stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,204900,377655907,1438,1438,1438,1438,745
20240216,204800,377655907,1438,1438,1438,1438,0
20240216,204700,377655907,1438,1438,1438,1438,0
20240216,204600,377655907,1438,1438,1438,1438,0
20240216,204500,377655907,1438,1438,1438,1438,0
20240216,204400,377655907,1438,1438,1438,1438,0
20240216,204300,377655907,1438,1438,1438,1438,0
20240216,204200,377655907,1438,1438,1438,1438,0
20240216,204100,377655907,1438,1438,1438,1438,0
20240216,204000,377655907,1438,1438,1438,1438,0
20240216,203900,377655907,1438,1438,1438,1438,0
20240216,203800,377655907,1438,1438,1438,1438,0
20240216,203700,377655907,1438,1438,1438,1438,0
20240216,203600,377655907,1438,1438,1438,1438,0
20240216,203500,377655907,1438,1438,1438,1438,0
20240216,203400,377655907,1438,1438,1438,1438,0
20240216,203300,377655907,1438,1438,1438,1438,0
20240216,203200,377655907,1438,1438,1438,1438,0
20240216,203100,377655907,1438,1438,1438,1438,0
20240216,203000,377655907,1438,1438,1438,1438,0
20240216,202900,377655907,1438,1438,1438,1438,0
20240216,202800,377655907,1438,1438,1438,1438,0
20240216,202700,377655907,1438,1438,1438,1438,0
20240216,202600,377655907,1438,1438,1438,1438,0
20240216,202500,377655907,1438,1438,1438,1438,0
20240216,202400,377655907,1438,1438,1438,1438,0
20240216,202300,377655907,1438,1438,1438,1438,0
20240216,202200,377655907,1438,1438,1438,1438,0
20240216,202100,377655907,1438,1438,1438,1438,0
20240216,202000,377655907,1438,1438,1438,1438,0
20240216,201900,377655907,1438,1438,1438,1438,745
20240216,201800,377655907,1438,1438,1438,1438,0
20240216,201700,377655907,1438,1438,1438,1438,0
20240216,201600,377655907,1438,1438,1438,1438,0
20240216,201500,377655907,1438,1438,1438,1438,0
20240216,201400,377655907,1438,1438,1438,1438,0
20240216,201300,377655907,1438,1438,1438,1438,0
20240216,201200,377655907,1438,1438,1438,1438,0
20240216,201100,377655907,1438,1438,1438,1438,0
20240216,201000,377655907,1438,1438,1438,1438,0
20240216,200900,377655907,1438,1438,1438,1438,0
20240216,200800,377655907,1438,1438,1438,1438,0
20240216,200700,377655907,1438,1438,1438,1438,0
20240216,200600,377655907,1438,1438,1438,1438,0
20240216,200500,377655907,1438,1438,1438,1438,0
20240216,200400,377655907,1438,1438,1438,1438,0
20240216,200300,377655907,1438,1438,1438,1438,0
20240216,200200,377655907,1438,1438,1438,1438,0
20240216,200100,377655907,1438,1438,1438,1438,0
20240216,200000,377655907,1438,1438,1438,1438,0
20240216,195900,377655907,1438,1438,1438,1438,0
20240216,195800,377655907,1438,1438,1438,1438,0
20240216,195700,377655907,1438,1438,1438,1438,0
20240216,195600,377655907,1438,1438,1438,1438,0
20240216,195500,377655907,1438,1438,1438,1438,0
20240216,195400,377655907,1438,1438,1438,1438,0
20240216,195300,377655907,1438,1438,1438,1438,0
20240216,195200,377655907,1438,1438,1438,1438,0
20240216,195100,377655907,1438,1438,1438,1438,0
20240216,195000,377655907,1438,1438,1438,1438,0
20240216,194900,377655907,1438,1438,1438,1438,745
20240216,194800,377655907,1438,1438,1438,1438,0
20240216,194700,377655907,1438,1438,1438,1438,0
20240216,194600,377655907,1438,1438,1438,1438,0
20240216,194500,377655907,1438,1438,1438,1438,0
20240216,194400,377655907,1438,1438,1438,1438,0
20240216,194300,377655907,1438,1438,1438,1438,0
20240216,194200,377655907,1438,1438,1438,1438,0
20240216,194100,377655907,1438,1438,1438,1438,0
20240216,194000,377655907,1438,1438,1438,1438,0
20240216,193900,377655907,1438,1438,1438,1438,0
20240216,193800,377655907,1438,1438,1438,1438,0
20240216,193700,377655907,1438,1438,1438,1438,0
20240216,193600,377655907,1438,1438,1438,1438,0
20240216,193500,377655907,1438,1438,1438,1438,0
20240216,193400,377655907,1438,1438,1438,1438,0
20240216,193300,377655907,1438,1438,1438,1438,0
20240216,193200,377655907,1438,1438,1438,1438,0
20240216,193100,377655907,1438,1438,1438,1438,0
20240216,193000,377655907,1438,1438,1438,1438,0
20240216,192900,377655907,1438,1438,1438,1438,0
20240216,192800,377655907,1438,1438,1438,1438,0
20240216,192700,377655907,1438,1438,1438,1438,0
20240216,192600,377655907,1438,1438,1438,1438,0
20240216,192500,377655907,1438,1438,1438,1438,0
20240216,192400,377655907,1438,1438,1438,1438,0
20240216,192300,377655907,1438,1438,1438,1438,0
20240216,192200,377655907,1438,1438,1438,1438,0
20240216,192100,377655907,1438,1438,1438,1438,0
20240216,192000,377655907,1438,1438,1438,1438,0
20240216,191900,377655907,1438,1438,1438,1438,745
20240216,191800,377655907,1438,1438,1438,1438,0
20240216,191700,377655907,1438,1438,1438,1438,0
20240216,191600,377655907,1438,1438,1438,1438,0
20240216,191500,377655907,1438,1438,1438,1438,0
20240216,191400,377655907,1438,1438,1438,1438,0
20240216,191300,377655907,1438,1438,1438,1438,0
20240216,191200,377655907,1438,1438,1438,1438,0
20240216,191100,377655907,1438,1438,1438,1438,0
20240216,191000,377655907,1438,1438,1438,1438,0
20240216,190900,377655907,1438,1438,1438,1438,0
20240216,190800,377655907,1438,1438,1438,1438,0
20240216,190700,377655907,1438,1438,1438,1438,0
20240216,190600,377655907,1438,1438,1438,1438,0
20240216,190500,377655907,1438,1438,1438,1438,0
20240216,190400,377655907,1438,1438,1438,1438,0
20240216,190300,377655907,1438,1438,1438,1438,0
20240216,190200,377655907,1438,1438,1438,1438,0
20240216,190100,377655907,1438,1438,1438,1438,0
20240216,190000,377655907,1438,1438,1438,1438,0
20240216,185900,377655907,1438,1438,1438,1438,0
20240216,185800,377655907,1438,1438,1438,1438,0
20240216,185700,377655907,1438,1438,1438,1438,0
20240216,185600,377655907,1438,1438,1438,1438,0
20240216,185500,377655907,1438,1438,1438,1438,0
20240216,185400,377655907,1438,1438,1438,1438,0
20240216,185300,377655907,1438,1438,1438,1438,0
20240216,185200,377655907,1438,1438,1438,1438,0
20240216,185100,377655907,1438,1438,1438,1438,0
20240216,185000,377655907,1438,1438,1438,1438,0
20240216,184900,377655907,1438,1438,1438,1438,745
20240216,184800,377655907,1438,1438,1438,1438,0
20240216,184700,377655907,1438,1438,1438,1438,0
20240216,184600,377655907,1438,1438,1438,1438,0
20240216,184500,377655907,1438,1438,1438,1438,0
20240216,184400,377655907,1438,1438,1438,1438,0
20240216,184300,377655907,1438,1438,1438,1438,0
20240216,184200,377655907,1438,1438,1438,1438,0
20240216,184100,377655907,1438,1438,1438,1438,0
20240216,184000,377655907,1438,1438,1438,1438,0
20240216,183900,377655907,1438,1438,1438,1438,0
20240216,183800,377655907,1438,1438,1438,1438,0
20240216,183700,377655907,1438,1438,1438,1438,0
20240216,183600,377655907,1438,1438,1438,1438,0
20240216,183500,377655907,1438,1438,1438,1438,0
20240216,183400,377655907,1438,1438,1438,1438,0
20240216,183300,377655907,1438,1438,1438,1438,0
20240216,183200,377655907,1438,1438,1438,1438,0
20240216,183100,377655907,1438,1438,1438,1438,0
20240216,183000,377655907,1438,1438,1438,1438,0
20240216,182900,377655907,1438,1438,1438,1438,0
20240216,182800,377655907,1438,1438,1438,1438,0
20240216,182700,377655907,1438,1438,1438,1438,0
20240216,182600,377655907,1438,1438,1438,1438,0
20240216,182500,377655907,1438,1438,1438,1438,0
20240216,182400,377655907,1438,1438,1438,1438,0
20240216,182300,377655907,1438,1438,1438,1438,0
20240216,182200,377655907,1438,1438,1438,1438,0
20240216,182100,377655907,1438,1438,1438,1438,0
20240216,182000,377655907,1438,1438,1438,1438,0
20240216,181900,377655907,1438,1438,1438,1438,745
20240216,181800,377655907,1438,1438,1438,1438,0
20240216,181700,377655907,1438,1438,1438,1438,0
20240216,181600,377655907,1438,1438,1438,1438,0
20240216,181500,377655907,1438,1438,1438,1438,0
20240216,181400,377655907,1438,1438,1438,1438,0
20240216,181300,377655907,1438,1438,1438,1438,0
20240216,181200,377655907,1438,1438,1438,1438,0
20240216,181100,377655907,1438,1438,1438,1438,0
20240216,181000,377655907,1438,1438,1438,1438,0
20240216,180900,377655907,1438,1438,1438,1438,0
20240216,180800,377655907,1438,1438,1438,1438,0
20240216,180700,377655907,1438,1438,1438,1438,0
20240216,180600,377655907,1438,1438,1438,1438,0
20240216,180500,377655907,1438,1438,1438,1438,0
20240216,180400,377655907,1438,1438,1438,1438,0
20240216,180300,377655907,1438,1438,1438,1438,0
20240216,180200,377655907,1438,1438,1438,1438,0
20240216,180100,377655907,1438,1438,1438,1438,0
20240216,180000,377655907,1438,1438,1438,1438,0
20240216,175900,377655907,1438,1438,1438,1438,0
20240216,175800,377655907,1438,1438,1438,1438,0
20240216,175700,377655907,1438,1438,1438,1438,0
20240216,175600,377655907,1438,1438,1438,1438,0
20240216,175500,377655907,1438,1438,1438,1438,0
20240216,175400,377655907,1438,1438,1438,1438,0
20240216,175300,377655907,1438,1438,1438,1438,0
20240216,175200,377655907,1438,1438,1438,1438,0
20240216,175100,377655907,1438,1438,1438,1438,0
20240216,175000,377655907,1438,1438,1438,1438,0
20240216,174900,377655907,1438,1438,1438,1438,745
20240216,174800,377655907,1438,1438,1438,1438,0
20240216,174700,377655907,1438,1438,1438,1438,0
20240216,174600,377655907,1438,1438,1438,1438,0
20240216,174500,377655907,1438,1438,1438,1438,0
20240216,174400,377655907,1438,1438,1438,1438,0
20240216,174300,377655907,1438,1438,1438,1438,0
20240216,174200,377655907,1438,1438,1438,1438,0
20240216,174100,377655907,1438,1438,1438,1438,0
20240216,174000,377655907,1438,1438,1438,1438,0
20240216,173900,377655907,1438,1438,1438,1438,0
20240216,173800,377655907,1438,1438,1438,1438,0
20240216,173700,377655907,1438,1438,1438,1438,0
20240216,173600,377655907,1438,1438,1438,1438,0
20240216,173500,377655907,1438,1438,1438,1438,0
20240216,173400,377655907,1438,1438,1438,1438,0
20240216,173300,377655907,1438,1438,1438,1438,0
20240216,173200,377655907,1438,1438,1438,1438,0
20240216,173100,377655907,1438,1438,1438,1438,0
20240216,173000,377655907,1438,1438,1438,1438,0
20240216,172900,377655907,1438,1438,1438,1438,0
20240216,172800,377655907,1438,1438,1438,1438,0
20240216,172700,377655907,1438,1438,1438,1438,0
20240216,172600,377655907,1438,1438,1438,1438,0
20240216,172500,377655907,1438,1438,1438,1438,0
20240216,172400,377655907,1438,1438,1438,1438,0
20240216,172300,377655907,1438,1438,1438,1438,0
20240216,172200,377655907,1438,1438,1438,1438,0
20240216,172100,377655907,1438,1438,1438,1438,0
20240216,172000,377655907,1438,1438,1438,1438,0
20240216,171900,377655907,1438,1438,1438,1438,745
20240216,171800,377655907,1438,1438,1438,1438,0
20240216,171700,377655907,1438,1438,1438,1438,0
20240216,171600,377655907,1438,1438,1438,1438,0
20240216,171500,377655907,1438,1438,1438,1438,0
20240216,171400,377655907,1438,1438,1438,1438,0
20240216,171300,377655907,1438,1438,1438,1438,0
20240216,171200,377655907,1438,1438,1438,1438,0
20240216,171100,377655907,1438,1438,1438,1438,0
20240216,171000,377655907,1438,1438,1438,1438,0
20240216,170900,377655907,1438,1438,1438,1438,0
20240216,170800,377655907,1438,1438,1438,1438,0
20240216,170700,377655907,1438,1438,1438,1438,0
20240216,170600,377655907,1438,1438,1438,1438,0
20240216,170500,377655907,1438,1438,1438,1438,0
20240216,170400,377655907,1438,1438,1438,1438,0
20240216,170300,377655907,1438,1438,1438,1438,0
20240216,170200,377655907,1438,1438,1438,1438,0
20240216,170100,377655907,1438,1438,1438,1438,0
20240216,170000,377655907,1438,1438,1438,1438,0
20240216,165900,377655907,1438,1438,1438,1438,0
20240216,165800,377655907,1438,1438,1438,1438,0
20240216,165700,377655907,1438,1438,1438,1438,0
20240216,165600,377655907,1438,1438,1438,1438,0
20240216,165500,377655907,1438,1438,1438,1438,0
20240216,165400,377655907,1438,1438,1438,1438,0
20240216,165300,377655907,1438,1438,1438,1438,0
20240216,165200,377655907,1438,1438,1438,1438,0
20240216,165100,377655907,1438,1438,1438,1438,0
20240216,165000,377655907,1438,1438,1438,1438,0
20240216,164900,377655907,1438,1438,1438,1438,745
20240216,164800,377655907,1438,1438,1438,1438,0
20240216,164700,377655907,1438,1438,1438,1438,0
20240216,164600,377655907,1438,1438,1438,1438,0
20240216,164500,377655907,1438,1438,1438,1438,0
20240216,164400,377655907,1438,1438,1438,1438,0
20240216,164300,377655907,1438,1438,1438,1438,0
20240216,164200,377655907,1438,1438,1438,1438,0
20240216,164100,377655907,1438,1438,1438,1438,0
20240216,164000,377655907,1438,1438,1438,1438,0
20240216,163900,377655907,1438,1438,1438,1438,0
20240216,163800,377655907,1438,1438,1438,1438,0
20240216,163700,377655907,1438,1438,1438,1438,0
20240216,163600,377655907,1438,1438,1438,1438,0
20240216,163500,377655907,1438,1438,1438,1438,0
20240216,163400,377655907,1438,1438,1438,1438,0
20240216,163300,377655907,1438,1438,1438,1438,0
20240216,163200,377655907,1438,1438,1438,1438,0
20240216,163100,377655907,1438,1438,1438,1438,0
20240216,163000,377655907,1438,1438,1438,1438,0
20240216,162900,377655907,1438,1438,1438,1438,0
20240216,162800,377655907,1438,1438,1438,1438,0
20240216,162700,377655907,1438,1438,1438,1438,0
20240216,162600,377655907,1438,1438,1438,1438,0
20240216,162500,377655907,1438,1438,1438,1438,0
20240216,162400,377655907,1438,1438,1438,1438,0
20240216,162300,377655907,1438,1438,1438,1438,0
20240216,162200,377655907,1438,1438,1438,1438,0
20240216,162100,377655907,1438,1438,1438,1438,0
20240216,162000,377655907,1438,1438,1438,1438,0
20240216,161900,377655907,1438,1438,1438,1438,745
20240216,161800,377655907,1438,1438,1438,1438,0
20240216,161700,377655907,1438,1438,1438,1438,0
20240216,161600,377655907,1438,1438,1438,1438,0
20240216,161500,377655907,1438,1438,1438,1438,0
20240216,161400,377655907,1438,1438,1438,1438,0
20240216,161300,377655907,1438,1438,1438,1438,0
20240216,161200,377655907,1438,1438,1438,1438,0
20240216,161100,377655907,1438,1438,1438,1438,0
20240216,161000,377655907,1438,1438,1438,1438,0
20240216,160900,377655907,1438,1438,1438,1438,0
20240216,160800,377655907,1438,1438,1438,1438,0
20240216,160700,377655907,1438,1438,1438,1438,0
20240216,160600,377655907,1438,1438,1438,1438,0
20240216,160500,377655907,1438,1438,1438,1438,0
20240216,160400,377655907,1438,1438,1438,1438,0
20240216,160300,377655907,1438,1438,1438,1438,0
20240216,160200,377655907,1438,1438,1438,1438,0
20240216,160100,377655907,1438,1438,1438,1438,0
20240216,160000,377655907,1438,1438,1438,1438,0
20240216,155900,377655907,1438,1438,1438,1438,0
20240216,155800,377655907,1438,1438,1438,1438,0
20240216,155700,377655907,1438,1438,1438,1438,0
20240216,155600,377655907,1438,1438,1438,1438,0
20240216,155500,377655907,1438,1438,1438,1438,0
20240216,155400,377655907,1438,1438,1438,1438,0
20240216,155300,377655907,1438,1438,1438,1438,0
20240216,155200,377655907,1438,1438,1438,1438,0
20240216,155100,377655907,1438,1438,1438,1438,0
20240216,155000,377655907,1438,1438,1438,1438,0
20240216,154900,377655907,1438,1438,1438,1438,745
20240216,154800,377655907,1438,1438,1438,1438,0
20240216,154700,377655907,1438,1438,1438,1438,0
20240216,154600,377655907,1438,1438,1438,1438,0
20240216,154500,377655907,1438,1438,1438,1438,0
20240216,154400,377655907,1438,1438,1438,1438,0
20240216,154300,377655907,1438,1438,1438,1438,0
20240216,154200,377655907,1438,1438,1438,1438,0
20240216,154100,377655907,1438,1438,1438,1438,0
20240216,154000,377655907,1438,1438,1438,1438,0
20240216,153900,377655907,1438,1438,1438,1438,0
20240216,153800,377655907,1438,1438,1438,1438,0
20240216,153700,377655907,1438,1438,1438,1438,0
20240216,153600,377655907,1438,1438,1438,1438,0
20240216,153500,377655907,1438,1438,1438,1438,0
20240216,153400,377655907,1438,1438,1438,1438,0
20240216,153300,377655907,1438,1438,1438,1438,0
20240216,153200,377655907,1438,1438,1438,1438,0
20240216,153100,377655907,1438,1438,1438,1438,0
20240216,153000,377655907,1438,1438,1438,1438,745
20240216,152900,376584597,1440,1440,1440,1440,0
20240216,152800,376584597,1440,1440,1440,1440,0
20240216,152700,376584597,1440,1440,1440,1440,0
20240216,152600,376584597,1440,1440,1440,1440,0
20240216,152500,376584597,1440,1440,1440,1440,0
20240216,152400,376584597,1440,1440,1440,1440,0
20240216,152300,376584597,1440,1440,1440,1440,0
20240216,152200,376584597,1440,1440,1440,1440,0
20240216,152100,376584597,1440,1440,1440,1440,0
20240216,152000,376584597,1440,1440,1440,1440,0
20240216,151900,376584597,1440,1440,1440,1440,0
20240216,151800,376584597,1440,1440,1440,1440,0
20240216,151700,376584597,1440,1440,1440,1440,0
20240216,151600,376584597,1440,1438,1440,1438,788
20240216,151500,375450483,1439,1437,1439,1437,611
20240216,151400,374571476,1438,1438,1438,1438,0
20240216,151300,374571476,1438,1437,1438,1437,501
20240216,151200,373851039,1437,1437,1437,1437,5
20240216,151100,373843854,1438,1438,1438,1438,0
20240216,151000,373843854,1438,1438,1438,1438,0
20240216,150900,373843854,1438,1438,1438,1438,0
20240216,150800,373843854,1438,1438,1438,1438,1
20240216,150700,373842416,1437,1437,1437,1437,500
20240216,150600,373123916,1438,1438,1438,1438,0
20240216,150500,373123916,1438,1436,1438,1436,1151
20240216,150400,371468780,1436,1436,1436,1436,0
20240216,150300,371468780,1436,1436,1436,1436,350
20240216,150200,370966180,1436,1436,1436,1436,0
20240216,150100,370966180,1436,1436,1436,1436,0
20240216,150000,370966180,1436,1436,1436,1436,0
20240216,145900,370966180,1436,1436,1436,1436,5
20240216,145800,370959000,1436,1436,1436,1436,1695
20240216,145700,368524980,1436,1436,1436,1436,0
20240216,145600,368524980,1436,1435,1436,1434,1001
20240216,145500,367089513,1432,1439,1439,1432,1362
20240216,145400,365135318,1438,1438,1438,1438,500
20240216,145300,364416318,1439,1439,1439,1439,0
20240216,145200,364416318,1439,1439,1439,1439,10
20240216,145100,364401928,1438,1438,1438,1438,2017
20240216,145000,361501482,1436,1436,1436,1436,0
20240216,144900,361501482,1436,1436,1436,1436,1
20240216,144800,361500046,1439,1440,1440,1439,1554
20240216,144700,359263357,1442,1442,1442,1442,0
20240216,144600,359263357,1442,1442,1442,1442,0
20240216,144500,359263357,1442,1442,1442,1442,0
20240216,144400,359263357,1442,1442,1442,1442,0
20240216,144300,359263357,1442,1442,1442,1442,0
20240216,144200,359263357,1442,1442,1442,1442,0
20240216,144100,359263357,1442,1442,1442,1442,0
20240216,144000,359263357,1442,1442,1442,1442,969
20240216,143900,357866059,1442,1442,1442,1442,0
20240216,143800,357866059,1442,1442,1442,1442,31
20240216,143700,357821357,1444,1444,1444,1444,0
20240216,143600,357821357,1444,1444,1444,1444,0
20240216,143500,357821357,1444,1444,1444,1444,0
20240216,143400,357821357,1444,1440,1444,1440,1467
20240216,143300,355706037,1440,1440,1440,1440,468
20240216,143200,355032117,1442,1442,1442,1442,0
20240216,143100,355032117,1442,1442,1442,1442,0
20240216,143000,355032117,1442,1442,1442,1442,1
20240216,142900,355030675,1441,1441,1441,1440,1251
20240216,142800,353227985,1439,1436,1439,1436,2956
20240216,142700,348982119,1437,1437,1437,1437,161
20240216,142600,348750762,1439,1439,1439,1439,0
20240216,142500,348750762,1439,1439,1439,1439,0
20240216,142400,348750762,1439,1439,1439,1439,199
20240216,142300,348464401,1440,1440,1440,1440,0
20240216,142200,348464401,1440,1440,1440,1440,0
20240216,142100,348464401,1440,1441,1441,1440,433
20240216,142000,347840631,1439,1439,1439,1439,1500
20240216,141900,345682131,1436,1436,1436,1436,0
20240216,141800,345682131,1436,1436,1436,1436,0
20240216,141700,345682131,1436,1436,1436,1436,0
20240216,141600,345682131,1436,1436,1436,1436,0
20240216,141500,345682131,1436,1436,1436,1436,0
20240216,141400,345682131,1436,1436,1436,1436,0
20240216,141300,345682131,1436,1436,1436,1436,1
20240216,141200,345680695,1440,1440,1440,1440,1499
20240216,141100,343522135,1441,1441,1441,1441,0
20240216,141000,343522135,1441,1441,1441,1441,0
20240216,140900,343522135,1441,1441,1441,1441,0
20240216,140800,343522135,1441,1441,1441,1441,1
20240216,140700,343520694,1432,1432,1432,1432,0
20240216,140600,343520694,1432,1432,1432,1432,1
20240216,140500,343519262,1430,1430,1430,1430,0
20240216,140400,343519262,1430,1430,1430,1430,0
20240216,140300,343519262,1430,1442,1442,1430,1500
20240216,140200,341357773,1444,1445,1445,1444,847
20240216,140100,340134358,1444,1444,1444,1444,36
20240216,140000,340082374,1443,1443,1443,1443,500
20240216,135900,339360874,1443,1443,1443,1443,1
20240216,135800,339359431,1443,1443,1443,1443,0
20240216,135700,339359431,1443,1443,1443,1443,500
20240216,135600,338637931,1445,1445,1445,1445,0
20240216,135500,338637931,1445,1441,1445,1441,767
20240216,135400,337530773,1441,1443,1443,1441,603
20240216,135300,336660978,1443,1443,1443,1443,200
20240216,135200,336372378,1443,1443,1443,1443,30
20240216,135100,336329088,1443,1443,1443,1443,185
20240216,135000,336062133,1442,1442,1442,1442,922
20240216,134900,334732609,1443,1443,1443,1443,0
20240216,134800,334732609,1443,1443,1443,1443,50
20240216,134700,334660459,1443,1443,1443,1443,1
20240216,134600,334659016,1443,1443,1443,1443,40
20240216,134500,334601296,1444,1444,1444,1444,3
20240216,134400,334596964,1443,1441,1443,1441,933
20240216,134300,333252027,1441,1441,1441,1441,51
20240216,134200,333178536,1440,1439,1440,1439,905
20240216,134100,331875836,1439,1439,1439,1439,20
20240216,134000,331847056,1439,1439,1439,1439,0
20240216,133900,331847056,1439,1439,1439,1439,163
20240216,133800,331612499,1438,1438,1438,1438,500
20240216,133700,330893499,1439,1439,1439,1439,150
20240216,133600,330677649,1438,1438,1438,1438,453
20240216,133500,330026235,1438,1438,1438,1438,48
20240216,133400,329957211,1438,1438,1438,1438,0
20240216,133300,329957211,1438,1438,1438,1438,0
20240216,133200,329957211,1438,1437,1438,1437,994
20240216,133100,328528339,1437,1437,1437,1437,298
20240216,133000,328100113,1438,1440,1440,1438,508
20240216,132900,327369480,1439,1437,1439,1437,2688
20240216,132800,323503445,1437,1436,1437,1436,721
20240216,132700,322468027,1436,1434,1436,1434,502
20240216,132600,321748156,1435,1433,1435,1433,557
20240216,132500,320948973,1433,1431,1433,1431,2127
20240216,132400,317901112,1429,1429,1429,1429,1362
20240216,132300,315954814,1427,1430,1430,1427,24
20240216,132200,315920497,1431,1431,1431,1431,0
20240216,132100,315920497,1431,1431,1431,1431,500
20240216,132000,315204997,1431,1431,1431,1431,10
20240216,131900,315190687,1432,1432,1432,1432,0
20240216,131800,315190687,1432,1432,1432,1432,105
20240216,131700,315040327,1432,1432,1432,1432,0
20240216,131600,315040327,1432,1432,1432,1432,0
20240216,131500,315040327,1432,1426,1432,1426,830
20240216,131400,313852790,1426,1426,1426,1426,0
20240216,131300,313852790,1426,1422,1426,1422,1500
20240216,131200,311713794,1421,1421,1421,1421,0
20240216,131100,311713794,1421,1421,1421,1421,0
20240216,131000,311713794,1421,1421,1421,1421,0
20240216,130900,311713794,1421,1421,1421,1421,1
20240216,130800,311712373,1419,1419,1419,1419,0
20240216,130700,311712373,1419,1421,1421,1419,2058
20240216,130600,308788538,1424,1427,1427,1424,1849
20240216,130500,306155556,1428,1428,1428,1428,1
20240216,130400,306154128,1429,1429,1429,1429,1
20240216,130300,306152699,1430,1430,1430,1430,1
20240216,130200,306151269,1427,1427,1427,1427,0
20240216,130100,306151269,1427,1427,1427,1427,1
20240216,130000,306149842,1426,1425,1426,1425,2339
20240216,125900,302816467,1424,1424,1424,1424,1
20240216,125800,302815043,1424,1425,1425,1424,351
20240216,125700,302315169,1427,1427,1427,1427,0
20240216,125600,302315169,1427,1427,1427,1427,0
20240216,125500,302315169,1427,1427,1427,1427,0
20240216,125400,302315169,1427,1427,1427,1427,11
20240216,125300,302299472,1428,1428,1428,1428,0
20240216,125200,302299472,1428,1428,1428,1428,0
20240216,125100,302299472,1428,1428,1428,1428,10
20240216,125000,302285192,1428,1428,1428,1428,0
20240216,124900,302285192,1428,1428,1428,1428,0
20240216,124800,302285192,1428,1428,1428,1428,340
20240216,124700,301799672,1428,1428,1428,1428,0
20240216,124600,301799672,1428,1427,1428,1427,2341
20240216,124500,298457024,1425,1425,1425,1425,0
20240216,124400,298457024,1425,1424,1425,1424,1147
20240216,124300,296822552,1425,1426,1426,1425,56
20240216,124200,296742702,1428,1428,1428,1428,0
20240216,124100,296742702,1428,1428,1428,1428,0
20240216,124000,296742702,1428,1428,1428,1428,0
20240216,123900,296742702,1428,1428,1428,1428,960
20240216,123800,295371822,1428,1428,1428,1428,410
20240216,123700,294786342,1426,1426,1426,1426,0
20240216,123600,294786342,1426,1426,1426,1426,0
20240216,123500,294786342,1426,1419,1426,1419,3011
20240216,123400,290505883,1419,1419,1419,1419,0
20240216,123300,290505883,1419,1419,1419,1419,2
20240216,123200,290503045,1419,1419,1419,1419,600
20240216,123100,289651645,1418,1418,1418,1418,0
20240216,123000,289651645,1418,1418,1418,1418,0
20240216,122900,289651645,1418,1418,1418,1418,900
20240216,122800,288375445,1416,1416,1416,1416,0
20240216,122700,288375445,1416,1416,1416,1416,0
20240216,122600,288375445,1416,1416,1416,1416,3
20240216,122500,288371197,1416,1416,1416,1416,3891
20240216,122400,282861541,1416,1416,1416,1416,244
20240216,122300,282516037,1416,1416,1416,1416,0
20240216,122200,282516037,1416,1416,1416,1416,300
20240216,122100,282091237,1416,1416,1416,1416,0
20240216,122000,282091237,1416,1416,1416,1416,300
20240216,121900,281666437,1417,1417,1417,1417,45
20240216,121800,281602672,1417,1417,1417,1417,0
20240216,121700,281602672,1417,1418,1418,1417,1288
20240216,121600,279777342,1418,1418,1418,1418,3
20240216,121500,279773088,1418,1418,1418,1418,300
20240216,121400,279347688,1418,1418,1418,1418,1
20240216,121300,279346270,1418,1418,1418,1418,0
20240216,121200,279346270,1418,1420,1420,1418,331
20240216,121100,278876548,1420,1420,1420,1420,462
20240216,121000,278220508,1421,1421,1421,1421,0
20240216,120900,278220508,1421,1421,1421,1421,101
20240216,120800,278076987,1421,1421,1421,1421,0
20240216,120700,278076987,1421,1421,1421,1421,300
20240216,120600,277650687,1422,1422,1422,1422,167
20240216,120500,277413213,1422,1422,1422,1422,0
20240216,120400,277413213,1422,1422,1422,1422,300
20240216,120300,276986613,1422,1422,1422,1422,1
20240216,120200,276985191,1424,1424,1424,1424,1020
20240216,120100,275532711,1424,1424,1424,1424,300
20240216,120000,275105511,1425,1425,1425,1425,0
20240216,115900,275105511,1425,1425,1425,1425,4
20240216,115800,275099811,1426,1426,1426,1426,55
20240216,115700,275021381,1426,1426,1426,1426,5
20240216,115600,275014251,1427,1427,1427,1427,3469
20240216,115500,270063988,1427,1427,1427,1427,0
20240216,115400,270063988,1427,1427,1427,1427,300
20240216,115300,269635888,1427,1427,1427,1427,0
20240216,115200,269635888,1427,1427,1427,1427,300
20240216,115100,269207788,1427,1427,1427,1427,305
20240216,115000,268772553,1427,1427,1427,1427,2255
20240216,114900,265554668,1428,1428,1428,1428,253
20240216,114800,265193384,1429,1429,1429,1429,50
20240216,114700,265121934,1430,1430,1430,1430,0
20240216,114600,265121934,1430,1430,1430,1430,237
20240216,114500,264783024,1431,1431,1431,1431,10
20240216,114400,264768714,1431,1431,1431,1431,2149
20240216,114300,261693495,1431,1431,1431,1431,11
20240216,114200,261677754,1435,1435,1435,1435,0
20240216,114100,261677754,1435,1435,1435,1435,0
20240216,114000,261677754,1435,1435,1435,1435,0
20240216,113900,261677754,1435,1433,1435,1433,297
20240216,113800,261252147,1433,1429,1433,1429,303
20240216,113700,260819151,1428,1427,1428,1427,1258
20240216,113600,259023315,1427,1427,1427,1427,0
20240216,113500,259023315,1427,1427,1427,1427,0
20240216,113400,259023315,1427,1427,1427,1427,300
20240216,113300,258595215,1429,1429,1430,1429,214
20240216,113200,258289407,1428,1427,1428,1427,1574
20240216,113100,256042699,1427,1427,1427,1427,35
20240216,113000,255992754,1427,1427,1427,1427,200
20240216,112900,255707354,1427,1428,1428,1427,305
20240216,112800,255272114,1427,1427,1427,1427,300
20240216,112700,254844014,1428,1428,1428,1428,85
20240216,112600,254722634,1428,1428,1428,1428,301
20240216,112500,254292806,1428,1428,1428,1428,0
20240216,112400,254292806,1428,1428,1428,1428,300
20240216,112300,253864406,1427,1427,1427,1427,0
20240216,112200,253864406,1427,1428,1428,1427,546
20240216,112100,253084846,1431,1431,1431,1431,200
20240216,112000,252798646,1431,1428,1431,1428,221
20240216,111900,252483055,1433,1430,1433,1427,316
20240216,111800,252031449,1430,1429,1430,1429,349
20240216,111700,251532727,1429,1427,1429,1427,708
20240216,111600,250521405,1428,1428,1429,1428,379
20240216,111500,249980192,1427,1422,1427,1422,603
20240216,111400,249122115,1424,1424,1424,1424,1
20240216,111300,249120691,1423,1423,1423,1423,0
20240216,111200,249120691,1423,1423,1423,1423,1143
20240216,111100,247494202,1426,1426,1426,1426,0
20240216,111000,247494202,1426,1426,1426,1426,0
20240216,110900,247494202,1426,1426,1426,1426,0
20240216,110800,247494202,1426,1426,1426,1426,55
20240216,110700,247415772,1426,1424,1426,1420,2001
20240216,110600,244571436,1426,1424,1427,1424,1397
20240216,110500,242580997,1424,1423,1424,1423,432
20240216,110400,241966254,1422,1421,1422,1419,1087
20240216,110300,240421333,1421,1418,1421,1418,2939
20240216,110200,236248929,1417,1416,1417,1416,1948
20240216,110100,233488725,1416,1413,1416,1413,2395
20240216,110000,230101195,1414,1414,1414,1414,1
20240216,105900,230099781,1409,1408,1409,1407,4282
20240216,105800,224074005,1408,1408,1408,1408,245
20240216,105700,223729045,1408,1408,1408,1408,100
20240216,105600,223588245,1407,1407,1407,1407,343
20240216,105500,223105644,1407,1407,1407,1407,855
20240216,105400,221902659,1408,1408,1408,1408,1
20240216,105300,221901251,1408,1409,1409,1408,3950
20240216,105200,216339591,1409,1409,1409,1409,0
20240216,105100,216339591,1409,1409,1409,1409,0
20240216,105000,216339591,1409,1409,1409,1409,0
20240216,104900,216339591,1409,1409,1416,1409,1377
20240216,104800,214397998,1413,1409,1413,1409,93
20240216,104700,214266909,1409,1409,1409,1409,0
20240216,104600,214266909,1409,1409,1409,1409,0
20240216,104500,214266909,1409,1409,1409,1409,10
20240216,104400,214252819,1415,1415,1415,1415,0
20240216,104300,214252819,1415,1409,1416,1409,519
20240216,104200,213521467,1409,1409,1409,1409,1400
20240216,104100,211548867,1408,1409,1409,1408,3283
20240216,104000,206923121,1410,1409,1410,1409,105
20240216,103900,206775170,1409,1410,1410,1409,9782
20240216,103800,192982551,1411,1411,1411,1410,149
20240216,103700,192772389,1411,1413,1413,1411,2082
20240216,103600,189834658,1415,1415,1415,1415,0
20240216,103500,189834658,1415,1415,1415,1415,170
20240216,103400,189594108,1415,1415,1415,1415,11
20240216,103300,189578543,1414,1414,1414,1414,0
20240216,103200,189578543,1414,1414,1414,1414,325
20240216,103100,189118993,1412,1412,1412,1412,0
20240216,103000,189118993,1412,1412,1412,1412,2
20240216,102900,189116169,1412,1412,1412,1411,1188
20240216,102800,187438714,1412,1412,1412,1412,0
20240216,102700,187438714,1412,1412,1412,1412,357
20240216,102600,186934630,1415,1415,1415,1415,3
20240216,102500,186930385,1415,1416,1416,1415,844
20240216,102400,185736115,1416,1416,1416,1416,0
20240216,102300,185736115,1416,1412,1416,1412,1006
20240216,102200,184311643,1417,1413,1417,1413,795
20240216,102100,183188304,1413,1413,1413,1413,102
20240216,102000,183044178,1413,1414,1414,1413,4
20240216,101900,183038523,1412,1412,1412,1412,1
20240216,101800,183037111,1411,1411,1411,1411,0
20240216,101700,183037111,1411,1411,1411,1411,1
20240216,101600,183035700,1414,1414,1414,1414,301
20240216,101500,182610086,1414,1411,1414,1411,343
20240216,101400,182125102,1411,1411,1411,1411,37
20240216,101300,182072895,1411,1411,1411,1411,901
20240216,101200,180801584,1410,1410,1410,1410,127
20240216,101100,180622514,1412,1410,1412,1410,1103
20240216,101000,179067282,1410,1411,1411,1410,2376
20240216,100900,175717062,1417,1411,1417,1411,485
20240216,100800,175032307,1415,1411,1418,1410,2061
20240216,100700,172119731,1410,1410,1410,1410,1
20240216,100600,172118321,1410,1410,1410,1410,1933
20240216,100500,169392791,1410,1411,1411,1410,2251
20240216,100400,166218599,1414,1411,1414,1411,133
20240216,100300,166030903,1410,1410,1411,1410,1521
20240216,100200,163886192,1410,1420,1420,1410,1827
20240216,100100,161307893,1422,1421,1422,1412,916
20240216,100000,160013508,1422,1421,1422,1421,3
20240216,095900,160009244,1415,1415,1415,1415,67
20240216,095800,159914439,1415,1415,1415,1413,2600
20240216,095700,156236079,1412,1416,1416,1412,7000
20240216,095600,146343486,1416,1416,1416,1416,0
20240216,095500,146343486,1416,1416,1416,1416,0
20240216,095400,146343486,1416,1418,1418,1416,4000
20240216,095300,140679336,1417,1417,1417,1417,50
20240216,095200,140608486,1416,1418,1418,1416,5500
20240216,095100,132815070,1418,1418,1418,1418,0
20240216,095000,132815070,1418,1420,1420,1418,4000
20240216,094900,127142376,1417,1417,1417,1417,0
20240216,094800,127142376,1417,1424,1425,1417,5056
20240216,094700,119974774,1424,1424,1424,1424,78
20240216,094600,119863702,1425,1422,1425,1419,10537
20240216,094500,104905331,1433,1421,1433,1421,2
20240216,094400,104902477,1419,1431,1431,1419,13050
20240216,094300,86356278,1421,1421,1421,1421,0
20240216,094200,86356278,1421,1434,1434,1421,21000
20240216,094100,56435382,1440,1438,1440,1437,2055
20240216,094000,53477247,1433,1430,1433,1430,4711
20240216,093900,46733524,1430,1427,1430,1427,1087
20240216,093800,45182369,1427,1426,1427,1424,1040
20240216,093700,43700851,1426,1426,1426,1426,0
20240216,093600,43700851,1426,1426,1426,1426,501
20240216,093500,42986425,1427,1427,1427,1427,22
20240216,093400,42955031,1426,1426,1426,1426,100
20240216,093300,42812431,1426,1426,1426,1426,0
20240216,093200,42812431,1426,1426,1426,1426,0
20240216,093100,42812431,1426,1426,1426,1426,0
20240216,093000,42812431,1426,1426,1426,1426,1000
20240216,092900,41386431,1427,1427,1427,1427,111
20240216,092800,41228034,1427,1427,1427,1427,1243
20240216,092700,39454273,1431,1431,1431,1431,0
20240216,092600,39454273,1431,1431,1431,1431,0
20240216,092500,39454273,1431,1431,1431,1431,0
20240216,092400,39454273,1431,1431,1431,1431,52
20240216,092300,39379861,1427,1427,1427,1427,0
20240216,092200,39379861,1427,1427,1427,1427,158
20240216,092100,39154395,1427,1427,1427,1427,50
20240216,092000,39083045,1427,1421,1427,1421,101
20240216,091900,38939518,1421,1421,1421,1421,2290
20240216,091800,35685428,1420,1435,1435,1420,4783
20240216,091700,28891290,1430,1430,1430,1430,607
20240216,091600,28023280,1421,1421,1421,1421,1
20240216,091500,28021859,1421,1422,1422,1421,1800
20240216,091400,25463403,1421,1430,1430,1421,10173
20240216,091300,10946086,1430,1430,1430,1430,0
20240216,091200,10946086,1430,1430,1430,1430,2107
20240216,091100,7933076,1435,1433,1435,1433,350
20240216,091000,7431014,1435,1435,1435,1435,0
20240216,090900,7431014,1435,1430,1435,1430,251
20240216,090800,7071150,1430,1430,1430,1430,0
20240216,090700,7071150,1430,1430,1430,1430,0
20240216,090600,7071150,1430,1430,1430,1430,1000
20240216,090500,5641150,1435,1435,1435,1435,1506
20240216,090400,3480040,1435,1435,1435,1435,1
20240216,090300,3478605,1426,1426,1426,1426,1
20240216,090200,3477179,1427,1431,1431,1427,2093
20240216,090100,486367,1430,1438,1438,1430,160
20240216,090000,257481,1438,1438,1438,1437,169