stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,190300,304448854,1074,1074,1074,1074,4343
20240221,190200,304448854,1074,1074,1074,1074,0
20240221,190100,304448854,1074,1074,1074,1074,0
20240221,190000,304448854,1074,1074,1074,1074,0
20240221,185900,304448854,1074,1074,1074,1074,0
20240221,185800,304448854,1074,1074,1074,1074,0
20240221,185700,304448854,1074,1074,1074,1074,0
20240221,185600,304448854,1074,1074,1074,1074,0
20240221,185500,304448854,1074,1074,1074,1074,0
20240221,185400,304448854,1074,1074,1074,1074,0
20240221,185300,304448854,1074,1074,1074,1074,0
20240221,185200,304448854,1074,1074,1074,1074,0
20240221,185100,304448854,1074,1074,1074,1074,0
20240221,185000,304448854,1074,1074,1074,1074,0
20240221,184900,304448854,1074,1074,1074,1074,0
20240221,184800,304448854,1074,1074,1074,1074,0
20240221,184700,304448854,1074,1074,1074,1074,0
20240221,184600,304448854,1074,1074,1074,1074,0
20240221,184500,304448854,1074,1074,1074,1074,0
20240221,184400,304448854,1074,1074,1074,1074,0
20240221,184300,304448854,1074,1074,1074,1074,0
20240221,184200,304448854,1074,1074,1074,1074,0
20240221,184100,304448854,1074,1074,1074,1074,0
20240221,184000,304448854,1074,1074,1074,1074,0
20240221,183900,304448854,1074,1074,1074,1074,0
20240221,183800,304448854,1074,1074,1074,1074,0
20240221,183700,304448854,1074,1074,1074,1074,0
20240221,183600,304448854,1074,1074,1074,1074,0
20240221,183500,304448854,1074,1074,1074,1074,0
20240221,183400,304448854,1074,1074,1074,1074,0
20240221,183300,304448854,1074,1074,1074,1074,4343
20240221,183200,304448854,1074,1074,1074,1074,0
20240221,183100,304448854,1074,1074,1074,1074,0
20240221,183000,304448854,1074,1074,1074,1074,0
20240221,182900,304448854,1074,1074,1074,1074,0
20240221,182800,304448854,1074,1074,1074,1074,0
20240221,182700,304448854,1074,1074,1074,1074,0
20240221,182600,304448854,1074,1074,1074,1074,0
20240221,182500,304448854,1074,1074,1074,1074,0
20240221,182400,304448854,1074,1074,1074,1074,0
20240221,182300,304448854,1074,1074,1074,1074,0
20240221,182200,304448854,1074,1074,1074,1074,0
20240221,182100,304448854,1074,1074,1074,1074,0
20240221,182000,304448854,1074,1074,1074,1074,0
20240221,181900,304448854,1074,1074,1074,1074,0
20240221,181800,304448854,1074,1074,1074,1074,0
20240221,181700,304448854,1074,1074,1074,1074,0
20240221,181600,304448854,1074,1074,1074,1074,0
20240221,181500,304448854,1074,1074,1074,1074,0
20240221,181400,304448854,1074,1074,1074,1074,0
20240221,181300,304448854,1074,1074,1074,1074,0
20240221,181200,304448854,1074,1074,1074,1074,0
20240221,181100,304448854,1074,1074,1074,1074,0
20240221,181000,304448854,1074,1074,1074,1074,0
20240221,180900,304448854,1074,1074,1074,1074,0
20240221,180800,304448854,1074,1074,1074,1074,0
20240221,180700,304448854,1074,1074,1074,1074,0
20240221,180600,304448854,1074,1074,1074,1074,0
20240221,180500,304448854,1074,1074,1074,1074,0
20240221,180400,304448854,1074,1074,1074,1074,0
20240221,180300,304448854,1074,1074,1074,1074,4343
20240221,180200,304448854,1074,1074,1074,1074,0
20240221,180100,304448854,1074,1074,1074,1074,0
20240221,180000,304448854,1074,1074,1074,1074,0
20240221,175900,304448854,1074,1074,1074,1074,0
20240221,175800,304448854,1074,1074,1074,1074,0
20240221,175700,304448854,1074,1074,1074,1074,0
20240221,175600,304448854,1074,1074,1074,1074,0
20240221,175500,304448854,1074,1074,1074,1074,0
20240221,175400,304448854,1074,1074,1074,1074,0
20240221,175300,304448854,1074,1074,1074,1074,0
20240221,175200,304448854,1074,1074,1074,1074,0
20240221,175100,304448854,1074,1074,1074,1074,0
20240221,175000,304448854,1074,1074,1074,1074,0
20240221,174900,304448854,1074,1074,1074,1074,0
20240221,174800,304448854,1074,1074,1074,1074,0
20240221,174700,304448854,1074,1074,1074,1074,0
20240221,174600,304448854,1074,1074,1074,1074,0
20240221,174500,304448854,1074,1074,1074,1074,0
20240221,174400,304448854,1074,1074,1074,1074,0
20240221,174300,304448854,1074,1074,1074,1074,0
20240221,174200,304448854,1074,1074,1074,1074,0
20240221,174100,304448854,1074,1074,1074,1074,0
20240221,174000,304448854,1074,1074,1074,1074,0
20240221,173900,304448854,1074,1074,1074,1074,0
20240221,173800,304448854,1074,1074,1074,1074,0
20240221,173700,304448854,1074,1074,1074,1074,0
20240221,173600,304448854,1074,1074,1074,1074,0
20240221,173500,304448854,1074,1074,1074,1074,0
20240221,173400,304448854,1074,1074,1074,1074,0
20240221,173300,304448854,1074,1074,1074,1074,4343
20240221,173200,304448854,1074,1074,1074,1074,0
20240221,173100,304448854,1074,1074,1074,1074,0
20240221,173000,304448854,1074,1074,1074,1074,0
20240221,172900,304448854,1074,1074,1074,1074,0
20240221,172800,304448854,1074,1074,1074,1074,0
20240221,172700,304448854,1074,1074,1074,1074,0
20240221,172600,304448854,1074,1074,1074,1074,0
20240221,172500,304448854,1074,1074,1074,1074,0
20240221,172400,304448854,1074,1074,1074,1074,0
20240221,172300,304448854,1074,1074,1074,1074,0
20240221,172200,304448854,1074,1074,1074,1074,0
20240221,172100,304448854,1074,1074,1074,1074,0
20240221,172000,304448854,1074,1074,1074,1074,0
20240221,171900,304448854,1074,1074,1074,1074,0
20240221,171800,304448854,1074,1074,1074,1074,0
20240221,171700,304448854,1074,1074,1074,1074,0
20240221,171600,304448854,1074,1074,1074,1074,0
20240221,171500,304448854,1074,1074,1074,1074,0
20240221,171400,304448854,1074,1074,1074,1074,0
20240221,171300,304448854,1074,1074,1074,1074,0
20240221,171200,304448854,1074,1074,1074,1074,0
20240221,171100,304448854,1074,1074,1074,1074,0
20240221,171000,304448854,1074,1074,1074,1074,0
20240221,170900,304448854,1074,1074,1074,1074,0
20240221,170800,304448854,1074,1074,1074,1074,0
20240221,170700,304448854,1074,1074,1074,1074,0
20240221,170600,304448854,1074,1074,1074,1074,0
20240221,170500,304448854,1074,1074,1074,1074,0
20240221,170400,304448854,1074,1074,1074,1074,0
20240221,170300,304448854,1074,1074,1074,1074,4343
20240221,170200,304448854,1074,1074,1074,1074,0
20240221,170100,304448854,1074,1074,1074,1074,0
20240221,170000,304448854,1074,1074,1074,1074,0
20240221,165900,304448854,1074,1074,1074,1074,0
20240221,165800,304448854,1074,1074,1074,1074,0
20240221,165700,304448854,1074,1074,1074,1074,0
20240221,165600,304448854,1074,1074,1074,1074,0
20240221,165500,304448854,1074,1074,1074,1074,0
20240221,165400,304448854,1074,1074,1074,1074,0
20240221,165300,304448854,1074,1074,1074,1074,0
20240221,165200,304448854,1074,1074,1074,1074,0
20240221,165100,304448854,1074,1074,1074,1074,0
20240221,165000,304448854,1074,1074,1074,1074,0
20240221,164900,304448854,1074,1074,1074,1074,0
20240221,164800,304448854,1074,1074,1074,1074,0
20240221,164700,304448854,1074,1074,1074,1074,0
20240221,164600,304448854,1074,1074,1074,1074,0
20240221,164500,304448854,1074,1074,1074,1074,0
20240221,164400,304448854,1074,1074,1074,1074,0
20240221,164300,304448854,1074,1074,1074,1074,0
20240221,164200,304448854,1074,1074,1074,1074,0
20240221,164100,304448854,1074,1074,1074,1074,0
20240221,164000,304448854,1074,1074,1074,1074,0
20240221,163900,304448854,1074,1074,1074,1074,0
20240221,163800,304448854,1074,1074,1074,1074,0
20240221,163700,304448854,1074,1074,1074,1074,0
20240221,163600,304448854,1074,1074,1074,1074,0
20240221,163500,304448854,1074,1074,1074,1074,0
20240221,163400,304448854,1074,1074,1074,1074,0
20240221,163300,304448854,1074,1074,1074,1074,4343
20240221,163200,304448854,1074,1074,1074,1074,0
20240221,163100,304448854,1074,1074,1074,1074,0
20240221,163000,304448854,1074,1074,1074,1074,0
20240221,162900,304448854,1074,1074,1074,1074,0
20240221,162800,304448854,1074,1074,1074,1074,0
20240221,162700,304448854,1074,1074,1074,1074,0
20240221,162600,304448854,1074,1074,1074,1074,0
20240221,162500,304448854,1074,1074,1074,1074,0
20240221,162400,304448854,1074,1074,1074,1074,0
20240221,162300,304448854,1074,1074,1074,1074,0
20240221,162200,304448854,1074,1074,1074,1074,0
20240221,162100,304448854,1074,1074,1074,1074,0
20240221,162000,304448854,1074,1074,1074,1074,0
20240221,161900,304448854,1074,1074,1074,1074,0
20240221,161800,304448854,1074,1074,1074,1074,0
20240221,161700,304448854,1074,1074,1074,1074,0
20240221,161600,304448854,1074,1074,1074,1074,0
20240221,161500,304448854,1074,1074,1074,1074,0
20240221,161400,304448854,1074,1074,1074,1074,0
20240221,161300,304448854,1074,1074,1074,1074,0
20240221,161200,304448854,1074,1074,1074,1074,0
20240221,161100,304448854,1074,1074,1074,1074,0
20240221,161000,304448854,1074,1074,1074,1074,0
20240221,160900,304448854,1074,1074,1074,1074,0
20240221,160800,304448854,1074,1074,1074,1074,0
20240221,160700,304448854,1074,1074,1074,1074,0
20240221,160600,304448854,1074,1074,1074,1074,0
20240221,160500,304448854,1074,1074,1074,1074,0
20240221,160400,304448854,1074,1074,1074,1074,0
20240221,160300,304448854,1074,1074,1074,1074,4343
20240221,160200,304448854,1074,1074,1074,1074,0
20240221,160100,304448854,1074,1074,1074,1074,0
20240221,160000,304448854,1074,1074,1074,1074,0
20240221,155900,304448854,1074,1074,1074,1074,0
20240221,155800,304448854,1074,1074,1074,1074,0
20240221,155700,304448854,1074,1074,1074,1074,0
20240221,155600,304448854,1074,1074,1074,1074,0
20240221,155500,304448854,1074,1074,1074,1074,0
20240221,155400,304448854,1074,1074,1074,1074,0
20240221,155300,304448854,1074,1074,1074,1074,0
20240221,155200,304448854,1074,1074,1074,1074,0
20240221,155100,304448854,1074,1074,1074,1074,0
20240221,155000,304448854,1074,1074,1074,1074,0
20240221,154900,304448854,1074,1074,1074,1074,0
20240221,154800,304448854,1074,1074,1074,1074,0
20240221,154700,304448854,1074,1074,1074,1074,0
20240221,154600,304448854,1074,1074,1074,1074,0
20240221,154500,304448854,1074,1074,1074,1074,0
20240221,154400,304448854,1074,1074,1074,1074,0
20240221,154300,304448854,1074,1074,1074,1074,0
20240221,154200,304448854,1074,1074,1074,1074,0
20240221,154100,304448854,1074,1074,1074,1074,0
20240221,154000,304448854,1074,1074,1074,1074,0
20240221,153900,304448854,1074,1074,1074,1074,0
20240221,153800,304448854,1074,1074,1074,1074,0
20240221,153700,304448854,1074,1074,1074,1074,0
20240221,153600,304448854,1074,1074,1074,1074,0
20240221,153500,304448854,1074,1074,1074,1074,0
20240221,153400,304448854,1074,1074,1074,1074,0
20240221,153300,304448854,1074,1074,1074,1074,4343
20240221,153200,304448854,1074,1074,1074,1074,0
20240221,153100,304448854,1074,1074,1074,1074,0
20240221,153000,304448854,1074,1074,1074,1074,4343
20240221,152900,299784472,1073,1073,1073,1073,0
20240221,152800,299784472,1073,1073,1073,1073,0
20240221,152700,299784472,1073,1073,1073,1073,0
20240221,152600,299784472,1073,1073,1073,1073,0
20240221,152500,299784472,1073,1073,1073,1073,0
20240221,152400,299784472,1073,1073,1073,1073,0
20240221,152300,299784472,1073,1073,1073,1073,0
20240221,152200,299784472,1073,1073,1073,1073,0
20240221,152100,299784472,1073,1073,1073,1073,0
20240221,152000,299784472,1073,1073,1073,1073,0
20240221,151900,299784472,1073,1073,1073,1073,374
20240221,151800,299383170,1072,1072,1072,1072,118
20240221,151700,299256674,1072,1071,1072,1071,1347
20240221,151600,297813927,1071,1071,1071,1071,15
20240221,151500,297797862,1070,1070,1070,1070,1713
20240221,151400,295964952,1070,1070,1070,1070,748
20240221,151300,295164592,1070,1070,1070,1070,1497
20240221,151200,293562802,1070,1070,1070,1070,174
20240221,151100,293376622,1070,1070,1070,1070,298
20240221,151000,293057762,1070,1070,1070,1070,1082
20240221,150900,291900022,1070,1070,1070,1070,29668
20240221,150800,260155262,1071,1072,1072,1071,443
20240221,150700,259680805,1072,1072,1072,1071,24
20240221,150600,259655097,1072,1071,1072,1071,346
20240221,150500,259284485,1071,1071,1071,1071,2
20240221,150400,259282343,1071,1072,1072,1071,18
20240221,150300,259263059,1072,1072,1072,1072,2463
20240221,150200,256622723,1072,1072,1072,1072,194
20240221,150100,256414755,1072,1072,1072,1071,4
20240221,150000,256410468,1071,1071,1071,1071,0
20240221,145900,256410468,1071,1071,1071,1071,23
20240221,145800,256385835,1071,1071,1071,1071,0
20240221,145700,256385835,1071,1070,1071,1070,115
20240221,145600,256262672,1070,1070,1070,1070,5000
20240221,145500,250912672,1071,1071,1071,1071,1433
20240221,145400,249377929,1071,1071,1071,1071,84
20240221,145300,249287965,1071,1071,1071,1071,150
20240221,145200,249127315,1071,1071,1071,1071,165
20240221,145100,248950600,1071,1071,1071,1071,0
20240221,145000,248950600,1071,1071,1071,1071,1018
20240221,144900,247860322,1070,1071,1071,1070,643
20240221,144800,247171799,1071,1071,1071,1071,4
20240221,144700,247167515,1071,1071,1071,1071,2600
20240221,144600,244382915,1071,1071,1071,1071,554
20240221,144500,243789581,1071,1071,1071,1071,19
20240221,144400,243769232,1071,1071,1071,1071,3558
20240221,144300,239958614,1071,1071,1071,1071,1246
20240221,144200,238624148,1071,1071,1071,1071,3200
20240221,144100,235196948,1072,1072,1072,1072,0
20240221,144000,235196948,1072,1072,1072,1072,283
20240221,143900,234893572,1072,1072,1072,1071,9099
20240221,143800,225147800,1073,1072,1073,1072,21
20240221,143700,225125287,1073,1073,1073,1073,1
20240221,143600,225124214,1072,1072,1072,1072,5
20240221,143500,225118854,1073,1073,1073,1073,5
20240221,143400,225113489,1073,1073,1073,1073,20
20240221,143300,225092029,1074,1074,1074,1074,0
20240221,143200,225092029,1074,1074,1074,1074,5
20240221,143100,225086659,1073,1073,1073,1073,1000
20240221,143000,224013659,1073,1073,1073,1073,0
20240221,142900,224013659,1073,1073,1073,1073,8
20240221,142800,224005075,1073,1073,1073,1071,7486
20240221,142700,215984159,1073,1073,1073,1073,10
20240221,142600,215973429,1072,1073,1073,1072,2238
20240221,142500,213574288,1072,1072,1072,1072,26
20240221,142400,213546416,1072,1072,1072,1072,0
20240221,142300,213546416,1072,1072,1072,1072,1
20240221,142200,213545344,1072,1072,1072,1072,0
20240221,142100,213545344,1072,1072,1072,1072,90
20240221,142000,213448864,1072,1073,1073,1072,500
20240221,141900,212912863,1073,1074,1074,1073,918
20240221,141800,211927838,1074,1074,1074,1074,0
20240221,141700,211927838,1074,1074,1074,1074,100
20240221,141600,211820438,1073,1073,1073,1073,200
20240221,141500,211605838,1072,1072,1072,1072,0
20240221,141400,211605838,1072,1072,1072,1072,1
20240221,141300,211604766,1072,1072,1072,1072,0
20240221,141200,211604766,1072,1072,1072,1072,120
20240221,141100,211476126,1072,1072,1072,1072,500
20240221,141000,210940126,1072,1072,1072,1072,1
20240221,140900,210939054,1072,1072,1072,1072,0
20240221,140800,210939054,1072,1073,1073,1072,2707
20240221,140700,208035906,1074,1074,1074,1074,205
20240221,140600,207815736,1074,1074,1074,1074,1
20240221,140500,207814662,1074,1074,1074,1073,261
20240221,140400,207534455,1074,1074,1074,1073,63
20240221,140300,207466823,1075,1075,1075,1075,10
20240221,140200,207456073,1075,1075,1075,1075,0
20240221,140100,207456073,1075,1075,1075,1075,0
20240221,140000,207456073,1075,1075,1075,1075,0
20240221,135900,207456073,1075,1075,1075,1075,501
20240221,135800,206917498,1075,1075,1075,1075,0
20240221,135700,206917498,1075,1075,1075,1075,1
20240221,135600,206916423,1073,1073,1073,1073,0
20240221,135500,206916423,1073,1073,1073,1073,0
20240221,135400,206916423,1073,1073,1073,1073,195
20240221,135300,206707188,1073,1073,1073,1073,0
20240221,135200,206707188,1073,1073,1073,1073,34
20240221,135100,206670706,1073,1073,1073,1073,200
20240221,135000,206456106,1075,1075,1075,1075,0
20240221,134900,206456106,1075,1075,1075,1075,5
20240221,134800,206450731,1075,1075,1075,1075,0
20240221,134700,206450731,1075,1075,1075,1075,0
20240221,134600,206450731,1075,1074,1075,1074,22
20240221,134500,206427084,1073,1073,1073,1073,15
20240221,134400,206410989,1073,1073,1073,1073,15
20240221,134300,206394894,1075,1075,1075,1075,0
20240221,134200,206394894,1075,1075,1075,1075,0
20240221,134100,206394894,1075,1075,1075,1075,0
20240221,134000,206394894,1075,1075,1075,1075,4
20240221,133900,206390594,1075,1075,1075,1075,0
20240221,133800,206390594,1075,1075,1075,1075,0
20240221,133700,206390594,1075,1073,1075,1072,101
20240221,133600,206282318,1073,1073,1073,1073,100
20240221,133500,206175018,1073,1073,1073,1073,0
20240221,133400,206175018,1073,1073,1073,1073,0
20240221,133300,206175018,1073,1073,1073,1073,600
20240221,133200,205531218,1075,1075,1075,1072,43
20240221,133100,205485116,1075,1075,1075,1075,0
20240221,133000,205485116,1075,1075,1075,1075,1
20240221,132900,205484041,1072,1072,1072,1072,20
20240221,132800,205462601,1072,1072,1072,1072,841
20240221,132700,204561049,1072,1072,1072,1072,1389
20240221,132600,203072041,1072,1072,1072,1072,0
20240221,132500,203072041,1072,1072,1072,1072,0
20240221,132400,203072041,1072,1074,1074,1072,3553
20240221,132300,199261481,1074,1074,1074,1074,0
20240221,132200,199261481,1074,1075,1075,1073,553
20240221,132100,198667608,1075,1075,1075,1075,464
20240221,132000,198168808,1075,1075,1075,1075,20
20240221,131900,198147308,1075,1075,1075,1075,3
20240221,131800,198144083,1075,1075,1075,1075,1001
20240221,131700,197068008,1075,1075,1075,1075,0
20240221,131600,197068008,1075,1075,1075,1075,2
20240221,131500,197065858,1075,1075,1075,1075,9
20240221,131400,197056183,1075,1074,1075,1074,475
20240221,131300,196546032,1073,1073,1073,1073,0
20240221,131200,196546032,1073,1074,1074,1073,110
20240221,131100,196427942,1071,1071,1071,1071,0
20240221,131000,196427942,1071,1074,1074,1071,5628
20240221,130900,190400240,1074,1074,1074,1074,40
20240221,130800,190357280,1074,1074,1074,1074,0
20240221,130700,190357280,1074,1074,1074,1074,491
20240221,130600,189829946,1074,1074,1074,1074,0
20240221,130500,189829946,1074,1074,1074,1074,503
20240221,130400,189289724,1074,1074,1074,1074,2
20240221,130300,189287576,1074,1074,1074,1074,0
20240221,130200,189287576,1074,1074,1074,1074,346
20240221,130100,188915972,1074,1074,1074,1074,0
20240221,130000,188915972,1074,1074,1074,1074,41
20240221,125900,188871938,1074,1074,1074,1074,2
20240221,125800,188869790,1074,1074,1074,1074,0
20240221,125700,188869790,1074,1072,1074,1071,216
20240221,125600,188638350,1071,1071,1071,1071,0
20240221,125500,188638350,1071,1071,1071,1071,0
20240221,125400,188638350,1071,1071,1071,1071,0
20240221,125300,188638350,1071,1071,1071,1071,600
20240221,125200,187995750,1072,1072,1072,1072,587
20240221,125100,187366486,1074,1074,1074,1074,0
20240221,125000,187366486,1074,1074,1074,1074,6
20240221,124900,187360042,1071,1071,1071,1071,0
20240221,124800,187360042,1071,1074,1074,1071,2080
20240221,124700,185131663,1075,1075,1075,1075,19
20240221,124600,185111238,1075,1075,1075,1075,200
20240221,124500,184896238,1075,1075,1075,1075,0
20240221,124400,184896238,1075,1075,1075,1075,0
20240221,124300,184896238,1075,1075,1075,1075,1
20240221,124200,184895163,1075,1075,1075,1075,0
20240221,124100,184895163,1075,1075,1075,1075,50
20240221,124000,184841413,1075,1075,1075,1075,0
20240221,123900,184841413,1075,1075,1075,1075,0
20240221,123800,184841413,1075,1075,1075,1075,0
20240221,123700,184841413,1075,1072,1075,1071,801
20240221,123600,183983533,1071,1072,1072,1071,4000
20240221,123500,179699529,1074,1074,1074,1074,20
20240221,123400,179678049,1074,1074,1074,1074,500
20240221,123300,179141049,1074,1074,1074,1074,126
20240221,123200,179005725,1074,1074,1074,1074,50
20240221,123100,178952025,1074,1071,1074,1071,2000
20240221,123000,176809875,1071,1072,1072,1071,19
20240221,122900,176789517,1072,1072,1072,1072,101
20240221,122800,176681245,1072,1072,1072,1072,0
20240221,122700,176681245,1072,1072,1072,1072,10
20240221,122600,176670525,1072,1071,1072,1071,38
20240221,122500,176629818,1071,1071,1071,1071,300
20240221,122400,176308518,1071,1071,1071,1071,51
20240221,122300,176253897,1072,1073,1073,1072,121
20240221,122200,176124164,1073,1072,1073,1072,1694
20240221,122100,174307696,1073,1072,1073,1072,3243
20240221,122000,170830201,1072,1072,1072,1072,0
20240221,121900,170830201,1072,1073,1073,1072,1400
20240221,121800,169329397,1072,1072,1072,1072,13
20240221,121700,169315461,1072,1072,1072,1072,0
20240221,121600,169315461,1072,1073,1073,1072,5851
20240221,121500,163039353,1074,1074,1074,1074,2
20240221,121400,163037205,1073,1073,1073,1073,0
20240221,121300,163037205,1073,1073,1073,1073,230
20240221,121200,162790415,1074,1076,1076,1074,2042
20240221,121100,160597296,1075,1075,1075,1075,0
20240221,121000,160597296,1075,1075,1075,1075,1
20240221,120900,160596221,1075,1075,1075,1075,0
20240221,120800,160596221,1075,1075,1075,1075,100
20240221,120700,160488721,1075,1075,1075,1075,3
20240221,120600,160485496,1075,1075,1075,1075,1
20240221,120500,160484421,1075,1075,1075,1075,0
20240221,120400,160484421,1075,1075,1075,1075,1100
20240221,120300,159301921,1075,1075,1075,1074,641
20240221,120200,158613478,1075,1075,1075,1075,978
20240221,120100,157562128,1075,1074,1075,1074,31
20240221,120000,157528833,1074,1074,1074,1074,0
20240221,115900,157528833,1074,1074,1074,1074,0
20240221,115800,157528833,1074,1074,1074,1074,0
20240221,115700,157528833,1074,1075,1075,1074,2526
20240221,115600,154815875,1075,1075,1075,1075,55
20240221,115500,154756750,1075,1075,1075,1075,35
20240221,115400,154719125,1075,1075,1075,1075,204
20240221,115300,154499825,1075,1075,1075,1075,0
20240221,115200,154499825,1075,1074,1075,1074,70
20240221,115100,154424644,1075,1075,1075,1075,1
20240221,115000,154423569,1075,1075,1075,1075,5
20240221,114900,154418194,1074,1074,1074,1074,0
20240221,114800,154418194,1074,1074,1074,1074,0
20240221,114700,154418194,1074,1075,1075,1074,162
20240221,114600,154244194,1075,1075,1075,1075,13
20240221,114500,154230219,1074,1074,1074,1074,200
20240221,114400,154015419,1075,1075,1075,1075,1
20240221,114300,154014344,1075,1075,1075,1075,13
20240221,114200,154000369,1075,1075,1075,1075,1
20240221,114100,153999294,1075,1075,1075,1075,12
20240221,114000,153986394,1074,1075,1075,1074,13
20240221,113900,153972429,1075,1075,1075,1075,0
20240221,113800,153972429,1075,1075,1075,1075,7
20240221,113700,153964904,1073,1073,1073,1073,140
20240221,113600,153814684,1073,1073,1073,1073,0
20240221,113500,153814684,1073,1075,1075,1073,2837
20240221,113400,150769168,1075,1075,1075,1075,5
20240221,113300,150763793,1075,1075,1075,1075,69
20240221,113200,150689618,1075,1075,1075,1075,51
20240221,113100,150634793,1076,1076,1076,1076,630
20240221,113000,149956913,1076,1076,1076,1076,0
20240221,112900,149956913,1076,1076,1076,1076,20
20240221,112800,149935393,1076,1074,1076,1074,4
20240221,112700,149931093,1074,1074,1074,1074,548
20240221,112600,149342541,1074,1074,1074,1074,100
20240221,112500,149235141,1074,1074,1074,1074,2362
20240221,112400,146698353,1074,1076,1076,1074,3
20240221,112300,146695128,1074,1074,1074,1074,0
20240221,112200,146695128,1074,1075,1076,1074,10464
20240221,112100,135447669,1076,1076,1076,1076,0
20240221,112000,135447669,1076,1076,1076,1076,11
20240221,111900,135435833,1076,1076,1076,1076,464
20240221,111800,134936569,1076,1076,1076,1076,20
20240221,111700,134915049,1076,1076,1076,1076,551
20240221,111600,134322173,1076,1076,1076,1076,1
20240221,111500,134321097,1076,1076,1076,1076,0
20240221,111400,134321097,1076,1076,1076,1076,100
20240221,111300,134213497,1076,1076,1076,1076,10
20240221,111200,134202737,1076,1076,1076,1076,368
20240221,111100,133806769,1076,1076,1076,1076,0
20240221,111000,133806769,1076,1076,1076,1076,366
20240221,110900,133412953,1076,1076,1076,1076,143
20240221,110800,133259085,1076,1076,1076,1076,70
20240221,110700,133183765,1076,1076,1076,1076,102
20240221,110600,133074013,1076,1076,1076,1075,1107
20240221,110500,131883886,1075,1076,1076,1075,1680
20240221,110400,130077470,1076,1076,1076,1076,0
20240221,110300,130077470,1076,1076,1076,1076,1226
20240221,110200,128758294,1076,1076,1076,1076,0
20240221,110100,128758294,1076,1076,1076,1076,0
20240221,110000,128758294,1076,1077,1077,1076,972
20240221,105900,127712412,1077,1077,1077,1077,1067
20240221,105800,126563253,1078,1078,1078,1078,0
20240221,105700,126563253,1078,1078,1078,1078,3
20240221,105600,126560019,1078,1078,1078,1078,235
20240221,105500,126306689,1078,1078,1078,1078,238
20240221,105400,126050125,1078,1078,1078,1078,0
20240221,105300,126050125,1078,1078,1078,1078,10
20240221,105200,126039345,1079,1079,1079,1079,15
20240221,105100,126023160,1078,1079,1079,1078,53
20240221,105000,125966022,1078,1079,1079,1078,79
20240221,104900,125880857,1078,1078,1078,1078,0
20240221,104800,125880857,1078,1078,1078,1078,0
20240221,104700,125880857,1078,1078,1078,1078,190
20240221,104600,125676037,1078,1078,1078,1078,7
20240221,104500,125668491,1079,1079,1079,1079,0
20240221,104400,125668491,1079,1079,1079,1079,0
20240221,104300,125668491,1079,1079,1079,1079,1
20240221,104200,125667412,1076,1076,1076,1076,130
20240221,104100,125527532,1075,1076,1076,1075,1000
20240221,104000,124451692,1076,1079,1079,1076,3922
20240221,103900,120231311,1077,1077,1077,1077,0
20240221,103800,120231311,1077,1077,1077,1077,600
20240221,103700,119585111,1077,1078,1078,1077,800
20240221,103600,118723493,1079,1079,1079,1079,0
20240221,103500,118723493,1079,1079,1079,1079,912
20240221,103400,117739445,1079,1079,1079,1079,100
20240221,103300,117631545,1079,1078,1079,1078,461
20240221,103200,117134131,1079,1079,1079,1079,41
20240221,103100,117089892,1077,1078,1078,1077,108
20240221,103000,116973566,1078,1078,1078,1078,0
20240221,102900,116973566,1078,1079,1079,1078,33
20240221,102800,116937989,1079,1079,1079,1079,4
20240221,102700,116933673,1078,1078,1078,1078,63
20240221,102600,116865759,1078,1078,1078,1078,0
20240221,102500,116865759,1078,1078,1078,1078,395
20240221,102400,116439949,1078,1079,1079,1078,324
20240221,102300,116090658,1079,1079,1079,1079,77
20240221,102200,116007575,1079,1079,1079,1079,55
20240221,102100,115948230,1079,1079,1079,1079,0
20240221,102000,115948230,1079,1079,1079,1078,3382
20240221,101900,112299054,1079,1079,1079,1079,100
20240221,101800,112191154,1079,1080,1080,1079,373
20240221,101700,111788334,1080,1080,1080,1079,238
20240221,101600,111531412,1080,1080,1080,1080,1
20240221,101500,111530332,1079,1079,1079,1079,65
20240221,101400,111460197,1079,1079,1079,1079,3
20240221,101300,111456960,1079,1079,1079,1079,927
20240221,101200,110456727,1079,1079,1079,1079,1
20240221,101100,110455648,1078,1078,1078,1078,0
20240221,101000,110455648,1078,1078,1078,1078,0
20240221,100900,110455648,1078,1079,1080,1076,1357
20240221,100800,108992374,1079,1079,1079,1079,10
20240221,100700,108981584,1080,1080,1080,1080,55
20240221,100600,108922184,1080,1080,1080,1080,0
20240221,100500,108922184,1080,1076,1080,1076,6441
20240221,100400,101991468,1076,1080,1080,1076,3671
20240221,100300,98041073,1080,1080,1080,1080,93
20240221,100200,97940633,1081,1081,1081,1081,2
20240221,100100,97938471,1077,1076,1077,1076,10577
20240221,100000,86557393,1076,1076,1076,1076,0
20240221,095900,86557393,1076,1076,1076,1075,1543
20240221,095800,84897185,1076,1076,1076,1076,506
20240221,095700,84352729,1077,1077,1077,1077,723
20240221,095600,83574058,1077,1077,1077,1077,0
20240221,095500,83574058,1077,1077,1077,1077,21
20240221,095400,83551441,1077,1077,1077,1077,4
20240221,095300,83547133,1075,1075,1075,1075,473
20240221,095200,83038658,1075,1075,1075,1075,0
20240221,095100,83038658,1075,1076,1077,1075,957
20240221,095000,82009876,1076,1076,1076,1076,0
20240221,094900,82009876,1076,1076,1076,1076,3
20240221,094800,82006648,1077,1077,1077,1077,427
20240221,094700,81546769,1077,1077,1077,1077,101
20240221,094600,81437992,1078,1078,1078,1078,14
20240221,094500,81422900,1075,1074,1075,1074,394
20240221,094400,80999550,1074,1074,1074,1074,19
20240221,094300,80979144,1074,1072,1074,1072,6528
20240221,094200,73972107,1072,1073,1073,1072,2001
20240221,094100,71825054,1073,1074,1074,1073,241
20240221,094000,71566340,1074,1074,1074,1074,811
20240221,093900,70695326,1074,1076,1077,1074,5930
20240221,093800,64323972,1077,1077,1077,1077,10
20240221,093700,64313202,1077,1077,1077,1077,6
20240221,093600,64306740,1077,1077,1077,1077,206
20240221,093500,64084878,1078,1078,1078,1077,3038
20240221,093400,60811152,1078,1077,1078,1077,6546
20240221,093300,53755614,1077,1077,1077,1077,0
20240221,093200,53755614,1077,1078,1078,1077,2055
20240221,093100,51542279,1078,1077,1078,1077,405
20240221,093000,51105979,1078,1075,1078,1075,260
20240221,092900,50826425,1075,1075,1075,1075,467
20240221,092800,50324400,1075,1075,1075,1075,151
20240221,092700,50162075,1078,1078,1078,1078,1347
20240221,092600,48710009,1078,1075,1078,1075,2858
20240221,092500,45637653,1075,1078,1078,1075,2279
20240221,092400,43187428,1078,1077,1078,1075,1251
20240221,092300,41841650,1078,1078,1078,1078,508
20240221,092200,41294026,1078,1078,1078,1078,151
20240221,092100,41131248,1078,1078,1078,1078,501
20240221,092000,40591170,1084,1084,1084,1084,1
20240221,091900,40590086,1077,1078,1078,1077,1500
20240221,091800,38973986,1085,1085,1085,1085,30
20240221,091700,38941436,1086,1086,1086,1076,2701
20240221,091600,36017750,1087,1082,1087,1082,5055
20240221,091500,30540193,1073,1082,1083,1073,1608
20240221,091400,28799794,1082,1082,1082,1073,2684
20240221,091300,25897137,1082,1081,1082,1067,11002
20240221,091200,14074872,1083,1082,1083,1081,1166
20240221,091100,12813732,1083,1083,1083,1082,1035
20240221,091000,11692877,1083,1083,1084,1083,13
20240221,090900,11678797,1084,1084,1084,1084,50
20240221,090800,11624597,1084,1083,1084,1083,6
20240221,090700,11618096,1084,1083,1084,1081,1198
20240221,090600,10320005,1083,1081,1083,1081,194
20240221,090500,10109905,1083,1080,1083,1080,2262
20240221,090400,7664337,1080,1080,1080,1080,78
20240221,090300,7580097,1080,1079,1080,1079,1000
20240221,090200,6500310,1080,1080,1080,1076,210
20240221,090100,6273920,1079,1079,1079,1079,100
20240221,090000,6166020,1080,1076,1080,1070,5644