stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,190300,4937527819,1083,1083,1083,1083,49052
20240216,190200,4937527819,1083,1083,1083,1083,0
20240216,190100,4937527819,1083,1083,1083,1083,0
20240216,190000,4937527819,1083,1083,1083,1083,0
20240216,185900,4937527819,1083,1083,1083,1083,0
20240216,185800,4937527819,1083,1083,1083,1083,0
20240216,185700,4937527819,1083,1083,1083,1083,0
20240216,185600,4937527819,1083,1083,1083,1083,0
20240216,185500,4937527819,1083,1083,1083,1083,0
20240216,185400,4937527819,1083,1083,1083,1083,0
20240216,185300,4937527819,1083,1083,1083,1083,0
20240216,185200,4937527819,1083,1083,1083,1083,0
20240216,185100,4937527819,1083,1083,1083,1083,0
20240216,185000,4937527819,1083,1083,1083,1083,0
20240216,184900,4937527819,1083,1083,1083,1083,0
20240216,184800,4937527819,1083,1083,1083,1083,0
20240216,184700,4937527819,1083,1083,1083,1083,0
20240216,184600,4937527819,1083,1083,1083,1083,0
20240216,184500,4937527819,1083,1083,1083,1083,0
20240216,184400,4937527819,1083,1083,1083,1083,0
20240216,184300,4937527819,1083,1083,1083,1083,0
20240216,184200,4937527819,1083,1083,1083,1083,0
20240216,184100,4937527819,1083,1083,1083,1083,0
20240216,184000,4937527819,1083,1083,1083,1083,0
20240216,183900,4937527819,1083,1083,1083,1083,0
20240216,183800,4937527819,1083,1083,1083,1083,0
20240216,183700,4937527819,1083,1083,1083,1083,0
20240216,183600,4937527819,1083,1083,1083,1083,0
20240216,183500,4937527819,1083,1083,1083,1083,0
20240216,183400,4937527819,1083,1083,1083,1083,0
20240216,183300,4937527819,1083,1083,1083,1083,49052
20240216,183200,4937527819,1083,1083,1083,1083,0
20240216,183100,4937527819,1083,1083,1083,1083,0
20240216,183000,4937527819,1083,1083,1083,1083,0
20240216,182900,4937527819,1083,1083,1083,1083,0
20240216,182800,4937527819,1083,1083,1083,1083,0
20240216,182700,4937527819,1083,1083,1083,1083,0
20240216,182600,4937527819,1083,1083,1083,1083,0
20240216,182500,4937527819,1083,1083,1083,1083,0
20240216,182400,4937527819,1083,1083,1083,1083,0
20240216,182300,4937527819,1083,1083,1083,1083,0
20240216,182200,4937527819,1083,1083,1083,1083,0
20240216,182100,4937527819,1083,1083,1083,1083,0
20240216,182000,4937527819,1083,1083,1083,1083,0
20240216,181900,4937527819,1083,1083,1083,1083,0
20240216,181800,4937527819,1083,1083,1083,1083,0
20240216,181700,4937527819,1083,1083,1083,1083,0
20240216,181600,4937527819,1083,1083,1083,1083,0
20240216,181500,4937527819,1083,1083,1083,1083,0
20240216,181400,4937527819,1083,1083,1083,1083,0
20240216,181300,4937527819,1083,1083,1083,1083,0
20240216,181200,4937527819,1083,1083,1083,1083,0
20240216,181100,4937527819,1083,1083,1083,1083,0
20240216,181000,4937527819,1083,1083,1083,1083,0
20240216,180900,4937527819,1083,1083,1083,1083,0
20240216,180800,4937527819,1083,1083,1083,1083,0
20240216,180700,4937527819,1083,1083,1083,1083,0
20240216,180600,4937527819,1083,1083,1083,1083,0
20240216,180500,4937527819,1083,1083,1083,1083,0
20240216,180400,4937527819,1083,1083,1083,1083,0
20240216,180300,4937527819,1083,1083,1083,1083,49052
20240216,180200,4937527819,1083,1083,1083,1083,0
20240216,180100,4937527819,1083,1083,1083,1083,0
20240216,180000,4937527819,1083,1083,1083,1083,0
20240216,175900,4937527819,1083,1083,1083,1083,0
20240216,175800,4937527819,1083,1083,1083,1083,0
20240216,175700,4937527819,1083,1083,1083,1083,0
20240216,175600,4937527819,1083,1083,1083,1083,0
20240216,175500,4937527819,1083,1083,1083,1083,0
20240216,175400,4937527819,1083,1083,1083,1083,0
20240216,175300,4937527819,1083,1083,1083,1083,0
20240216,175200,4937527819,1083,1083,1083,1083,0
20240216,175100,4937527819,1083,1083,1083,1083,0
20240216,175000,4937527819,1083,1083,1083,1083,0
20240216,174900,4937527819,1083,1083,1083,1083,0
20240216,174800,4937527819,1083,1083,1083,1083,0
20240216,174700,4937527819,1083,1083,1083,1083,0
20240216,174600,4937527819,1083,1083,1083,1083,0
20240216,174500,4937527819,1083,1083,1083,1083,0
20240216,174400,4937527819,1083,1083,1083,1083,0
20240216,174300,4937527819,1083,1083,1083,1083,0
20240216,174200,4937527819,1083,1083,1083,1083,0
20240216,174100,4937527819,1083,1083,1083,1083,0
20240216,174000,4937527819,1083,1083,1083,1083,0
20240216,173900,4937527819,1083,1083,1083,1083,0
20240216,173800,4937527819,1083,1083,1083,1083,0
20240216,173700,4937527819,1083,1083,1083,1083,0
20240216,173600,4937527819,1083,1083,1083,1083,0
20240216,173500,4937527819,1083,1083,1083,1083,0
20240216,173400,4937527819,1083,1083,1083,1083,0
20240216,173300,4937527819,1083,1083,1083,1083,49052
20240216,173200,4937527819,1083,1083,1083,1083,0
20240216,173100,4937527819,1083,1083,1083,1083,0
20240216,173000,4937527819,1083,1083,1083,1083,0
20240216,172900,4937527819,1083,1083,1083,1083,0
20240216,172800,4937527819,1083,1083,1083,1083,0
20240216,172700,4937527819,1083,1083,1083,1083,0
20240216,172600,4937527819,1083,1083,1083,1083,0
20240216,172500,4937527819,1083,1083,1083,1083,0
20240216,172400,4937527819,1083,1083,1083,1083,0
20240216,172300,4937527819,1083,1083,1083,1083,0
20240216,172200,4937527819,1083,1083,1083,1083,0
20240216,172100,4937527819,1083,1083,1083,1083,0
20240216,172000,4937527819,1083,1083,1083,1083,0
20240216,171900,4937527819,1083,1083,1083,1083,0
20240216,171800,4937527819,1083,1083,1083,1083,0
20240216,171700,4937527819,1083,1083,1083,1083,0
20240216,171600,4937527819,1083,1083,1083,1083,0
20240216,171500,4937527819,1083,1083,1083,1083,0
20240216,171400,4937527819,1083,1083,1083,1083,0
20240216,171300,4937527819,1083,1083,1083,1083,0
20240216,171200,4937527819,1083,1083,1083,1083,0
20240216,171100,4937527819,1083,1083,1083,1083,0
20240216,171000,4937527819,1083,1083,1083,1083,0
20240216,170900,4937527819,1083,1083,1083,1083,0
20240216,170800,4937527819,1083,1083,1083,1083,0
20240216,170700,4937527819,1083,1083,1083,1083,0
20240216,170600,4937527819,1083,1083,1083,1083,0
20240216,170500,4937527819,1083,1083,1083,1083,0
20240216,170400,4937527819,1083,1083,1083,1083,0
20240216,170300,4937527819,1083,1083,1083,1083,49052
20240216,170200,4937527819,1083,1083,1083,1083,0
20240216,170100,4937527819,1083,1083,1083,1083,0
20240216,170000,4937527819,1083,1083,1083,1083,0
20240216,165900,4937527819,1083,1083,1083,1083,0
20240216,165800,4937527819,1083,1083,1083,1083,0
20240216,165700,4937527819,1083,1083,1083,1083,0
20240216,165600,4937527819,1083,1083,1083,1083,0
20240216,165500,4937527819,1083,1083,1083,1083,0
20240216,165400,4937527819,1083,1083,1083,1083,0
20240216,165300,4937527819,1083,1083,1083,1083,0
20240216,165200,4937527819,1083,1083,1083,1083,0
20240216,165100,4937527819,1083,1083,1083,1083,0
20240216,165000,4937527819,1083,1083,1083,1083,0
20240216,164900,4937527819,1083,1083,1083,1083,0
20240216,164800,4937527819,1083,1083,1083,1083,0
20240216,164700,4937527819,1083,1083,1083,1083,0
20240216,164600,4937527819,1083,1083,1083,1083,0
20240216,164500,4937527819,1083,1083,1083,1083,0
20240216,164400,4937527819,1083,1083,1083,1083,0
20240216,164300,4937527819,1083,1083,1083,1083,0
20240216,164200,4937527819,1083,1083,1083,1083,0
20240216,164100,4937527819,1083,1083,1083,1083,0
20240216,164000,4937527819,1083,1083,1083,1083,0
20240216,163900,4937527819,1083,1083,1083,1083,0
20240216,163800,4937527819,1083,1083,1083,1083,0
20240216,163700,4937527819,1083,1083,1083,1083,0
20240216,163600,4937527819,1083,1083,1083,1083,0
20240216,163500,4937527819,1083,1083,1083,1083,0
20240216,163400,4937527819,1083,1083,1083,1083,0
20240216,163300,4937527819,1083,1083,1083,1083,49052
20240216,163200,4937527819,1083,1083,1083,1083,0
20240216,163100,4937527819,1083,1083,1083,1083,0
20240216,163000,4937527819,1083,1083,1083,1083,0
20240216,162900,4937527819,1083,1083,1083,1083,0
20240216,162800,4937527819,1083,1083,1083,1083,0
20240216,162700,4937527819,1083,1083,1083,1083,0
20240216,162600,4937527819,1083,1083,1083,1083,0
20240216,162500,4937527819,1083,1083,1083,1083,0
20240216,162400,4937527819,1083,1083,1083,1083,0
20240216,162300,4937527819,1083,1083,1083,1083,0
20240216,162200,4937527819,1083,1083,1083,1083,0
20240216,162100,4937527819,1083,1083,1083,1083,0
20240216,162000,4937527819,1083,1083,1083,1083,0
20240216,161900,4937527819,1083,1083,1083,1083,0
20240216,161800,4937527819,1083,1083,1083,1083,0
20240216,161700,4937527819,1083,1083,1083,1083,0
20240216,161600,4937527819,1083,1083,1083,1083,0
20240216,161500,4937527819,1083,1083,1083,1083,0
20240216,161400,4937527819,1083,1083,1083,1083,0
20240216,161300,4937527819,1083,1083,1083,1083,0
20240216,161200,4937527819,1083,1083,1083,1083,0
20240216,161100,4937527819,1083,1083,1083,1083,0
20240216,161000,4937527819,1083,1083,1083,1083,0
20240216,160900,4937527819,1083,1083,1083,1083,0
20240216,160800,4937527819,1083,1083,1083,1083,0
20240216,160700,4937527819,1083,1083,1083,1083,0
20240216,160600,4937527819,1083,1083,1083,1083,0
20240216,160500,4937527819,1083,1083,1083,1083,0
20240216,160400,4937527819,1083,1083,1083,1083,0
20240216,160300,4937527819,1083,1083,1083,1083,49052
20240216,160200,4937527819,1083,1083,1083,1083,0
20240216,160100,4937527819,1083,1083,1083,1083,0
20240216,160000,4937527819,1083,1083,1083,1083,0
20240216,155900,4937527819,1083,1083,1083,1083,0
20240216,155800,4937527819,1083,1083,1083,1083,0
20240216,155700,4937527819,1083,1083,1083,1083,0
20240216,155600,4937527819,1083,1083,1083,1083,0
20240216,155500,4937527819,1083,1083,1083,1083,0
20240216,155400,4937527819,1083,1083,1083,1083,0
20240216,155300,4937527819,1083,1083,1083,1083,0
20240216,155200,4937527819,1083,1083,1083,1083,0
20240216,155100,4937527819,1083,1083,1083,1083,0
20240216,155000,4937527819,1083,1083,1083,1083,0
20240216,154900,4937527819,1083,1083,1083,1083,0
20240216,154800,4937527819,1083,1083,1083,1083,0
20240216,154700,4937527819,1083,1083,1083,1083,0
20240216,154600,4937527819,1083,1083,1083,1083,0
20240216,154500,4937527819,1083,1083,1083,1083,0
20240216,154400,4937527819,1083,1083,1083,1083,0
20240216,154300,4937527819,1083,1083,1083,1083,0
20240216,154200,4937527819,1083,1083,1083,1083,0
20240216,154100,4937527819,1083,1083,1083,1083,0
20240216,154000,4937527819,1083,1083,1083,1083,0
20240216,153900,4937527819,1083,1083,1083,1083,0
20240216,153800,4937527819,1083,1083,1083,1083,0
20240216,153700,4937527819,1083,1083,1083,1083,0
20240216,153600,4937527819,1083,1083,1083,1083,0
20240216,153500,4937527819,1083,1083,1083,1083,0
20240216,153400,4937527819,1083,1083,1083,1083,0
20240216,153300,4937527819,1083,1083,1083,1083,49052
20240216,153200,4937527819,1083,1083,1083,1083,0
20240216,153100,4937527819,1083,1083,1083,1083,0
20240216,153000,4937527819,1083,1083,1083,1083,49052
20240216,152900,4884404503,1083,1083,1083,1083,0
20240216,152800,4884404503,1083,1083,1083,1083,0
20240216,152700,4884404503,1083,1083,1083,1083,0
20240216,152600,4884404503,1083,1083,1083,1083,0
20240216,152500,4884404503,1083,1083,1083,1083,0
20240216,152400,4884404503,1083,1083,1083,1083,0
20240216,152300,4884404503,1083,1083,1083,1083,0
20240216,152200,4884404503,1083,1083,1083,1083,0
20240216,152100,4884404503,1083,1083,1083,1083,0
20240216,152000,4884404503,1083,1083,1083,1083,0
20240216,151900,4884404503,1083,1084,1084,1082,1502
20240216,151800,4882777354,1084,1080,1084,1078,10358
20240216,151700,4871597302,1080,1080,1080,1079,10379
20240216,151600,4860396802,1081,1080,1082,1080,3898
20240216,151500,4856183253,1080,1080,1080,1077,12687
20240216,151400,4842503598,1080,1079,1080,1079,2729
20240216,151300,4839558788,1079,1078,1079,1078,6355
20240216,151200,4832701959,1078,1079,1079,1078,4043
20240216,151100,4828340235,1078,1076,1078,1076,6886
20240216,151000,4820923542,1076,1076,1077,1074,13517
20240216,150900,4806389618,1076,1078,1078,1076,972
20240216,150800,4805342044,1078,1078,1078,1076,1484
20240216,150700,4803742683,1078,1079,1079,1078,166
20240216,150600,4803563577,1079,1075,1079,1074,7520
20240216,150500,4795482734,1075,1079,1079,1075,3713
20240216,150400,4791482858,1079,1079,1079,1079,257
20240216,150300,4791205555,1079,1081,1081,1078,23216
20240216,150200,4766132072,1082,1083,1083,1081,11531
20240216,150100,4753653419,1084,1084,1084,1083,4678
20240216,150000,4748587037,1084,1084,1084,1083,1700
20240216,145900,4746744835,1084,1087,1087,1084,14580
20240216,145800,4730921358,1087,1087,1087,1086,1821
20240216,145700,4728942394,1087,1088,1088,1086,5008
20240216,145600,4723500836,1087,1089,1089,1087,9119
20240216,145500,4713582937,1089,1088,1089,1088,27
20240216,145400,4713553556,1088,1089,1089,1088,3212
20240216,145300,4710057753,1089,1089,1090,1089,1799
20240216,145200,4708098398,1088,1088,1089,1088,891
20240216,145100,4707128674,1087,1089,1090,1087,1353
20240216,145000,4705655831,1089,1089,1089,1088,2973
20240216,144900,4702420234,1089,1088,1089,1088,1454
20240216,144800,4700837380,1087,1087,1089,1087,2871
20240216,144700,4697716091,1087,1086,1087,1086,3090
20240216,144600,4694360000,1086,1086,1087,1086,1005
20240216,144500,4693268469,1086,1087,1087,1086,13
20240216,144400,4693254346,1087,1087,1087,1086,3819
20240216,144300,4689104558,1087,1087,1087,1086,1923
20240216,144200,4687014909,1087,1087,1087,1086,2784
20240216,144100,4683988721,1086,1088,1088,1086,6441
20240216,144000,4676987337,1088,1087,1088,1087,6240
20240216,143900,4670202755,1088,1089,1090,1088,5913
20240216,143800,4663767891,1090,1088,1090,1088,114
20240216,143700,4663643833,1090,1088,1090,1088,3071
20240216,143600,4660302583,1088,1088,1089,1088,595
20240216,143500,4659654896,1088,1091,1091,1088,8257
20240216,143400,4650661114,1092,1090,1092,1090,1767
20240216,143300,4648735048,1090,1091,1094,1090,175
20240216,143200,4648543768,1094,1094,1094,1094,173
20240216,143100,4648354506,1094,1090,1094,1090,27510
20240216,143000,4618271779,1092,1090,1092,1088,2752
20240216,142900,4615273588,1090,1090,1090,1090,7
20240216,142800,4615265958,1092,1087,1092,1087,1053
20240216,142700,4614116942,1087,1087,1087,1087,410
20240216,142600,4613671272,1091,1091,1091,1091,3276
20240216,142500,4610097156,1092,1091,1092,1086,2405
20240216,142400,4607475866,1091,1088,1091,1088,227
20240216,142300,4607228524,1091,1087,1091,1087,4877
20240216,142200,4601926543,1087,1086,1087,1086,749
20240216,142100,4601112827,1086,1086,1086,1085,13507
20240216,142000,4586446126,1085,1085,1086,1085,2912
20240216,141900,4583285693,1085,1085,1085,1084,491
20240216,141800,4582753227,1085,1085,1085,1085,139
20240216,141700,4582602412,1084,1085,1085,1084,396
20240216,141600,4582173095,1085,1084,1085,1084,2583
20240216,141500,4579373116,1083,1084,1084,1082,11320
20240216,141400,4567110695,1084,1083,1084,1083,3157
20240216,141300,4563691548,1083,1085,1085,1083,6392
20240216,141200,4556766224,1085,1086,1087,1085,15573
20240216,141100,4539856753,1087,1091,1091,1086,3814
20240216,141000,4535703170,1092,1094,1094,1091,9738
20240216,140900,4525059191,1094,1095,1095,1094,685
20240216,140800,4524309270,1095,1094,1096,1093,11333
20240216,140700,4511916931,1094,1097,1098,1094,6572
20240216,140600,4504716844,1098,1098,1098,1098,6045
20240216,140500,4498079434,1098,1098,1098,1094,14066
20240216,140400,4482665322,1097,1095,1098,1095,7265
20240216,140300,4474695539,1096,1094,1096,1093,13446
20240216,140200,4459984667,1094,1089,1094,1089,12198
20240216,140100,4446689696,1089,1087,1089,1087,3173
20240216,140000,4443237728,1088,1087,1088,1087,1140
20240216,135900,4441998102,1088,1087,1088,1087,3464
20240216,135800,4438232629,1087,1087,1088,1087,4795
20240216,135700,4433020460,1087,1087,1088,1087,2347
20240216,135600,4430469270,1087,1086,1087,1085,7588
20240216,135500,4422229599,1086,1087,1087,1086,6015
20240216,135400,4415691909,1088,1084,1088,1084,12538
20240216,135300,4402090710,1083,1083,1084,1083,5725
20240216,135200,4395890512,1083,1083,1083,1082,6587
20240216,135100,4388756792,1084,1083,1085,1082,17747
20240216,135000,4369514910,1083,1083,1084,1083,2276
20240216,134900,4367049978,1083,1082,1083,1081,8545
20240216,134800,4357803977,1081,1082,1082,1081,957
20240216,134700,4356768873,1081,1080,1081,1080,4701
20240216,134600,4351687094,1080,1079,1080,1079,30
20240216,134500,4351654698,1078,1081,1081,1078,4392
20240216,134400,4346912709,1082,1079,1082,1079,14525
20240216,134300,4331228641,1078,1077,1078,1077,7384
20240216,134200,4323268776,1077,1076,1077,1076,4081
20240216,134100,4318874198,1076,1075,1076,1075,1145
20240216,134000,4317642378,1075,1075,1075,1075,3222
20240216,133900,4314178728,1075,1075,1075,1075,1389
20240216,133800,4312685553,1075,1075,1075,1075,1041
20240216,133700,4311566478,1075,1076,1076,1075,152
20240216,133600,4311402976,1076,1075,1076,1075,1353
20240216,133500,4309948156,1076,1075,1076,1075,1032
20240216,133400,4308837729,1075,1076,1077,1075,3209
20240216,133300,4305384529,1076,1076,1076,1076,1571
20240216,133200,4303694133,1076,1075,1076,1074,723
20240216,133100,4302917461,1075,1076,1076,1074,6850
20240216,133000,4295554396,1075,1075,1076,1075,204
20240216,132900,4295335092,1075,1077,1077,1075,5409
20240216,132800,4289515008,1076,1076,1076,1076,100
20240216,132700,4289407408,1075,1075,1078,1075,14639
20240216,132600,4273643036,1075,1076,1076,1075,4012
20240216,132500,4269327927,1076,1075,1076,1075,519
20240216,132400,4268769534,1075,1076,1076,1074,3195
20240216,132300,4265337394,1075,1075,1075,1075,195
20240216,132200,4265127769,1076,1076,1076,1076,36
20240216,132100,4265089033,1076,1074,1077,1074,6330
20240216,132000,4258281946,1074,1074,1074,1074,2683
20240216,131900,4255400404,1075,1074,1075,1074,255
20240216,131800,4255126404,1074,1075,1075,1074,937
20240216,131700,4254119694,1075,1077,1077,1075,2763
20240216,131600,4251148892,1077,1078,1078,1076,9474
20240216,131500,4240949895,1077,1076,1077,1075,3967
20240216,131400,4236680199,1076,1076,1076,1076,2365
20240216,131300,4234135459,1076,1073,1076,1073,11732
20240216,131200,4221543492,1073,1071,1073,1071,3823
20240216,131100,4217443313,1070,1069,1070,1069,2866
20240216,131000,4214376713,1069,1070,1070,1069,74
20240216,130900,4214297602,1070,1072,1072,1070,5358
20240216,130800,4208564211,1072,1073,1073,1072,1986
20240216,130700,4206434852,1072,1072,1072,1072,1799
20240216,130600,4204506324,1072,1072,1073,1072,998
20240216,130500,4203436447,1072,1068,1072,1068,615
20240216,130400,4202779609,1068,1073,1073,1068,13972
20240216,130300,4187821675,1073,1072,1073,1072,2479
20240216,130200,4185163157,1073,1074,1074,1072,1627
20240216,130100,4183417021,1074,1076,1076,1073,4141
20240216,130000,4178971545,1076,1075,1076,1073,10997
20240216,125900,4167142609,1075,1077,1077,1075,4845
20240216,125800,4161925637,1076,1071,1076,1071,10039
20240216,125700,4151148813,1071,1070,1072,1070,11933
20240216,125600,4138371746,1070,1070,1070,1070,2685
20240216,125500,4135498796,1070,1069,1070,1068,3404
20240216,125400,4131857193,1069,1067,1070,1067,4443
20240216,125300,4127108640,1066,1065,1066,1065,3998
20240216,125200,4122847055,1065,1065,1066,1064,2473
20240216,125100,4120212176,1065,1065,1066,1064,790
20240216,125000,4119370989,1065,1065,1065,1064,527
20240216,124900,4118809751,1065,1065,1065,1064,91
20240216,124800,4118712886,1064,1064,1064,1064,237
20240216,124700,4118460718,1062,1062,1064,1061,5038
20240216,124600,4113110904,1062,1064,1065,1062,4014
20240216,124500,4108843628,1064,1066,1066,1064,2204
20240216,124400,4106496233,1066,1067,1067,1065,1433
20240216,124300,4104969011,1066,1067,1067,1066,1908
20240216,124200,4102933425,1067,1065,1067,1065,5393
20240216,124100,4097184646,1066,1065,1066,1065,4025
20240216,124000,4092897932,1065,1066,1066,1065,1316
20240216,123900,4091495853,1066,1062,1066,1062,8400
20240216,123800,4082565584,1061,1061,1062,1061,4079
20240216,123700,4078234867,1060,1060,1060,1060,8681
20240216,123600,4069033007,1060,1060,1060,1059,3972
20240216,123500,4064825017,1060,1059,1060,1059,261
20240216,123400,4064548518,1059,1059,1059,1058,1879
20240216,123300,4062560329,1059,1060,1061,1058,15463
20240216,123200,4046171035,1061,1061,1061,1060,1323
20240216,123100,4044767880,1061,1060,1061,1060,1268
20240216,123000,4043423600,1061,1061,1061,1061,2163
20240216,122900,4041128657,1061,1062,1062,1061,1040
20240216,122800,4040025206,1061,1061,1062,1061,5884
20240216,122700,4033780559,1061,1062,1062,1061,1856
20240216,122600,4031810773,1060,1062,1062,1060,1538
20240216,122500,4030178794,1062,1058,1063,1058,35119
20240216,122400,3992962016,1058,1057,1058,1057,502
20240216,122300,3992431191,1057,1055,1057,1055,13355
20240216,122200,3978317636,1056,1055,1056,1054,2957
20240216,122100,3975197121,1055,1057,1057,1055,8224
20240216,122000,3966520382,1056,1057,1057,1054,14234
20240216,121900,3951495646,1057,1057,1057,1055,3421
20240216,121800,3947885339,1057,1055,1057,1055,1636
20240216,121700,3946158689,1056,1055,1056,1054,2360
20240216,121600,3943671066,1055,1056,1056,1055,2488
20240216,121500,3941045703,1056,1056,1056,1055,653
20240216,121400,3940356187,1056,1055,1056,1054,5987
20240216,121300,3934039279,1055,1055,1056,1054,4581
20240216,121200,3929208172,1055,1055,1056,1055,4446
20240216,121100,3924517283,1055,1053,1055,1053,1964
20240216,121000,3922446474,1053,1055,1055,1053,31099
20240216,120900,3889673025,1055,1055,1055,1054,14543
20240216,120800,3874332880,1055,1057,1057,1055,10130
20240216,120700,3863636144,1057,1058,1058,1057,49043
20240216,120600,3811756556,1059,1060,1060,1058,6115
20240216,120500,3805282287,1059,1060,1060,1059,8701
20240216,120400,3796061883,1059,1060,1060,1059,7094
20240216,120300,3788544909,1060,1060,1061,1060,1667
20240216,120200,3786777741,1060,1060,1060,1060,2168
20240216,120100,3784479661,1059,1061,1061,1059,17933
20240216,120000,3765472894,1062,1062,1063,1061,3273
20240216,115900,3761996967,1062,1063,1064,1062,807
20240216,115800,3761139155,1064,1062,1064,1062,5512
20240216,115700,3755276445,1063,1063,1063,1062,3550
20240216,115600,3751503795,1063,1062,1063,1062,567
20240216,115500,3750901094,1062,1062,1062,1062,2811
20240216,115400,3747915812,1062,1061,1062,1061,1702
20240216,115300,3746109789,1061,1061,1061,1061,232
20240216,115200,3745863637,1060,1060,1060,1059,4519
20240216,115100,3741073507,1061,1060,1061,1060,830
20240216,115000,3740193596,1060,1061,1061,1060,1208
20240216,114900,3738912908,1060,1060,1060,1059,4169
20240216,114800,3734495468,1060,1059,1060,1059,4390
20240216,114700,3729844228,1059,1060,1060,1058,4281
20240216,114600,3725314144,1059,1060,1060,1058,613
20240216,114500,3724665031,1058,1058,1060,1058,1478
20240216,114400,3723101248,1058,1060,1060,1057,4208
20240216,114300,3718648905,1060,1062,1063,1060,14912
20240216,114200,3702820066,1063,1063,1063,1062,2464
20240216,114100,3700201471,1062,1064,1064,1062,4281
20240216,114000,3695652378,1063,1062,1063,1061,4439
20240216,113900,3690935624,1061,1061,1062,1060,4028
20240216,113800,3686661764,1061,1061,1062,1059,2997
20240216,113700,3683482057,1062,1059,1062,1057,2394
20240216,113600,3680947174,1059,1056,1059,1055,26456
20240216,113500,3653006580,1056,1056,1056,1054,6843
20240216,113400,3645788537,1056,1055,1056,1055,2008
20240216,113300,3643669038,1056,1055,1056,1055,5388
20240216,113200,3637983627,1055,1055,1057,1054,7116
20240216,113100,3630476901,1054,1055,1057,1054,2670
20240216,113000,3627661413,1053,1058,1058,1053,29774
20240216,112900,3596237941,1058,1062,1062,1058,12228
20240216,112800,3583287831,1063,1061,1065,1057,42172
20240216,112700,3538612016,1066,1067,1067,1060,15986
20240216,112600,3521639446,1060,1066,1067,1060,38176
20240216,112500,3481074314,1069,1070,1070,1065,18932
20240216,112400,3460853028,1070,1071,1072,1070,4901
20240216,112300,3455605145,1071,1070,1072,1070,3466
20240216,112200,3451894850,1070,1069,1071,1069,5183
20240216,112100,3446349822,1069,1069,1070,1066,3102
20240216,112000,3443037526,1065,1068,1070,1065,6769
20240216,111900,3435810964,1068,1068,1068,1066,1471
20240216,111800,3434241633,1068,1067,1068,1067,3749
20240216,111700,3430238205,1066,1068,1068,1065,1458
20240216,111600,3428683478,1068,1068,1068,1065,2975
20240216,111500,3425509622,1068,1067,1068,1065,5735
20240216,111400,3419394776,1067,1068,1069,1067,4224
20240216,111300,3414885698,1067,1065,1068,1065,10664
20240216,111200,3403511008,1065,1067,1067,1065,439
20240216,111100,3403042671,1068,1066,1068,1064,1393
20240216,111000,3401556739,1066,1063,1068,1063,2179
20240216,110900,3399235428,1063,1069,1069,1061,35354
20240216,110800,3361636258,1069,1068,1069,1066,11238
20240216,110700,3349641683,1068,1068,1068,1068,1744
20240216,110600,3347779091,1068,1069,1069,1066,6005
20240216,110500,3341365571,1068,1070,1070,1068,5222
20240216,110400,3335781725,1070,1068,1070,1067,4456
20240216,110300,3331018082,1068,1067,1069,1067,11100
20240216,110200,3319159140,1067,1067,1068,1067,7628
20240216,110100,3311012466,1067,1065,1068,1065,6730
20240216,110000,3303829398,1068,1065,1068,1064,8659
20240216,105900,3294596085,1065,1069,1069,1063,7857
20240216,105800,3286236146,1069,1070,1070,1060,96893
20240216,105700,3183231717,1070,1074,1074,1070,12130
20240216,105600,3170237735,1074,1074,1075,1074,4244
20240216,105500,3165679231,1074,1073,1075,1073,266
20240216,105400,3165393385,1072,1073,1077,1071,5130
20240216,105300,3159887862,1076,1073,1077,1070,8418
20240216,105200,3150860689,1073,1069,1073,1069,12819
20240216,105100,3137149172,1068,1065,1068,1065,33832
20240216,105000,3101065608,1065,1064,1065,1064,5598
20240216,104900,3095105104,1063,1064,1064,1062,8487
20240216,104800,3086082796,1064,1063,1064,1063,4184
20240216,104700,3081632630,1063,1067,1067,1063,11004
20240216,104600,3069922126,1065,1069,1069,1063,28226
20240216,104500,3039887575,1069,1069,1070,1065,5727
20240216,104400,3033768674,1070,1068,1070,1062,61752
20240216,104300,2968095965,1066,1072,1072,1064,68402
20240216,104200,2895042383,1072,1071,1074,1071,1365
20240216,104100,2893579158,1071,1074,1074,1071,21785
20240216,104000,2870207795,1074,1073,1080,1072,63145
20240216,103900,2802464090,1073,1075,1075,1073,26890
20240216,103800,2773602089,1075,1080,1080,1075,21408
20240216,103700,2750537134,1080,1082,1082,1079,26433
20240216,103600,2721978218,1082,1083,1083,1081,9531
20240216,103500,2711671074,1083,1082,1084,1081,2856
20240216,103400,2708583039,1080,1085,1086,1078,30038
20240216,103300,2676112701,1080,1088,1089,1080,73345
20240216,103200,2596621774,1089,1090,1091,1089,70618
20240216,103100,2519653840,1090,1091,1091,1090,6613
20240216,103000,2512445157,1091,1090,1091,1090,8908
20240216,102900,2502728698,1091,1091,1091,1090,11797
20240216,102800,2489863911,1091,1094,1094,1091,32559
20240216,102700,2454337111,1094,1094,1094,1092,18552
20240216,102600,2434072478,1094,1094,1094,1094,3814
20240216,102500,2429899962,1094,1094,1094,1093,6459
20240216,102400,2422836701,1094,1093,1094,1093,12672
20240216,102300,2408976303,1093,1092,1093,1092,4765
20240216,102200,2403768163,1093,1092,1093,1091,13444
20240216,102100,2389084544,1092,1093,1093,1091,21674
20240216,102000,2365421322,1092,1092,1093,1092,5096
20240216,101900,2359855984,1092,1093,1093,1092,1850
20240216,101800,2357835451,1093,1093,1094,1092,5330
20240216,101700,2352009562,1093,1094,1094,1092,1163
20240216,101600,2350738883,1094,1092,1094,1091,11250
20240216,101500,2338451414,1092,1094,1094,1092,32344
20240216,101400,2303111497,1094,1095,1095,1094,38649
20240216,101300,2260823018,1095,1095,1096,1095,8300
20240216,101200,2251733669,1095,1096,1097,1095,19129
20240216,101100,2230781281,1096,1095,1096,1095,3868
20240216,101000,2226544215,1095,1095,1095,1094,4870
20240216,100900,2221214003,1095,1095,1096,1095,4088
20240216,100800,2216736663,1095,1096,1096,1094,6020
20240216,100700,2210146057,1097,1096,1097,1095,11801
20240216,100600,2197220402,1096,1097,1098,1096,9076
20240216,100500,2187270633,1098,1097,1099,1097,1762
20240216,100400,2185336356,1098,1100,1100,1097,5833
20240216,100300,2178934926,1100,1098,1100,1097,3967
20240216,100200,2174575355,1099,1097,1099,1096,21789
20240216,100100,2150656964,1096,1096,1097,1096,5882
20240216,100000,2144207371,1096,1096,1096,1096,6161
20240216,095900,2137454915,1096,1095,1096,1095,4034
20240216,095800,2133036811,1095,1095,1095,1094,3421
20240216,095700,2129290817,1095,1095,1096,1094,78383
20240216,095600,2043527966,1095,1093,1095,1093,17904
20240216,095500,2023939979,1093,1093,1094,1093,1651
20240216,095400,2022134940,1093,1094,1094,1093,4757
20240216,095300,2016935519,1093,1094,1094,1093,4811
20240216,095200,2011675974,1093,1093,1094,1093,8246
20240216,095100,2002659371,1093,1093,1094,1092,35259
20240216,095000,1964132228,1094,1096,1096,1093,63820
20240216,094900,1894281516,1096,1096,1096,1095,18597
20240216,094800,1873912649,1097,1096,1097,1096,5403
20240216,094700,1867990340,1096,1097,1097,1095,9074
20240216,094600,1858047874,1096,1097,1098,1096,8868
20240216,094500,1848325743,1098,1097,1098,1097,5316
20240216,094400,1842493328,1097,1096,1098,1096,5359
20240216,094300,1836619766,1098,1099,1099,1095,8808
20240216,094200,1826958968,1099,1099,1100,1095,46585
20240216,094100,1775849672,1100,1100,1100,1098,22942
20240216,094000,1750632638,1099,1099,1100,1098,4579
20240216,093900,1745602112,1100,1098,1100,1097,25897
20240216,093800,1717159357,1097,1095,1098,1095,11263
20240216,093700,1704814839,1096,1095,1096,1093,11127
20240216,093600,1692634835,1094,1095,1096,1094,11750
20240216,093500,1679768888,1096,1095,1097,1092,26604
20240216,093400,1650679611,1095,1098,1098,1095,5875
20240216,093300,1644243616,1098,1093,1099,1093,10020
20240216,093200,1633273569,1093,1100,1101,1092,93239
20240216,093100,1531123776,1101,1102,1103,1100,14884
20240216,093000,1514728985,1102,1102,1103,1101,8495
20240216,092900,1505367470,1102,1103,1104,1102,17410
20240216,092800,1486173091,1103,1102,1103,1101,9440
20240216,092700,1475765907,1102,1104,1105,1100,14313
20240216,092600,1459997834,1103,1098,1105,1098,29570
20240216,092500,1427425676,1097,1098,1100,1097,11097
20240216,092400,1415237290,1098,1098,1098,1094,16906
20240216,092300,1396682893,1098,1098,1099,1094,22399
20240216,092200,1372099697,1098,1095,1100,1092,57260
20240216,092100,1309437997,1092,1094,1095,1092,37263
20240216,092000,1268716585,1095,1102,1102,1094,62430
20240216,091900,1200209517,1099,1104,1104,1099,26184
20240216,091800,1171389676,1104,1098,1105,1097,31438
20240216,091700,1136816738,1100,1102,1102,1097,33866
20240216,091600,1099582872,1102,1106,1106,1100,27099
20240216,091500,1069721339,1105,1105,1110,1100,83940
20240216,091400,977131058,1105,1108,1109,1101,62386
20240216,091300,908231640,1108,1114,1115,1106,62942
20240216,091200,838385863,1115,1119,1120,1112,9262
20240216,091100,828075211,1118,1115,1118,1112,40039
20240216,091000,783453496,1115,1115,1120,1112,22358
20240216,090900,758513074,1118,1113,1118,1108,48010
20240216,090800,705003705,1112,1123,1123,1108,82980
20240216,090700,612632082,1120,1119,1123,1114,30241
20240216,090600,578773871,1119,1122,1127,1108,64097
20240216,090500,507212679,1127,1132,1142,1121,96289
20240216,090400,398169881,1139,1111,1139,1110,66158
20240216,090300,323946348,1111,1115,1128,1090,116961
20240216,090200,195069599,1115,1090,1130,1090,175275
20240216,090100,0,1318,1318,1318,1318,0
20240216,090000,0,1318,1318,1318,1318,0