366,1366,1366,0
20240213,183700,2584880034,1366,1366,1366,1366,0
20240213,183600,2584880034,1366,1366,1366,1366,0
20240213,183500,2584880034,1366,1366,1366,1366,0
20240213,183400,2584880034,1366,1366,1366,1366,0
20240213,183300,2584880034,1366,1366,1366,1366,0
20240213,183200,2584880034,1366,1366,1366,1366,0
20240213,183100,2584880034,1366,1366,1366,1366,0
20240213,183000,2584880034,1366,1366,1366,1366,0
20240213,182900,2584880034,1366,1366,1366,1366,38334
20240213,182800,2584880034,1366,1366,1366,1366,0
20240213,182700,2584880034,1366,1366,1366,1366,0
20240213,182600,2584880034,1366,1366,1366,1366,0
20240213,182500,2584880034,1366,1366,1366,1366,0
20240213,182400,2584880034,1366,1366,1366,1366,0
20240213,182300,2584880034,1366,1366,1366,1366,0
20240213,182200,2584880034,1366,1366,1366,1366,0
20240213,182100,2584880034,1366,1366,1366,1366,0
20240213,182000,2584880034,1366,1366,1366,1366,0
20240213,181900,2584880034,1366,1366,1366,1366,0
20240213,181800,2584880034,1366,1366,1366,1366,0
20240213,181700,2584880034,1366,1366,1366,1366,0
20240213,181600,2584880034,1366,1366,1366,1366,0
20240213,181500,2584880034,1366,1366,1366,1366,0
20240213,181400,2584880034,1366,1366,1366,1366,0
20240213,181300,2584880034,1366,1366,1366,1366,0
20240213,181200,2584880034,1366,1366,1366,1366,0
20240213,181100,2584880034,1366,1366,1366,1366,0
20240213,181000,2584880034,1366,1366,1366,1366,0
20240213,180900,2584880034,1366,1366,1366,1366,0
20240213,180800,2584880034,1366,1366,1366,1366,0
20240213,180700,2584880034,1366,1366,1366,1366,0
20240213,180600,2584880034,1366,1366,1366,1366,0
20240213,180500,2584880034,1366,1366,1366,1366,0
20240213,180400,2584880034,1366,1366,1366,1366,0
20240213,180300,2584880034,1366,1366,1366,1366,0
20240213,180200,2584880034,1366,1366,1366,1366,0
20240213,180100,2584880034,1366,1366,1366,1366,0
20240213,180000,2584880034,1366,1366,1366,1366,0
20240213,175900,2584880034,1366,1366,1366,1366,38334
20240213,175800,2584880034,1366,1366,1366,1366,0
20240213,175700,2584880034,1366,1366,1366,1366,0
20240213,175600,2584880034,1366,1366,1366,1366,0
20240213,175500,2584880034,1366,1366,1366,1366,0
20240213,175400,2584880034,1366,1366,1366,1366,0
20240213,175300,2584880034,1366,1366,1366,1366,0
20240213,175200,2584880034,1366,1366,1366,1366,0
20240213,175100,2584880034,1366,1366,1366,1366,0
20240213,175000,2584880034,1366,1366,1366,1366,0
20240213,174900,2584880034,1366,1366,1366,1366,0
20240213,174800,2584880034,1366,1366,1366,1366,0
20240213,174700,2584880034,1366,1366,1366,1366,0
20240213,174600,2584880034,1366,1366,1366,1366,0
20240213,174500,2584880034,1366,1366,1366,1366,0
20240213,174400,2584880034,1366,1366,1366,1366,0
20240213,174300,2584880034,1366,1366,1366,1366,0
20240213,174200,2584880034,1366,1366,1366,1366,0
20240213,174100,2584880034,1366,1366,1366,1366,0
20240213,174000,2584880034,1366,1366,1366,1366,0
20240213,173900,2584880034,1366,1366,1366,1366,0
20240213,173800,2584880034,1366,1366,1366,1366,0
20240213,173700,2584880034,1366,1366,1366,1366,0
20240213,173600,2584880034,1366,1366,1366,1366,0
20240213,173500,2584880034,1366,1366,1366,1366,0
20240213,173400,2584880034,1366,1366,1366,1366,0
20240213,173300,2584880034,1366,1366,1366,1366,0
20240213,173200,2584880034,1366,1366,1366,1366,0
20240213,173100,2584880034,1366,1366,1366,1366,0
20240213,173000,2584880034,1366,1366,1366,1366,0
20240213,172900,2584880034,1366,1366,1366,1366,38334
20240213,172800,2584880034,1366,1366,1366,1366,0
20240213,172700,2584880034,1366,1366,1366,1366,0
20240213,172600,2584880034,1366,1366,1366,1366,0
20240213,172500,2584880034,1366,1366,1366,1366,0
20240213,172400,2584880034,1366,1366,1366,1366,0
20240213,172300,2584880034,1366,1366,1366,1366,0
20240213,172200,2584880034,1366,1366,1366,1366,0
20240213,172100,2584880034,1366,1366,1366,1366,0
20240213,172000,2584880034,1366,1366,1366,1366,0
20240213,171900,2584880034,1366,1366,1366,1366,0
20240213,171800,2584880034,1366,1366,1366,1366,0
20240213,171700,2584880034,1366,1366,1366,1366,0
20240213,171600,2584880034,1366,1366,1366,1366,0
20240213,171500,2584880034,1366,1366,1366,1366,0
20240213,171400,2584880034,1366,1366,1366,1366,0
20240213,171300,2584880034,1366,1366,1366,1366,0
20240213,171200,2584880034,1366,1366,1366,1366,0
20240213,171100,2584880034,1366,1366,1366,1366,0
20240213,171000,2584880034,1366,1366,1366,1366,0
20240213,170900,2584880034,1366,1366,1366,1366,0
20240213,170800,2584880034,1366,1366,1366,1366,0
20240213,170700,2584880034,1366,1366,1366,1366,0
20240213,170600,2584880034,1366,1366,1366,1366,0
20240213,170500,2584880034,1366,1366,1366,1366,0
20240213,170400,2584880034,1366,1366,1366,1366,0
20240213,170300,2584880034,1366,1366,1366,1366,0
20240213,170200,2584880034,1366,1366,1366,1366,0
20240213,170100,2584880034,1366,1366,1366,1366,0
20240213,170000,2584880034,1366,1366,1366,1366,0
20240213,165900,2584880034,1366,1366,1366,1366,38334
20240213,165800,2584880034,1366,1366,1366,1366,0
20240213,165700,2584880034,1366,1366,1366,1366,0
20240213,165600,2584880034,1366,1366,1366,1366,0
20240213,165500,2584880034,1366,1366,1366,1366,0
20240213,165400,2584880034,1366,1366,1366,1366,0
20240213,165300,2584880034,1366,1366,1366,1366,0
20240213,165200,2584880034,1366,1366,1366,1366,0
20240213,165100,2584880034,1366,1366,1366,1366,0
20240213,165000,2584880034,1366,1366,1366,1366,0
20240213,164900,2584880034,1366,1366,1366,1366,0
20240213,164800,2584880034,1366,1366,1366,1366,0
20240213,164700,2584880034,1366,1366,1366,1366,0
20240213,164600,2584880034,1366,1366,1366,1366,0
20240213,164500,2584880034,1366,1366,1366,1366,0
20240213,164400,2584880034,1366,1366,1366,1366,0
20240213,164300,2584880034,1366,1366,1366,1366,0
20240213,164200,2584880034,1366,1366,1366,1366,0
20240213,164100,2584880034,1366,1366,1366,1366,0
20240213,164000,2584880034,1366,1366,1366,1366,0
20240213,163900,2584880034,1366,1366,1366,1366,0
20240213,163800,2584880034,1366,1366,1366,1366,0
20240213,163700,2584880034,1366,1366,1366,1366,0
20240213,163600,2584880034,1366,1366,1366,1366,0
20240213,163500,2584880034,1366,1366,1366,1366,0
20240213,163400,2584880034,1366,1366,1366,1366,0
20240213,163300,2584880034,1366,1366,1366,1366,0
20240213,163200,2584880034,1366,1366,1366,1366,0
20240213,163100,2584880034,1366,1366,1366,1366,0
20240213,163000,2584880034,1366,1366,1366,1366,0
20240213,162900,2584880034,1366,1366,1366,1366,38334
20240213,162800,2584880034,1366,1366,1366,1366,0
20240213,162700,2584880034,1366,1366,1366,1366,0
20240213,162600,2584880034,1366,1366,1366,1366,0
20240213,162500,2584880034,1366,1366,1366,1366,0
20240213,162400,2584880034,1366,1366,1366,1366,0
20240213,162300,2584880034,1366,1366,1366,1366,0
20240213,162200,2584880034,1366,1366,1366,1366,0
20240213,162100,2584880034,1366,1366,1366,1366,0
20240213,162000,2584880034,1366,1366,1366,1366,0
20240213,161900,2584880034,1366,1366,1366,1366,0
20240213,161800,2584880034,1366,1366,1366,1366,0
20240213,161700,2584880034,1366,1366,1366,1366,0
20240213,161600,2584880034,1366,1366,1366,1366,0
20240213,161500,2584880034,1366,1366,1366,1366,0
20240213,161400,2584880034,1366,1366,1366,1366,0
20240213,161300,2584880034,1366,1366,1366,1366,0
20240213,161200,2584880034,1366,1366,1366,1366,0
20240213,161100,2584880034,1366,1366,1366,1366,0
20240213,161000,2584880034,1366,1366,1366,1366,0
20240213,160900,2584880034,1366,1366,1366,1366,0
20240213,160800,2584880034,1366,1366,1366,1366,0
20240213,160700,2584880034,1366,1366,1366,1366,0
20240213,160600,2584880034,1366,1366,1366,1366,0
20240213,160500,2584880034,1366,1366,1366,1366,0
20240213,160400,2584880034,1366,1366,1366,1366,0
20240213,160300,2584880034,1366,1366,1366,1366,0
20240213,160200,2584880034,1366,1366,1366,1366,0
20240213,160100,2584880034,1366,1366,1366,1366,0
20240213,160000,2584880034,1366,1366,1366,1366,0
20240213,155900,2584880034,1366,1366,1366,1366,38334
20240213,155800,2584880034,1366,1366,1366,1366,0
20240213,155700,2584880034,1366,1366,1366,1366,0
20240213,155600,2584880034,1366,1366,1366,1366,0
20240213,155500,2584880034,1366,1366,1366,1366,0
20240213,155400,2584880034,1366,1366,1366,1366,0
20240213,155300,2584880034,1366,1366,1366,1366,0
20240213,155200,2584880034,1366,1366,1366,1366,0
20240213,155100,2584880034,1366,1366,1366,1366,0
20240213,155000,2584880034,1366,1366,1366,1366,0
20240213,154900,2584880034,1366,1366,1366,1366,0
20240213,154800,2584880034,1366,1366,1366,1366,0
20240213,154700,2584880034,1366,1366,1366,1366,0
20240213,154600,2584880034,1366,1366,1366,1366,0
20240213,154500,2584880034,1366,1366,1366,1366,0
20240213,154400,2584880034,1366,1366,1366,1366,0
20240213,154300,2584880034,1366,1366,1366,1366,0
20240213,154200,2584880034,1366,1366,1366,1366,0
20240213,154100,2584880034,1366,1366,1366,1366,0
20240213,154000,2584880034,1366,1366,1366,1366,0
20240213,153900,2584880034,1366,1366,1366,1366,0
20240213,153800,2584880034,1366,1366,1366,1366,0
20240213,153700,2584880034,1366,1366,1366,1366,0
20240213,153600,2584880034,1366,1366,1366,1366,0
20240213,153500,2584880034,1366,1366,1366,1366,0
20240213,153400,2584880034,1366,1366,1366,1366,0
20240213,153300,2584880034,1366,1366,1366,1366,0
20240213,153200,2584880034,1366,1366,1366,1366,0
20240213,153100,2584880034,1366,1366,1366,1366,0
20240213,153000,2584880034,1366,1366,1366,1366,38334
20240213,152900,2532515790,1366,1366,1366,1366,0
20240213,152800,2532515790,1366,1366,1366,1366,0
20240213,152700,2532515790,1366,1366,1366,1366,0
20240213,152600,2532515790,1366,1366,1366,1366,0
20240213,152500,2532515790,1366,1366,1366,1366,0
20240213,152400,2532515790,1366,1366,1366,1366,0
20240213,152300,2532515790,1366,1366,1366,1366,0
20240213,152200,2532515790,1366,1366,1366,1366,0
20240213,152100,2532515790,1366,1366,1366,1366,0
20240213,152000,2532515790,1366,1366,1366,1366,0
20240213,151900,2532515790,1366,1367,1367,1366,100
20240213,151800,2532379184,1367,1363,1368,1362,2953
20240213,151700,2528345659,1362,1363,1363,1360,219
20240213,151600,2528047428,1360,1360,1360,1360,148
20240213,151500,2527846148,1365,1355,1365,1355,1456
20240213,151400,2525860616,1363,1357,1363,1351,10146
20240213,151300,2512066986,1357,1358,1358,1351,3496
20240213,151200,2507336294,1351,1357,1358,1351,515
20240213,151100,2506637526,1359,1359,1359,1359,1
20240213,151000,2506636167,1359,1350,1359,1350,2384
20240213,150900,2503417419,1351,1351,1351,1350,12562
20240213,150800,2486456929,1360,1359,1360,1350,3972
20240213,150700,2481069541,1359,1364,1366,1359,8392
20240213,150600,2469652424,1363,1363,1364,1361,3193
20240213,150500,2465302394,1364,1366,1366,1362,4161
20240213,150400,2459626813,1366,1367,1367,1365,156
20240213,150300,2459413836,1365,1365,1365,1365,100
20240213,150200,2459277336,1364,1364,1364,1364,775
20240213,150100,2458220236,1364,1365,1366,1364,3909
20240213,150000,2452881613,1364,1364,1364,1363,2019
20240213,145900,2450128123,1364,1366,1366,1363,2701
20240213,145800,2446441275,1365,1365,1366,1365,2385
20240213,145700,2443185243,1366,1363,1366,1363,447
20240213,145600,2442575979,1363,1363,1364,1362,3067
20240213,145500,2438395012,1363,1364,1364,1363,1870
20240213,145400,2435845602,1364,1366,1366,1364,4648
20240213,145300,2429501988,1366,1369,1370,1366,5811
20240213,145200,2421552999,1370,1370,1371,1369,1157
20240213,145100,2419968370,1372,1374,1375,1369,15490
20240213,145000,2398725741,1375,1374,1376,1374,1560
20240213,144900,2396580693,1375,1375,1375,1374,457
20240213,144800,2395952328,1375,1375,1376,1375,156
20240213,144700,2395737779,1376,1376,1378,1376,85
20240213,144600,2395620817,1378,1378,1378,1376,166
20240213,144500,2395392393,1376,1377,1378,1376,1090
20240213,144400,2393891444,1378,1378,1378,1377,3334
20240213,144300,2389297302,1378,1375,1378,1375,3025
20240213,144200,2385134910,1376,1374,1377,1374,765
20240213,144100,2384082437,1377,1378,1378,1376,260
20240213,144000,2383724542,1373,1375,1375,1373,3089
20240213,143900,2379479965,1379,1379,1379,1379,440
20240213,143800,2378873205,1379,1379,1380,1378,3692
20240213,143700,2373779028,1379,1372,1379,1372,15582
20240213,143600,2352323414,1373,1372,1373,1372,583
20240213,143500,2351523167,1373,1372,1373,1372,1035
20240213,143400,2350102999,1372,1373,1375,1372,5420
20240213,143300,2342661697,1374,1376,1376,1374,1563
20240213,143200,2340513325,1376,1377,1377,1375,563
20240213,143100,2339738757,1378,1374,1378,1374,971
20240213,143000,2338402560,1376,1377,1378,1375,948
20240213,142900,2337097443,1374,1376,1378,1374,5674
20240213,142800,2329283789,1379,1377,1379,1377,695
20240213,142700,2328326678,1378,1378,1378,1377,563
20240213,142600,2327550867,1380,1379,1380,1378,2104
20240213,142500,2324650289,1379,1378,1379,1378,1452
20240213,142400,2322649230,1379,1376,1379,1374,16035
20240213,142300,2300568502,1375,1374,1376,1374,352
20240213,142200,2300084312,1376,1376,1376,1374,2078
20240213,142100,2297226930,1379,1377,1379,1376,1509
20240213,142000,2295148698,1376,1378,1379,1376,25399
20240213,141900,2260142431,1377,1377,1377,1376,4658
20240213,141800,2253728368,1377,1376,1377,1376,1529
20240213,141700,2251623974,1376,1377,1377,1376,3215
20240213,141600,2247198580,1376,1377,1377,1376,1747
20240213,141500,2244793062,1376,1377,1377,1376,2019
20240213,141400,2242014858,1376,1373,1376,1373,3202
20240213,141300,2237610160,1373,1375,1377,1373,13321
20240213,141200,2219279963,1374,1373,1374,1373,2729
20240213,141100,2215532044,1373,1373,1373,1372,1787
20240213,141000,2213078523,1373,1371,1373,1371,120
20240213,140900,2212913803,1373,1373,1373,1371,2020
20240213,140800,2210140363,1370,1373,1373,1370,7562
20240213,140700,2199775827,1373,1369,1373,1369,3684
20240213,140600,2194724159,1372,1372,1372,1372,100
20240213,140500,2194586959,1373,1371,1373,1371,5235
20240213,140400,2187403826,1370,1368,1370,1366,10403
20240213,140300,2173160244,1368,1369,1370,1368,421
20240213,140200,2172583975,1370,1370,1370,1369,2690
20240213,140100,2168898676,1368,1366,1370,1366,3137
20240213,140000,2164611076,1367,1370,1370,1367,5610
20240213,135900,2156930547,1369,1369,1369,1366,516
20240213,135800,2156224490,1370,1367,1370,1366,3710
20240213,135700,2151154392,1366,1373,1375,1365,9557
20240213,135600,2138065448,1375,1372,1375,1372,1034
20240213,135500,2136644003,1375,1372,1375,1372,5089
20240213,135400,2129661792,1374,1374,1374,1371,5232
20240213,135300,2122488324,1375,1376,1376,1375,2763
20240213,135200,2118686476,1376,1373,1376,1373,7438
20240213,135100,2108473865,1376,1372,1376,1372,3978
20240213,135000,2103010249,1375,1374,1375,1374,3266
20240213,134900,2098520849,1374,1373,1374,1373,235
20240213,134800,2098198020,1372,1370,1372,1370,2641
20240213,134700,2094579468,1370,1372,1374,1367,5132
20240213,134600,2087538209,1371,1370,1374,1370,5600
20240213,134500,2079866049,1370,1370,1370,1367,9035
20240213,134400,2067490103,1370,1378,1378,1370,10184
20240213,134300,2053536989,1374,1376,1380,1370,21538
20240213,134200,2023897996,1377,1374,1377,1374,6372
20240213,134100,2015125392,1372,1373,1375,1370,25955
20240213,134000,1979537753,1373,1374,1374,1373,1503
20240213,133900,1977473500,1373,1375,1375,1373,1574
20240213,133800,1975310655,1374,1373,1376,1373,3069
20240213,133700,1971088487,1377,1378,1379,1375,3935
20240213,133600,1965669479,1377,1370,1377,1370,6380
20240213,133500,1956888260,1370,1371,1375,1370,19370
20240213,133400,1930337597,1371,1375,1375,1371,5427
20240213,133300,1922891931,1374,1378,1378,1374,2538
20240213,133200,1919399992,1376,1376,1379,1375,1683
20240213,133100,1917081392,1374,1379,1380,1374,14189
20240213,133000,1897545359,1379,1379,1379,1378,5560
20240213,132900,1889878651,1379,1379,1380,1378,2346
20240213,132800,1886644316,1380,1376,1380,1376,9149
20240213,132700,1874043461,1376,1376,1376,1373,1589
20240213,132600,1871857919,1376,1376,1377,1373,6581
20240213,132500,1862811649,1376,1378,1379,1376,486
20240213,132400,1862142045,1378,1378,1378,1375,2058
20240213,132300,1859307229,1378,1372,1381,1372,3078
20240213,132200,1855065638,1376,1381,1381,1370,6660
20240213,132100,1845925212,1381,1374,1385,1374,15998
20240213,132000,1823858623,1375,1387,1389,1370,21928
20240213,131900,1793643660,1390,1356,1390,1356,117286
20240213,131800,1633205277,1356,1355,1356,1355,1315
20240213,131700,1631422540,1355,1354,1356,1354,10117
20240213,131600,1617714793,1354,1354,1354,1353,471
20240213,131500,1617077070,1354,1354,1355,1353,1869
20240213,131400,1614546948,1355,1355,1355,1355,315
20240213,131300,1614120123,1354,1354,1356,1353,2212
20240213,131200,1611124847,1354,1354,1356,1354,3793
20240213,131100,1605987879,1354,1355,1355,1353,2086
20240213,131000,1603163011,1355,1355,1356,1355,4533
20240213,130900,1597016551,1356,1355,1356,1355,1647
20240213,130800,1594783220,1356,1356,1356,1355,3644
20240213,130700,1589841976,1355,1355,1355,1355,1509
20240213,130600,1587797281,1355,1356,1356,1354,3091
20240213,130500,1583608019,1356,1350,1357,1350,9714
20240213,130400,1570453333,1349,1348,1353,1348,261
20240213,130300,1570101164,1347,1343,1355,1343,61152
20240213,130200,1487622235,1343,1343,1343,1343,1805
20240213,130100,1485198120,1343,1343,1343,1343,1046
20240213,130000,1483793342,1341,1340,1343,1340,4272
20240213,125900,1478062848,1340,1340,1340,1340,0
20240213,125800,1478062848,1340,1340,1340,1340,3776
20240213,125700,1473003008,1340,1341,1341,1340,57
20240213,125600,1472926578,1341,1341,1341,1341,11
20240213,125500,1472911827,1341,1341,1341,1341,1
20240213,125400,1472910486,1341,1341,1341,1341,24
20240213,125300,1472878302,1340,1339,1341,1339,16139
20240213,125200,1451251664,1339,1339,1339,1339,50
20240213,125100,1451184714,1340,1340,1340,1340,0
20240213,125000,1451184714,1340,1336,1340,1336,3152
20240213,124900,1446973634,1336,1340,1340,1336,504
20240213,124800,1446299874,1340,1337,1340,1337,1791
20240213,124700,1443901707,1336,1337,1337,1336,612
20240213,124600,1443083665,1337,1337,1337,1337,825
20240213,124500,1441980640,1337,1340,1341,1337,1300
20240213,124400,1440241561,1340,1340,1340,1340,1097
20240213,124300,1438771581,1342,1343,1343,1342,4224
20240213,124200,1433101049,1344,1343,1344,1343,4272
20240213,124100,1427362064,1342,1339,1343,1339,31547
20240213,124000,1385086307,1339,1337,1339,1337,7101
20240213,123900,1375585077,1336,1336,1336,1336,3089
20240213,123800,1371458173,1336,1332,1336,1332,4016
20240213,123700,1366100243,1332,1332,1332,1332,160
20240213,123600,1365887123,1332,1332,1332,1332,0
20240213,123500,1365887123,1332,1332,1332,1332,107
20240213,123400,1365744599,1331,1331,1331,1331,201
20240213,123300,1365477068,1331,1332,1332,1331,10
20240213,123200,1365463755,1332,1332,1332,1332,97
20240213,123100,1365334551,1333,1333,1333,1333,9
20240213,123000,1365322554,1333,1333,1333,1333,30
20240213,122900,1365282564,1332,1332,1334,1332,3055
20240213,122800,1361211104,1331,1329,1331,1329,1922
20240213,122700,1358655734,1329,1330,1330,1329,38
20240213,122600,1358605224,1330,1330,1330,1330,2105
20240213,122500,1355805574,1330,1329,1330,1329,404
20240213,122400,1355268458,1330,1330,1330,1330,1106
20240213,122300,1353797478,1330,1330,1330,1330,4056
20240213,122200,1348402998,1330,1330,1330,1330,201
20240213,122100,1348135668,1329,1329,1329,1329,0
20240213,122000,1348135668,1329,1329,1329,1329,2023
20240213,121900,1345447101,1330,1330,1330,1330,10
20240213,121800,1345433801,1330,1330,1330,1330,0
20240213,121700,1345433801,1330,1330,1330,1330,0
20240213,121600,1345433801,1330,1330,1330,1330,2445
20240213,121500,1342181951,1330,1329,1330,1329,4048
20240213,121400,1336799111,1330,1327,1330,1327,3391
20240213,121300,1332297740,1327,1327,1328,1327,137
20240213,121200,1332115940,1328,1328,1328,1327,902
20240213,121100,1330918085,1327,1327,1327,1327,26
20240213,121000,1330883583,1328,1328,1328,1328,30
20240213,120900,1330843743,1327,1327,1327,1327,40
20240213,120800,1330790663,1328,1327,1328,1327,1407
20240213,120700,1328923434,1327,1327,1327,1327,3
20240213,120600,1328919453,1326,1327,1327,1326,892
20240213,120500,1327735931,1328,1329,1329,1328,257
20240213,120400,1327394530,1330,1329,1330,1329,6
20240213,120300,1327386551,1330,1329,1330,1329,1504
20240213,120200,1325387733,1329,1329,1329,1329,137
20240213,120100,1325205660,1329,1329,1329,1329,4
20240213,120000,1325200344,1329,1329,1329,1329,0
20240213,115900,1325200344,1329,1329,1329,1329,160
20240213,115800,1324987704,1329,1329,1329,1329,269
20240213,115700,1324630203,1328,1328,1328,1328,22
20240213,115600,1324600987,1328,1328,1328,1328,77
20240213,115500,1324498731,1327,1327,1327,1327,210
20240213,115400,1324220061,1327,1327,1327,1327,1
20240213,115300,1324218734,1326,1324,1326,1324,7912
20240213,115200,1313736413,1324,1324,1324,1324,0
20240213,115100,1313736413,1324,1324,1324,1324,0
20240213,115000,1313736413,1324,1324,1324,1324,1
20240213,114900,1313735089,1321,1321,1321,1321,1114
20240213,114800,1312263495,1321,1321,1321,1321,223
20240213,114700,1311968912,1321,1321,1321,1321,51
20240213,114600,1311901541,1321,1321,1321,1321,1115
20240213,114500,1310428626,1325,1324,1325,1324,50
20240213,114400,1310362377,1320,1321,1321,1320,400
20240213,114300,1309834367,1320,1322,1322,1320,400
20240213,114200,1309306030,1325,1325,1325,1325,10
20240213,114100,1309292780,1325,1325,1325,1325,3
20240213,114000,1309288805,1322,1322,1322,1321,1548
20240213,113900,1307242359,1321,1320,1321,1320,27816
20240213,113800,1270523305,1320,1320,1320,1320,1681
20240213,113700,1268304385,1320,1321,1321,1320,1452
20240213,113600,1266387193,1322,1321,1322,1321,1207
20240213,113500,1264792521,1321,1321,1321,1321,7
20240213,113400,1264783274,1320,1320,1320,1320,3
20240213,113300,1264779314,1320,1321,1321,1320,781
20240213,113200,1263747663,1321,1321,1321,1321,1
20240213,113100,1263746342,1321,1325,1325,1321,539
20240213,113000,1263034167,1325,1320,1325,1320,22518
20240213,112900,1233298810,1320,1321,1321,1320,7271
20240213,112800,1223697366,1321,1321,1324,1321,118
20240213,112700,1223541338,1323,1323,1323,1321,417
20240213,112600,1222990392,1323,1321,1323,1321,2987
20240213,112500,1219043969,1321,1321,1324,1321,2189
20240213,112400,1216151774,1321,1325,1325,1321,5191
20240213,112300,1209288250,1323,1324,1325,1323,1544
20240213,112200,1207244477,1324,1325,1325,1324,879
20240213,112100,1206080201,1325,1326,1326,1325,1737
20240213,112000,1203777197,1330,1329,1330,1329,193
20240213,111900,1203520699,1325,1329,1330,1325,5151
20240213,111800,1196693632,1329,1327,1330,1327,106
20240213,111700,1196552760,1325,1325,1330,1325,601
20240213,111600,1195755010,1330,1325,1330,1325,493
20240213,111500,1195101755,1330,1328,1330,1325,4303
20240213,111400,1189396768,1328,1330,1330,1328,1663
20240213,111300,1187186978,1330,1330,1330,1330,955
20240213,111200,1185916828,1330,1328,1330,1328,1386
20240213,111100,1184074871,1329,1326,1329,1326,1387
20240213,111000,1182233761,1327,1326,1328,1326,5561
20240213,110900,1174850496,1325,1327,1327,1324,551
20240213,110800,1174120349,1327,1327,1327,1327,67
20240213,110700,1174031440,1327,1325,1327,1325,1074
20240213,110600,1172606734,1325,1327,1327,1325,523
20240213,110500,1171913649,1327,1325,1327,1325,751
20240213,110400,1170917158,1326,1325,1327,1325,757
20240213,110300,1169913926,1327,1325,1328,1325,275
20240213,110200,1169548943,1325,1328,1328,1325,276
20240213,110100,1169182597,1328,1325,1328,1325,68
20240213,110000,1169092450,1325,1326,1326,1324,1134
20240213,105900,1167589911,1325,1325,1325,1325,117
20240213,105800,1167434886,1328,1327,1328,1325,629
20240213,105700,1166600783,1328,1328,1328,1328,2564
20240213,105600,1163195791,1328,1328,1329,1328,2813
20240213,105500,1159460124,1328,1328,1329,1328,1099
20240213,105400,1158000650,1328,1328,1328,1328,63
20240213,105300,1157916986,1328,1329,1329,1328,1717
20240213,105200,1155635128,1329,1329,1329,1329,0
20240213,105100,1155635128,1329,1330,1330,1329,133
20240213,105000,1155458296,1330,1330,1334,1330,2094
20240213,104900,1152665991,1330,1330,1330,1330,50
20240213,104800,1152599491,1327,1327,1327,1327,71
20240213,104700,1152505274,1325,1324,1326,1324,811
20240213,104600,1151430739,1324,1326,1326,1324,1566
20240213,104500,1149355535,1326,1327,1327,1326,426
20240213,104400,1148790514,1327,1328,1328,1327,412
20240213,104300,1148243777,1328,1330,1330,1328,2
20240213,104200,1148241119,1328,1328,1328,1328,600
20240213,104100,1147444319,1330,1333,1333,1330,1092
20240213,104000,1145991359,1334,1334,1334,1334,6
20240213,103900,1145983355,1334,1330,1334,1330,253
20240213,103800,1145646328,1328,1328,1328,1328,568
20240213,103700,1144892024,1328,1328,1328,1328,253
20240213,103600,1144556040,1328,1328,1330,1328,54
20240213,103500,1144484318,1328,1327,1330,1327,121
20240213,103400,1144323738,1327,1327,1327,1327,485
20240213,103300,1143680143,1327,1329,1332,1327,5421
20240213,103200,1136482576,1329,1334,1334,1328,1180
20240213,103100,1134915224,1335,1328,1335,1328,406
20240213,103000,1134375034,1335,1332,1335,1327,6475
20240213,102900,1125767446,1333,1334,1337,1333,1477
20240213,102800,1123797014,1337,1339,1339,1337,3103
20240213,102700,1119643981,1340,1341,1341,1340,2293
20240213,102600,1116570616,1341,1341,1341,1340,5088
20240213,102500,1109752687,1340,1341,1341,1340,240
20240213,102400,1109430917,1341,1340,1342,1340,3065
20240213,102300,1105319460,1341,1340,1343,1340,2430
20240213,102200,1102058483,1342,1339,1342,1339,11445
20240213,102100,1086700303,1339,1339,1340,1339,120
20240213,102000,1086539563,1339,1337,1342,1337,15602
20240213,101900,1065628458,1337,1333,1337,1333,33362
20240213,101800,1021107681,1333,1334,1334,1333,2178
20240213,101700,1018202306,1333,1332,1333,1332,1954
20240213,101600,1015597661,1332,1332,1332,1332,114
20240213,101500,1015445813,1330,1332,1332,1330,1403
20240213,101400,1013579121,1332,1332,1332,1330,313
20240213,101300,1013162227,1332,1330,1332,1330,859
20240213,101200,1012018357,1330,1330,1330,1330,391
20240213,101100,1011498327,1330,1332,1332,1330,542
20240213,101000,1010777465,1334,1334,1335,1330,3293
20240213,100900,1006383431,1333,1335,1335,1333,594
20240213,100800,1005591048,1335,1336,1337,1335,3893
20240213,100700,1000388770,1337,1335,1337,1332,7266
20240213,100600,990681173,1332,1331,1332,1328,1391
20240213,100500,988829723,1327,1328,1331,1327,293
20240213,100400,988439848,1332,1328,1332,1327,1005
20240213,100300,987105865,1328,1336,1336,1328,132
20240213,100200,986930352,1336,1337,1337,1333,1077
20240213,100100,985493038,1338,1336,1338,1335,2328
20240213,100000,982383131,1340,1340,1340,1337,616
20240213,095900,981557841,1340,1340,1343,1340,7964
20240213,095800,970872519,1340,1335,1340,1335,1667
20240213,095700,968645074,1343,1337,1344,1330,12990
20240213,095600,951243186,1336,1328,1336,1327,56630
20240213,095500,876058995,1335,1323,1335,1323,13332
20240213,095400,858311193,1321,1330,1330,1321,1356
20240213,095300,856510575,1329,1319,1329,1319,24076
20240213,095200,824628610,1320,1313,1320,1312,107
20240213,095100,824487792,1312,1319,1320,1312,1344
20240213,095000,822715199,1320,1313,1320,1311,42391
20240213,094900,766876788,1313,1311,1313,1311,927
20240213,094800,765660699,1311,1318,1318,1311,11536
20240213,094700,750517449,1314,1318,1318,1313,2921
20240213,094600,746680139,1318,1315,1318,1315,1556
20240213,094500,744633035,1315,1319,1319,1315,945
20240213,094400,743386772,1319,1319,1319,1315,337
20240213,094300,742942662,1319,1320,1320,1319,66
20240213,094200,742855545,1320,1313,1320,1313,1100
20240213,094100,741405235,1313,1317,1317,1313,1734
20240213,094000,739123584,1317,1317,1317,1313,127
20240213,093900,738956565,1317,1319,1319,1313,10133
20240213,093800,725651340,1313,1324,1324,1313,10064
20240213,093700,712435697,1326,1321,1326,1315,23823
20240213,093600,681075673,1326,1321,1326,1321,554
20240213,093500,680341302,1321,1319,1321,1316,6748
20240213,093400,671439387,1320,1321,1321,1319,5300
20240213,093300,664443280,1326,1328,1330,1326,5788
20240213,093200,656763785,1329,1322,1330,1321,29752
20240213,093100,617290338,1320,1318,1320,1318,444
20240213,093000,616704288,1318,1314,1318,1314,3121
20240213,092900,612594283,1314,1313,1314,1313,1822
20240213,092800,610200446,1313,1317,1317,1313,44389
20240213,092700,551788356,1317,1324,1324,1317,1880
20240213,092600,549304415,1324,1325,1325,1324,727
20240213,092500,548341166,1325,1328,1328,1316,670
20240213,092400,547457650,1328,1328,1328,1327,5442
20240213,092300,540231353,1328,1326,1328,1316,2318
20240213,092200,537167777,1330,1317,1333,1317,25257
20240213,092100,503782865,1317,1314,1317,1314,701
20240213,092000,502861736,1314,1316,1322,1314,5720
20240213,091900,495321646,1316,1317,1317,1312,2628
20240213,091800,491863067,1317,1319,1319,1317,980
20240213,091700,490570669,1320,1319,1320,1310,7343
20240213,091600,480902316,1311,1323,1324,1311,4933
20240213,091500,474400025,1324,1329,1329,1323,14341
20240213,091400,455412506,1329,1338,1338,1323,23319
20240213,091300,424332787,1335,1330,1339,1329,20899
20240213,091200,396434987,1329,1322,1331,1322,5001
20240213,091100,389792518,1329,1328,1339,1322,24569
20240213,091000,357092378,1321,1310,1332,1310,35848
20240213,090900,309682726,1310,1313,1318,1308,13345
20240213,090800,292167902,1312,1319,1320,1310,9375
20240213,090700,279838786,1319,1324,1325,1312,42006
20240213,090600,224391755,1324,1317,1328,1317,11906
20240213,090500,208646796,1318,1306,1318,1302,8330
20240213,090400,197742037,1301,1292,1308,1292,10060
20240213,090300,184631495,1298,1302,1308,1292,12528
20240213,090200,168340948,1308,1307,1310,1298,30958
20240213,090100,128025730,1307,1310,1332,1307,17004
20240213,090000,105734833,1334,1360,1360,1301,78461