stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,190200,417130924,1318,1318,1318,1318,11115
20240215,190100,417130924,1318,1318,1318,1318,0
20240215,190000,417130924,1318,1318,1318,1318,0
20240215,185900,417130924,1318,1318,1318,1318,0
20240215,185800,417130924,1318,1318,1318,1318,0
20240215,185700,417130924,1318,1318,1318,1318,0
20240215,185600,417130924,1318,1318,1318,1318,0
20240215,185500,417130924,1318,1318,1318,1318,0
20240215,185400,417130924,1318,1318,1318,1318,0
20240215,185300,417130924,1318,1318,1318,1318,0
20240215,185200,417130924,1318,1318,1318,1318,0
20240215,185100,417130924,1318,1318,1318,1318,0
20240215,185000,417130924,1318,1318,1318,1318,0
20240215,184900,417130924,1318,1318,1318,1318,0
20240215,184800,417130924,1318,1318,1318,1318,0
20240215,184700,417130924,1318,1318,1318,1318,0
20240215,184600,417130924,1318,1318,1318,1318,0
20240215,184500,417130924,1318,1318,1318,1318,0
20240215,184400,417130924,1318,1318,1318,1318,0
20240215,184300,417130924,1318,1318,1318,1318,0
20240215,184200,417130924,1318,1318,1318,1318,0
20240215,184100,417130924,1318,1318,1318,1318,0
20240215,184000,417130924,1318,1318,1318,1318,0
20240215,183900,417130924,1318,1318,1318,1318,0
20240215,183800,417130924,1318,1318,1318,1318,0
20240215,183700,417130924,1318,1318,1318,1318,0
20240215,183600,417130924,1318,1318,1318,1318,0
20240215,183500,417130924,1318,1318,1318,1318,0
20240215,183400,417130924,1318,1318,1318,1318,0
20240215,183300,417130924,1318,1318,1318,1318,0
20240215,183200,417130924,1318,1318,1318,1318,11115
20240215,183100,417130924,1318,1318,1318,1318,0
20240215,183000,417130924,1318,1318,1318,1318,0
20240215,182900,417130924,1318,1318,1318,1318,0
20240215,182800,417130924,1318,1318,1318,1318,0
20240215,182700,417130924,1318,1318,1318,1318,0
20240215,182600,417130924,1318,1318,1318,1318,0
20240215,182500,417130924,1318,1318,1318,1318,0
20240215,182400,417130924,1318,1318,1318,1318,0
20240215,182300,417130924,1318,1318,1318,1318,0
20240215,182200,417130924,1318,1318,1318,1318,0
20240215,182100,417130924,1318,1318,1318,1318,0
20240215,182000,417130924,1318,1318,1318,1318,0
20240215,181900,417130924,1318,1318,1318,1318,0
20240215,181800,417130924,1318,1318,1318,1318,0
20240215,181700,417130924,1318,1318,1318,1318,0
20240215,181600,417130924,1318,1318,1318,1318,0
20240215,181500,417130924,1318,1318,1318,1318,0
20240215,181400,417130924,1318,1318,1318,1318,0
20240215,181300,417130924,1318,1318,1318,1318,0
20240215,181200,417130924,1318,1318,1318,1318,0
20240215,181100,417130924,1318,1318,1318,1318,0
20240215,181000,417130924,1318,1318,1318,1318,0
20240215,180900,417130924,1318,1318,1318,1318,0
20240215,180800,417130924,1318,1318,1318,1318,0
20240215,180700,417130924,1318,1318,1318,1318,0
20240215,180600,417130924,1318,1318,1318,1318,0
20240215,180500,417130924,1318,1318,1318,1318,0
20240215,180400,417130924,1318,1318,1318,1318,0
20240215,180300,417130924,1318,1318,1318,1318,0
20240215,180200,417130924,1318,1318,1318,1318,11115
20240215,180100,417130924,1318,1318,1318,1318,0
20240215,180000,417130924,1318,1318,1318,1318,0
20240215,175900,417130924,1318,1318,1318,1318,0
20240215,175800,417130924,1318,1318,1318,1318,0
20240215,175700,417130924,1318,1318,1318,1318,0
20240215,175600,417130924,1318,1318,1318,1318,0
20240215,175500,417130924,1318,1318,1318,1318,0
20240215,175400,417130924,1318,1318,1318,1318,0
20240215,175300,417130924,1318,1318,1318,1318,0
20240215,175200,417130924,1318,1318,1318,1318,0
20240215,175100,417130924,1318,1318,1318,1318,0
20240215,175000,417130924,1318,1318,1318,1318,0
20240215,174900,417130924,1318,1318,1318,1318,0
20240215,174800,417130924,1318,1318,1318,1318,0
20240215,174700,417130924,1318,1318,1318,1318,0
20240215,174600,417130924,1318,1318,1318,1318,0
20240215,174500,417130924,1318,1318,1318,1318,0
20240215,174400,417130924,1318,1318,1318,1318,0
20240215,174300,417130924,1318,1318,1318,1318,0
20240215,174200,417130924,1318,1318,1318,1318,0
20240215,174100,417130924,1318,1318,1318,1318,0
20240215,174000,417130924,1318,1318,1318,1318,0
20240215,173900,417130924,1318,1318,1318,1318,0
20240215,173800,417130924,1318,1318,1318,1318,0
20240215,173700,417130924,1318,1318,1318,1318,0
20240215,173600,417130924,1318,1318,1318,1318,0
20240215,173500,417130924,1318,1318,1318,1318,0
20240215,173400,417130924,1318,1318,1318,1318,0
20240215,173300,417130924,1318,1318,1318,1318,0
20240215,173200,417130924,1318,1318,1318,1318,11115
20240215,173100,417130924,1318,1318,1318,1318,0
20240215,173000,417130924,1318,1318,1318,1318,0
20240215,172900,417130924,1318,1318,1318,1318,0
20240215,172800,417130924,1318,1318,1318,1318,0
20240215,172700,417130924,1318,1318,1318,1318,0
20240215,172600,417130924,1318,1318,1318,1318,0
20240215,172500,417130924,1318,1318,1318,1318,0
20240215,172400,417130924,1318,1318,1318,1318,0
20240215,172300,417130924,1318,1318,1318,1318,0
20240215,172200,417130924,1318,1318,1318,1318,0
20240215,172100,417130924,1318,1318,1318,1318,0
20240215,172000,417130924,1318,1318,1318,1318,0
20240215,171900,417130924,1318,1318,1318,1318,0
20240215,171800,417130924,1318,1318,1318,1318,0
20240215,171700,417130924,1318,1318,1318,1318,0
20240215,171600,417130924,1318,1318,1318,1318,0
20240215,171500,417130924,1318,1318,1318,1318,0
20240215,171400,417130924,1318,1318,1318,1318,0
20240215,171300,417130924,1318,1318,1318,1318,0
20240215,171200,417130924,1318,1318,1318,1318,0
20240215,171100,417130924,1318,1318,1318,1318,0
20240215,171000,417130924,1318,1318,1318,1318,0
20240215,170900,417130924,1318,1318,1318,1318,0
20240215,170800,417130924,1318,1318,1318,1318,0
20240215,170700,417130924,1318,1318,1318,1318,0
20240215,170600,417130924,1318,1318,1318,1318,0
20240215,170500,417130924,1318,1318,1318,1318,0
20240215,170400,417130924,1318,1318,1318,1318,0
20240215,170300,417130924,1318,1318,1318,1318,0
20240215,170200,417130924,1318,1318,1318,1318,11115
20240215,170100,417130924,1318,1318,1318,1318,0
20240215,170000,417130924,1318,1318,1318,1318,0
20240215,165900,417130924,1318,1318,1318,1318,0
20240215,165800,417130924,1318,1318,1318,1318,0
20240215,165700,417130924,1318,1318,1318,1318,0
20240215,165600,417130924,1318,1318,1318,1318,0
20240215,165500,417130924,1318,1318,1318,1318,0
20240215,165400,417130924,1318,1318,1318,1318,0
20240215,165300,417130924,1318,1318,1318,1318,0
20240215,165200,417130924,1318,1318,1318,1318,0
20240215,165100,417130924,1318,1318,1318,1318,0
20240215,165000,417130924,1318,1318,1318,1318,0
20240215,164900,417130924,1318,1318,1318,1318,0
20240215,164800,417130924,1318,1318,1318,1318,0
20240215,164700,417130924,1318,1318,1318,1318,0
20240215,164600,417130924,1318,1318,1318,1318,0
20240215,164500,417130924,1318,1318,1318,1318,0
20240215,164400,417130924,1318,1318,1318,1318,0
20240215,164300,417130924,1318,1318,1318,1318,0
20240215,164200,417130924,1318,1318,1318,1318,0
20240215,164100,417130924,1318,1318,1318,1318,0
20240215,164000,417130924,1318,1318,1318,1318,0
20240215,163900,417130924,1318,1318,1318,1318,0
20240215,163800,417130924,1318,1318,1318,1318,0
20240215,163700,417130924,1318,1318,1318,1318,0
20240215,163600,417130924,1318,1318,1318,1318,0
20240215,163500,417130924,1318,1318,1318,1318,0
20240215,163400,417130924,1318,1318,1318,1318,0
20240215,163300,417130924,1318,1318,1318,1318,0
20240215,163200,417130924,1318,1318,1318,1318,11115
20240215,163100,417130924,1318,1318,1318,1318,0
20240215,163000,417130924,1318,1318,1318,1318,0
20240215,162900,417130924,1318,1318,1318,1318,0
20240215,162800,417130924,1318,1318,1318,1318,0
20240215,162700,417130924,1318,1318,1318,1318,0
20240215,162600,417130924,1318,1318,1318,1318,0
20240215,162500,417130924,1318,1318,1318,1318,0
20240215,162400,417130924,1318,1318,1318,1318,0
20240215,162300,417130924,1318,1318,1318,1318,0
20240215,162200,417130924,1318,1318,1318,1318,0
20240215,162100,417130924,1318,1318,1318,1318,0
20240215,162000,417130924,1318,1318,1318,1318,0
20240215,161900,417130924,1318,1318,1318,1318,0
20240215,161800,417130924,1318,1318,1318,1318,0
20240215,161700,417130924,1318,1318,1318,1318,0
20240215,161600,417130924,1318,1318,1318,1318,0
20240215,161500,417130924,1318,1318,1318,1318,0
20240215,161400,417130924,1318,1318,1318,1318,0
20240215,161300,417130924,1318,1318,1318,1318,0
20240215,161200,417130924,1318,1318,1318,1318,0
20240215,161100,417130924,1318,1318,1318,1318,0
20240215,161000,417130924,1318,1318,1318,1318,0
20240215,160900,417130924,1318,1318,1318,1318,0
20240215,160800,417130924,1318,1318,1318,1318,0
20240215,160700,417130924,1318,1318,1318,1318,0
20240215,160600,417130924,1318,1318,1318,1318,0
20240215,160500,417130924,1318,1318,1318,1318,0
20240215,160400,417130924,1318,1318,1318,1318,0
20240215,160300,417130924,1318,1318,1318,1318,0
20240215,160200,417130924,1318,1318,1318,1318,11115
20240215,160100,417130924,1318,1318,1318,1318,0
20240215,160000,417130924,1318,1318,1318,1318,0
20240215,155900,417130924,1318,1318,1318,1318,0
20240215,155800,417130924,1318,1318,1318,1318,0
20240215,155700,417130924,1318,1318,1318,1318,0
20240215,155600,417130924,1318,1318,1318,1318,0
20240215,155500,417130924,1318,1318,1318,1318,0
20240215,155400,417130924,1318,1318,1318,1318,0
20240215,155300,417130924,1318,1318,1318,1318,0
20240215,155200,417130924,1318,1318,1318,1318,0
20240215,155100,417130924,1318,1318,1318,1318,0
20240215,155000,417130924,1318,1318,1318,1318,0
20240215,154900,417130924,1318,1318,1318,1318,0
20240215,154800,417130924,1318,1318,1318,1318,0
20240215,154700,417130924,1318,1318,1318,1318,0
20240215,154600,417130924,1318,1318,1318,1318,0
20240215,154500,417130924,1318,1318,1318,1318,0
20240215,154400,417130924,1318,1318,1318,1318,0
20240215,154300,417130924,1318,1318,1318,1318,0
20240215,154200,417130924,1318,1318,1318,1318,0
20240215,154100,417130924,1318,1318,1318,1318,0
20240215,154000,417130924,1318,1318,1318,1318,0
20240215,153900,417130924,1318,1318,1318,1318,0
20240215,153800,417130924,1318,1318,1318,1318,0
20240215,153700,417130924,1318,1318,1318,1318,0
20240215,153600,417130924,1318,1318,1318,1318,0
20240215,153500,417130924,1318,1318,1318,1318,0
20240215,153400,417130924,1318,1318,1318,1318,0
20240215,153300,417130924,1318,1318,1318,1318,0
20240215,153200,417130924,1318,1318,1318,1318,11115
20240215,153100,417130924,1318,1318,1318,1318,0
20240215,153000,417130924,1318,1318,1318,1318,11115
20240215,152900,402481354,1320,1320,1320,1320,0
20240215,152800,402481354,1320,1320,1320,1320,0
20240215,152700,402481354,1320,1320,1320,1320,0
20240215,152600,402481354,1320,1320,1320,1320,0
20240215,152500,402481354,1320,1320,1320,1320,0
20240215,152400,402481354,1320,1320,1320,1320,0
20240215,152300,402481354,1320,1320,1320,1320,0
20240215,152200,402481354,1320,1320,1320,1320,0
20240215,152100,402481354,1320,1320,1320,1320,0
20240215,152000,402481354,1320,1320,1320,1320,0
20240215,151900,402481354,1320,1324,1324,1320,7823
20240215,151800,392147630,1322,1322,1322,1322,10
20240215,151700,392134410,1322,1322,1322,1322,0
20240215,151600,392134410,1322,1321,1322,1321,61
20240215,151500,392053804,1321,1321,1322,1321,223
20240215,151400,391759219,1322,1324,1324,1322,374
20240215,151300,391264482,1324,1324,1324,1324,0
20240215,151200,391264482,1324,1324,1324,1324,1
20240215,151100,391263158,1322,1322,1324,1322,22
20240215,151000,391234040,1322,1322,1322,1322,5
20240215,150900,391227430,1324,1323,1324,1322,119
20240215,150800,391069996,1324,1324,1324,1324,37
20240215,150700,391021008,1325,1322,1325,1322,90
20240215,150600,390902025,1324,1323,1324,1322,2435
20240215,150500,387680713,1323,1323,1323,1323,0
20240215,150400,387680713,1323,1323,1323,1323,0
20240215,150300,387680713,1323,1323,1323,1323,0
20240215,150200,387680713,1323,1323,1323,1323,300
20240215,150100,387283813,1323,1323,1323,1323,762
20240215,150000,386275687,1323,1323,1323,1323,3
20240215,145900,386271718,1322,1322,1322,1322,1
20240215,145800,386270396,1322,1321,1322,1321,1934
20240215,145700,383714491,1321,1321,1321,1321,177
20240215,145600,383480674,1320,1319,1320,1319,1144
20240215,145500,381970774,1320,1319,1320,1319,2
20240215,145400,381968135,1319,1320,1320,1319,51
20240215,145300,381900816,1318,1318,1318,1318,0
20240215,145200,381900816,1318,1318,1318,1318,1
20240215,145100,381899498,1320,1318,1320,1318,4
20240215,145000,381894220,1318,1320,1320,1318,33
20240215,144900,381850662,1320,1320,1320,1320,0
20240215,144800,381850662,1320,1320,1320,1320,1
20240215,144700,381849342,1320,1320,1320,1320,19
20240215,144600,381824262,1320,1320,1320,1320,18
20240215,144500,381800502,1322,1321,1322,1321,503
20240215,144400,381135938,1321,1321,1321,1321,0
20240215,144300,381135938,1321,1321,1321,1321,2
20240215,144200,381133296,1317,1320,1320,1317,8015
20240215,144100,370557328,1322,1320,1322,1320,17
20240215,144000,370534882,1320,1321,1321,1320,397
20240215,143900,370010573,1321,1321,1321,1321,4
20240215,143800,370005289,1321,1320,1321,1320,130
20240215,143700,369833560,1320,1320,1320,1320,0
20240215,143600,369833560,1320,1320,1320,1320,1
20240215,143500,369832240,1320,1320,1320,1320,0
20240215,143400,369832240,1320,1320,1320,1320,0
20240215,143300,369832240,1320,1320,1320,1320,180
20240215,143200,369594640,1318,1318,1318,1318,1
20240215,143100,369593322,1318,1318,1318,1318,8
20240215,143000,369582778,1320,1318,1320,1318,54
20240215,142900,369511560,1319,1318,1319,1318,121
20240215,142800,369351993,1319,1318,1319,1318,681
20240215,142700,368454434,1319,1318,1319,1318,215
20240215,142600,368171063,1318,1318,1318,1318,155
20240215,142500,367966773,1318,1318,1318,1318,41
20240215,142400,367912735,1318,1318,1318,1318,1116
20240215,142300,366441847,1319,1318,1319,1318,20
20240215,142200,366415479,1318,1318,1318,1318,325
20240215,142100,365987129,1318,1318,1318,1318,8
20240215,142000,365976585,1318,1318,1319,1318,9
20240215,141900,365964722,1319,1319,1319,1318,207
20240215,141800,365691696,1321,1319,1321,1319,4
20240215,141700,365686418,1319,1319,1319,1319,4
20240215,141600,365681142,1321,1321,1321,1321,100
20240215,141500,365549042,1319,1319,1319,1319,10
20240215,141400,365535852,1319,1319,1319,1319,0
20240215,141300,365535852,1319,1319,1319,1319,2
20240215,141200,365533214,1321,1321,1321,1321,0
20240215,141100,365533214,1321,1321,1321,1321,0
20240215,141000,365533214,1321,1321,1321,1321,2
20240215,140900,365530572,1321,1321,1321,1321,0
20240215,140800,365530572,1321,1321,1321,1321,0
20240215,140700,365530572,1321,1321,1321,1321,0
20240215,140600,365530572,1321,1321,1321,1321,0
20240215,140500,365530572,1321,1321,1321,1321,0
20240215,140400,365530572,1321,1321,1321,1321,1
20240215,140300,365529251,1317,1317,1317,1317,1
20240215,140200,365527934,1322,1322,1322,1322,0
20240215,140100,365527934,1322,1322,1322,1322,0
20240215,140000,365527934,1322,1316,1322,1316,188
20240215,135900,365279926,1316,1316,1316,1316,623
20240215,135800,364460058,1316,1317,1317,1316,573
20240215,135700,363705590,1316,1316,1316,1316,0
20240215,135600,363705590,1316,1316,1316,1316,0
20240215,135500,363705590,1316,1316,1316,1316,0
20240215,135400,363705590,1316,1322,1322,1316,5263
20240215,135300,356771387,1323,1320,1323,1320,29
20240215,135200,356733100,1320,1322,1322,1320,785
20240215,135100,355695384,1322,1322,1322,1322,0
20240215,135000,355695384,1322,1322,1322,1322,0
20240215,134900,355695384,1322,1322,1322,1322,0
20240215,134800,355695384,1322,1322,1322,1322,2307
20240215,134700,352645530,1322,1322,1322,1322,100
20240215,134600,352513330,1320,1320,1320,1320,9
20240215,134500,352501450,1320,1320,1320,1320,77
20240215,134400,352399810,1320,1320,1320,1320,183
20240215,134300,352158250,1322,1322,1322,1322,1924
20240215,134200,349614722,1322,1322,1322,1322,3086
20240215,134100,345535030,1320,1320,1320,1320,0
20240215,134000,345535030,1320,1320,1320,1320,1
20240215,133900,345533710,1320,1320,1320,1320,0
20240215,133800,345533710,1320,1320,1320,1320,2
20240215,133700,345531070,1320,1320,1320,1320,0
20240215,133600,345531070,1320,1320,1320,1320,68
20240215,133500,345441310,1322,1322,1322,1322,0
20240215,133400,345441310,1322,1322,1322,1319,19
20240215,133300,345416228,1322,1322,1322,1322,0
20240215,133200,345416228,1322,1320,1322,1319,1927
20240215,133100,342874426,1320,1321,1321,1320,794
20240215,133000,341825580,1321,1319,1321,1319,1351
20240215,132900,340042967,1318,1319,1319,1318,591
20240215,132800,339263529,1319,1319,1319,1319,0
20240215,132700,339263529,1319,1319,1319,1319,1994
20240215,132600,336633443,1322,1322,1322,1322,758
20240215,132500,335631367,1318,1318,1318,1318,0
20240215,132400,335631367,1318,1318,1318,1318,30
20240215,132300,335591827,1318,1318,1318,1318,0
20240215,132200,335591827,1318,1319,1319,1318,8024
20240215,132100,325015825,1318,1318,1318,1318,0
20240215,132000,325015825,1318,1319,1323,1318,676
20240215,131900,324124842,1319,1319,1319,1319,5
20240215,131800,324118247,1319,1319,1319,1319,0
20240215,131700,324118247,1319,1318,1319,1318,225
20240215,131600,323821526,1318,1322,1322,1318,1480
20240215,131500,321869076,1323,1324,1324,1323,6
20240215,131400,321861137,1323,1323,1323,1323,4
20240215,131300,321855845,1324,1324,1324,1324,0
20240215,131200,321855845,1324,1324,1324,1324,10
20240215,131100,321842605,1324,1324,1324,1324,0
20240215,131000,321842605,1324,1324,1324,1324,0
20240215,130900,321842605,1324,1324,1324,1324,10
20240215,130800,321829365,1324,1324,1324,1324,2
20240215,130700,321826717,1324,1324,1324,1324,0
20240215,130600,321826717,1324,1324,1324,1324,0
20240215,130500,321826717,1324,1324,1324,1324,2
20240215,130400,321824069,1324,1322,1324,1321,114
20240215,130300,321673363,1321,1323,1323,1321,1323
20240215,130200,319924375,1323,1322,1323,1322,1592
20240215,130100,317819746,1324,1322,1324,1322,37
20240215,130000,317770826,1322,1322,1322,1322,104
20240215,125900,317633338,1324,1325,1326,1324,755
20240215,125800,316632294,1326,1322,1326,1322,2107
20240215,125700,313839168,1322,1322,1322,1322,198
20240215,125600,313577412,1322,1322,1322,1322,3
20240215,125500,313573446,1322,1322,1322,1322,60
20240215,125400,313494126,1323,1322,1323,1322,31
20240215,125300,313453121,1323,1322,1323,1322,10
20240215,125200,313439899,1322,1322,1322,1322,220
20240215,125100,313149059,1322,1322,1322,1322,8
20240215,125000,313138483,1324,1322,1324,1322,210
20240215,124900,312860860,1320,1320,1320,1320,5
20240215,124800,312854260,1321,1319,1321,1319,13
20240215,124700,312837111,1320,1321,1321,1320,126
20240215,124600,312670671,1321,1321,1321,1318,202
20240215,124500,312404348,1318,1318,1318,1318,0
20240215,124400,312404348,1318,1318,1318,1318,0
20240215,124300,312404348,1318,1318,1318,1318,20
20240215,124200,312377988,1318,1319,1319,1317,2287
20240215,124100,309364875,1319,1322,1322,1319,197
20240215,124000,309104552,1322,1322,1322,1322,3
20240215,123900,309100586,1322,1322,1322,1322,1
20240215,123800,309099264,1322,1318,1322,1318,2
20240215,123700,309096624,1322,1322,1322,1322,2
20240215,123600,309093980,1322,1322,1322,1322,0
20240215,123500,309093980,1322,1322,1322,1322,5
20240215,123400,309087370,1323,1323,1323,1323,0
20240215,123300,309087370,1323,1323,1323,1323,0
20240215,123200,309087370,1323,1323,1323,1323,1
20240215,123100,309086047,1317,1317,1317,1317,500
20240215,123000,308427547,1317,1318,1318,1317,2749
20240215,122900,304806984,1324,1323,1324,1323,201
20240215,122800,304541060,1323,1318,1324,1317,560
20240215,122700,303803095,1317,1320,1320,1317,935
20240215,122600,302570473,1325,1325,1325,1325,0
20240215,122500,302570473,1325,1325,1325,1325,0
20240215,122400,302570473,1325,1325,1325,1325,0
20240215,122300,302570473,1325,1325,1325,1325,0
20240215,122200,302570473,1325,1325,1325,1325,0
20240215,122100,302570473,1325,1325,1325,1325,0
20240215,122000,302570473,1325,1325,1325,1325,0
20240215,121900,302570473,1325,1324,1325,1324,4
20240215,121800,302565175,1325,1324,1325,1324,3
20240215,121700,302561202,1322,1322,1322,1322,53
20240215,121600,302491136,1322,1322,1322,1322,247
20240215,121500,302164602,1327,1327,1327,1327,4
20240215,121400,302159294,1318,1322,1322,1318,6528
20240215,121300,293546276,1326,1326,1326,1326,5182
20240215,121200,286674944,1326,1322,1326,1322,2504
20240215,121100,283359912,1323,1323,1323,1323,11
20240215,121000,283345359,1322,1322,1322,1322,0
20240215,120900,283345359,1322,1323,1323,1322,1000
20240215,120800,282023276,1323,1323,1323,1323,0
20240215,120700,282023276,1323,1323,1323,1323,11
20240215,120600,282008723,1323,1323,1323,1323,1
20240215,120500,282007400,1319,1319,1319,1319,0
20240215,120400,282007400,1319,1321,1321,1319,769
20240215,120300,280993049,1320,1320,1320,1320,39
20240215,120200,280941569,1320,1321,1322,1320,1037
20240215,120100,279572689,1321,1323,1323,1321,31
20240215,120000,279531678,1321,1321,1321,1321,2
20240215,115900,279529036,1320,1320,1320,1320,0
20240215,115800,279529036,1320,1320,1320,1320,105
20240215,115700,279390436,1319,1319,1319,1319,7
20240215,115600,279381203,1319,1319,1319,1319,58
20240215,115500,279304701,1320,1320,1320,1320,254
20240215,115400,278969421,1320,1320,1320,1320,89
20240215,115300,278851941,1320,1320,1320,1320,1
20240215,115200,278850621,1318,1319,1320,1318,553
20240215,115100,278121675,1319,1319,1319,1319,238
20240215,115000,277807753,1320,1320,1320,1319,566
20240215,114900,277060652,1320,1320,1320,1320,178
20240215,114800,276825692,1323,1323,1323,1323,0
20240215,114700,276825692,1323,1323,1323,1323,219
20240215,114600,276535955,1319,1319,1319,1319,0
20240215,114500,276535955,1319,1319,1319,1319,200
20240215,114400,276272155,1319,1320,1320,1319,1000
20240215,114300,274953138,1319,1319,1319,1319,0
20240215,114200,274953138,1319,1320,1320,1319,1595
20240215,114100,272847755,1318,1319,1319,1318,4320
20240215,114000,267153578,1319,1319,1319,1319,492
20240215,113900,266504630,1319,1319,1319,1318,2596
20240215,113800,263081636,1318,1319,1319,1318,2101
20240215,113700,260312517,1319,1319,1323,1318,943
20240215,113600,259068613,1318,1322,1322,1318,23949
20240215,113500,227490707,1323,1323,1323,1323,0
20240215,113400,227490707,1323,1323,1323,1323,0
20240215,113300,227490707,1323,1323,1323,1323,20
20240215,113200,227464247,1323,1323,1323,1323,0
20240215,113100,227464247,1323,1323,1323,1323,0
20240215,113000,227464247,1323,1323,1323,1323,188
20240215,112900,227215523,1323,1323,1323,1323,0
20240215,112800,227215523,1323,1323,1323,1323,7
20240215,112700,227206262,1327,1327,1327,1327,15
20240215,112600,227186357,1327,1327,1327,1327,186
20240215,112500,226939535,1327,1327,1327,1327,10
20240215,112400,226926265,1320,1320,1320,1320,0
20240215,112300,226926265,1320,1322,1328,1320,24902
20240215,112200,194049513,1322,1323,1323,1322,1001
20240215,112100,192725949,1323,1327,1327,1323,7097
20240215,112000,183325792,1326,1328,1329,1326,7
20240215,111900,183316494,1329,1329,1329,1329,0
20240215,111800,183316494,1329,1326,1329,1326,22
20240215,111700,183287268,1326,1326,1326,1326,2
20240215,111600,183284616,1327,1327,1327,1327,70
20240215,111500,183191726,1326,1326,1326,1326,1
20240215,111400,183190400,1326,1326,1326,1326,14
20240215,111300,183171836,1326,1326,1326,1326,17
20240215,111200,183149294,1326,1326,1326,1326,380
20240215,111100,182645414,1326,1326,1326,1326,95
20240215,111000,182519444,1326,1326,1326,1326,382
20240215,110900,182012912,1326,1327,1327,1326,2209
20240215,110800,179081698,1328,1327,1328,1327,37
20240215,110700,179032589,1327,1328,1328,1327,748
20240215,110600,178039273,1328,1328,1328,1328,1
20240215,110500,178037945,1328,1329,1329,1328,46
20240215,110400,177976813,1333,1333,1333,1333,4
20240215,110300,177971481,1329,1330,1330,1329,565
20240215,110200,177220032,1334,1333,1334,1333,5
20240215,110100,177213364,1334,1334,1334,1333,62
20240215,110000,177130658,1335,1335,1335,1335,0
20240215,105900,177130658,1335,1335,1335,1335,17
20240215,105800,177107963,1335,1335,1335,1335,0
20240215,105700,177107963,1335,1335,1335,1335,0
20240215,105600,177107963,1335,1335,1335,1335,18
20240215,105500,177083933,1335,1335,1335,1335,1
20240215,105400,177082598,1335,1335,1335,1335,0
20240215,105300,177082598,1335,1335,1335,1335,1
20240215,105200,177081263,1335,1335,1335,1335,10
20240215,105100,177067913,1335,1335,1335,1335,0
20240215,105000,177067913,1335,1335,1335,1335,1
20240215,104900,177066578,1332,1332,1332,1332,24
20240215,104800,177034610,1332,1332,1332,1332,5
20240215,104700,177027950,1333,1333,1333,1333,97
20240215,104600,176898649,1335,1333,1335,1333,49
20240215,104500,176833312,1333,1333,1333,1333,1048
20240215,104400,175436328,1335,1333,1335,1333,40
20240215,104300,175383004,1335,1333,1335,1333,260
20240215,104200,175036422,1333,1334,1336,1333,777
20240215,104100,173998936,1334,1334,1334,1334,0
20240215,104000,173998936,1334,1334,1334,1334,225
20240215,103900,173698786,1333,1334,1334,1333,31
20240215,103800,173657452,1335,1335,1335,1335,0
20240215,103700,173657452,1335,1334,1335,1334,320
20240215,103600,173230265,1335,1335,1335,1335,0
20240215,103500,173230265,1335,1335,1335,1335,0
20240215,103400,173230265,1335,1334,1335,1334,374
20240215,103300,172730976,1335,1335,1335,1335,0
20240215,103200,172730976,1335,1334,1335,1334,22
20240215,103100,172701611,1334,1335,1335,1334,22
20240215,103000,172672261,1335,1335,1335,1335,25
20240215,102900,172638886,1331,1331,1331,1331,0
20240215,102800,172638886,1331,1327,1331,1327,14167
20240215,102700,153834181,1327,1327,1327,1327,0
20240215,102600,153834181,1327,1327,1327,1327,3
20240215,102500,153830200,1327,1326,1327,1326,823
20240215,102400,152738899,1326,1326,1326,1326,165
20240215,102300,152520109,1326,1325,1326,1325,642
20240215,102200,151669414,1325,1325,1325,1325,715
20240215,102100,150722039,1326,1326,1326,1326,0
20240215,102000,150722039,1326,1326,1326,1326,3
20240215,101900,150718061,1326,1327,1327,1326,209
20240215,101800,150440827,1327,1325,1327,1325,167
20240215,101700,150219512,1326,1325,1326,1325,168
20240215,101600,149996893,1325,1326,1327,1325,3845
20240215,101500,144897811,1327,1326,1327,1326,445
20240215,101400,144307739,1326,1326,1326,1326,221
20240215,101300,144014693,1326,1326,1327,1326,247
20240215,101200,143686945,1327,1326,1327,1326,2
20240215,101100,143684292,1326,1326,1326,1326,101
20240215,101000,143550366,1326,1326,1326,1326,680
20240215,100900,142648686,1327,1325,1327,1325,829
20240215,100800,141548723,1325,1325,1325,1325,58
20240215,100700,141471873,1325,1325,1327,1325,864
20240215,100600,140325473,1327,1325,1327,1325,706
20240215,100500,139389318,1326,1325,1326,1325,221
20240215,100400,139096459,1325,1326,1326,1325,217
20240215,100300,138808933,1325,1325,1326,1325,4884
20240215,100200,132337591,1325,1326,1326,1325,214
20240215,100100,132053835,1326,1326,1326,1326,37
20240215,100000,132004773,1326,1326,1326,1326,665
20240215,095900,131122983,1326,1327,1327,1326,384
20240215,095800,130613789,1327,1327,1327,1327,97
20240215,095700,130485070,1329,1329,1329,1329,50
20240215,095600,130418620,1328,1327,1328,1327,1626
20240215,095500,128259743,1327,1325,1327,1325,304
20240215,095400,127856843,1325,1326,1326,1325,1113
20240215,095300,126381918,1326,1329,1329,1326,5243
20240215,095200,119429186,1327,1329,1329,1327,1502
20240215,095100,117436030,1327,1327,1327,1327,1
20240215,095000,117434703,1329,1329,1329,1329,0
20240215,094900,117434703,1329,1327,1329,1327,131
20240215,094800,117260863,1327,1328,1329,1326,7012
20240215,094700,107953346,1328,1328,1328,1328,5
20240215,094600,107946706,1328,1328,1328,1328,71
20240215,094500,107852418,1328,1328,1329,1328,79
20240215,094400,107747501,1329,1328,1329,1328,172
20240215,094300,107518955,1329,1328,1329,1328,88
20240215,094200,107402071,1329,1328,1329,1328,1048
20240215,094100,106010305,1328,1328,1329,1328,832
20240215,094000,104905407,1328,1328,1329,1328,159
20240215,093900,104694117,1329,1328,1329,1328,162
20240215,093800,104478864,1329,1328,1329,1328,171
20240215,093700,104251703,1328,1329,1329,1328,1058
20240215,093600,102846669,1329,1328,1329,1328,48
20240215,093500,102782903,1328,1328,1328,1328,277
20240215,093400,102415047,1330,1329,1330,1328,439
20240215,093300,101831816,1330,1329,1330,1328,3804
20240215,093200,96779615,1329,1330,1330,1329,9230
20240215,093100,84511154,1331,1334,1334,1331,1963
20240215,093000,81896649,1335,1334,1335,1334,23
20240215,092900,81865945,1335,1335,1335,1334,23
20240215,092800,81835241,1335,1336,1336,1333,7
20240215,092700,81825901,1336,1337,1337,1336,2
20240215,092600,81823228,1337,1335,1337,1335,107
20240215,092500,81680369,1337,1337,1337,1337,0
20240215,092400,81680369,1337,1337,1337,1337,173
20240215,092300,81449068,1337,1332,1337,1332,3502
20240215,092200,76784394,1337,1337,1337,1337,78
20240215,092100,76680108,1331,1336,1337,1331,979
20240215,092000,75372698,1335,1335,1335,1335,300
20240215,091900,74972198,1335,1331,1335,1328,5002
20240215,091800,68324479,1336,1336,1336,1335,2100
20240215,091700,65518914,1336,1334,1336,1334,11
20240215,091600,65504238,1335,1334,1336,1334,864
20240215,091500,64350912,1335,1332,1335,1332,2104
20240215,091400,61542078,1330,1333,1334,1330,1062
20240215,091300,60128882,1334,1334,1334,1333,150
20240215,091200,59928839,1330,1331,1333,1330,699
20240215,091100,58998194,1331,1331,1334,1330,866
20240215,091000,57846284,1331,1332,1334,1331,2279
20240215,090900,54811428,1332,1331,1333,1331,121
20240215,090800,54650175,1333,1334,1336,1333,8
20240215,090700,54639507,1333,1328,1333,1327,6225
20240215,090600,46367941,1328,1332,1332,1327,6057
20240215,090500,38327237,1327,1334,1338,1327,15222
20240215,090400,18035297,1334,1333,1334,1333,3695
20240215,090300,13109320,1334,1336,1338,1334,2464
20240215,090200,9819900,1336,1338,1338,1336,2127
20240215,090100,6977384,1341,1345,1346,1340,764
20240215,090000,5952603,1345,1355,1360,1345,4310