stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,210600,1207130561,1800,1800,1800,1800,14657
20240215,210500,1207130561,1800,1800,1800,1800,0
20240215,210400,1207130561,1800,1800,1800,1800,0
20240215,210300,1207130561,1800,1800,1800,1800,0
20240215,210200,1207130561,1800,1800,1800,1800,0
20240215,210100,1207130561,1800,1800,1800,1800,0
20240215,210000,1207130561,1800,1800,1800,1800,0
20240215,205900,1207130561,1800,1800,1800,1800,0
20240215,205800,1207130561,1800,1800,1800,1800,0
20240215,205700,1207130561,1800,1800,1800,1800,0
20240215,205600,1207130561,1800,1800,1800,1800,0
20240215,205500,1207130561,1800,1800,1800,1800,0
20240215,205400,1207130561,1800,1800,1800,1800,0
20240215,205300,1207130561,1800,1800,1800,1800,0
20240215,205200,1207130561,1800,1800,1800,1800,0
20240215,205100,1207130561,1800,1800,1800,1800,0
20240215,205000,1207130561,1800,1800,1800,1800,0
20240215,204900,1207130561,1800,1800,1800,1800,0
20240215,204800,1207130561,1800,1800,1800,1800,0
20240215,204700,1207130561,1800,1800,1800,1800,0
20240215,204600,1207130561,1800,1800,1800,1800,0
20240215,204500,1207130561,1800,1800,1800,1800,0
20240215,204400,1207130561,1800,1800,1800,1800,0
20240215,204300,1207130561,1800,1800,1800,1800,0
20240215,204200,1207130561,1800,1800,1800,1800,0
20240215,204100,1207130561,1800,1800,1800,1800,0
20240215,204000,1207130561,1800,1800,1800,1800,0
20240215,203900,1207130561,1800,1800,1800,1800,0
20240215,203800,1207130561,1800,1800,1800,1800,0
20240215,203700,1207130561,1800,1800,1800,1800,0
20240215,203600,1207130561,1800,1800,1800,1800,14657
20240215,203500,1207130561,1800,1800,1800,1800,0
20240215,203400,1207130561,1800,1800,1800,1800,0
20240215,203300,1207130561,1800,1800,1800,1800,0
20240215,203200,1207130561,1800,1800,1800,1800,0
20240215,203100,1207130561,1800,1800,1800,1800,0
20240215,203000,1207130561,1800,1800,1800,1800,0
20240215,202900,1207130561,1800,1800,1800,1800,0
20240215,202800,1207130561,1800,1800,1800,1800,0
20240215,202700,1207130561,1800,1800,1800,1800,0
20240215,202600,1207130561,1800,1800,1800,1800,0
20240215,202500,1207130561,1800,1800,1800,1800,0
20240215,202400,1207130561,1800,1800,1800,1800,0
20240215,202300,1207130561,1800,1800,1800,1800,0
20240215,202200,1207130561,1800,1800,1800,1800,0
20240215,202100,1207130561,1800,1800,1800,1800,0
20240215,202000,1207130561,1800,1800,1800,1800,0
20240215,201900,1207130561,1800,1800,1800,1800,0
20240215,201800,1207130561,1800,1800,1800,1800,0
20240215,201700,1207130561,1800,1800,1800,1800,0
20240215,201600,1207130561,1800,1800,1800,1800,0
20240215,201500,1207130561,1800,1800,1800,1800,0
20240215,201400,1207130561,1800,1800,1800,1800,0
20240215,201300,1207130561,1800,1800,1800,1800,0
20240215,201200,1207130561,1800,1800,1800,1800,0
20240215,201100,1207130561,1800,1800,1800,1800,0
20240215,201000,1207130561,1800,1800,1800,1800,0
20240215,200900,1207130561,1800,1800,1800,1800,0
20240215,200800,1207130561,1800,1800,1800,1800,0
20240215,200700,1207130561,1800,1800,1800,1800,0
20240215,200600,1207130561,1800,1800,1800,1800,14657
20240215,200500,1207130561,1800,1800,1800,1800,0
20240215,200400,1207130561,1800,1800,1800,1800,0
20240215,200300,1207130561,1800,1800,1800,1800,0
20240215,200200,1207130561,1800,1800,1800,1800,0
20240215,200100,1207130561,1800,1800,1800,1800,0
20240215,200000,1207130561,1800,1800,1800,1800,0
20240215,195900,1207130561,1800,1800,1800,1800,0
20240215,195800,1207130561,1800,1800,1800,1800,0
20240215,195700,1207130561,1800,1800,1800,1800,0
20240215,195600,1207130561,1800,1800,1800,1800,0
20240215,195500,1207130561,1800,1800,1800,1800,0
20240215,195400,1207130561,1800,1800,1800,1800,0
20240215,195300,1207130561,1800,1800,1800,1800,0
20240215,195200,1207130561,1800,1800,1800,1800,0
20240215,195100,1207130561,1800,1800,1800,1800,0
20240215,195000,1207130561,1800,1800,1800,1800,0
20240215,194900,1207130561,1800,1800,1800,1800,0
20240215,194800,1207130561,1800,1800,1800,1800,0
20240215,194700,1207130561,1800,1800,1800,1800,0
20240215,194600,1207130561,1800,1800,1800,1800,0
20240215,194500,1207130561,1800,1800,1800,1800,0
20240215,194400,1207130561,1800,1800,1800,1800,0
20240215,194300,1207130561,1800,1800,1800,1800,0
20240215,194200,1207130561,1800,1800,1800,1800,0
20240215,194100,1207130561,1800,1800,1800,1800,0
20240215,194000,1207130561,1800,1800,1800,1800,0
20240215,193900,1207130561,1800,1800,1800,1800,0
20240215,193800,1207130561,1800,1800,1800,1800,0
20240215,193700,1207130561,1800,1800,1800,1800,0
20240215,193600,1207130561,1800,1800,1800,1800,14657
20240215,193500,1207130561,1800,1800,1800,1800,0
20240215,193400,1207130561,1800,1800,1800,1800,0
20240215,193300,1207130561,1800,1800,1800,1800,0
20240215,193200,1207130561,1800,1800,1800,1800,0
20240215,193100,1207130561,1800,1800,1800,1800,0
20240215,193000,1207130561,1800,1800,1800,1800,0
20240215,192900,1207130561,1800,1800,1800,1800,0
20240215,192800,1207130561,1800,1800,1800,1800,0
20240215,192700,1207130561,1800,1800,1800,1800,0
20240215,192600,1207130561,1800,1800,1800,1800,0
20240215,192500,1207130561,1800,1800,1800,1800,0
20240215,192400,1207130561,1800,1800,1800,1800,0
20240215,192300,1207130561,1800,1800,1800,1800,0
20240215,192200,1207130561,1800,1800,1800,1800,0
20240215,192100,1207130561,1800,1800,1800,1800,0
20240215,192000,1207130561,1800,1800,1800,1800,0
20240215,191900,1207130561,1800,1800,1800,1800,0
20240215,191800,1207130561,1800,1800,1800,1800,0
20240215,191700,1207130561,1800,1800,1800,1800,0
20240215,191600,1207130561,1800,1800,1800,1800,0
20240215,191500,1207130561,1800,1800,1800,1800,0
20240215,191400,1207130561,1800,1800,1800,1800,0
20240215,191300,1207130561,1800,1800,1800,1800,0
20240215,191200,1207130561,1800,1800,1800,1800,0
20240215,191100,1207130561,1800,1800,1800,1800,0
20240215,191000,1207130561,1800,1800,1800,1800,0
20240215,190900,1207130561,1800,1800,1800,1800,0
20240215,190800,1207130561,1800,1800,1800,1800,0
20240215,190700,1207130561,1800,1800,1800,1800,0
20240215,190600,1207130561,1800,1800,1800,1800,14657
20240215,190500,1207130561,1800,1800,1800,1800,0
20240215,190400,1207130561,1800,1800,1800,1800,0
20240215,190300,1207130561,1800,1800,1800,1800,0
20240215,190200,1207130561,1800,1800,1800,1800,0
20240215,190100,1207130561,1800,1800,1800,1800,0
20240215,190000,1207130561,1800,1800,1800,1800,0
20240215,185900,1207130561,1800,1800,1800,1800,0
20240215,185800,1207130561,1800,1800,1800,1800,0
20240215,185700,1207130561,1800,1800,1800,1800,0
20240215,185600,1207130561,1800,1800,1800,1800,0
20240215,185500,1207130561,1800,1800,1800,1800,0
20240215,185400,1207130561,1800,1800,1800,1800,0
20240215,185300,1207130561,1800,1800,1800,1800,0
20240215,185200,1207130561,1800,1800,1800,1800,0
20240215,185100,1207130561,1800,1800,1800,1800,0
20240215,185000,1207130561,1800,1800,1800,1800,0
20240215,184900,1207130561,1800,1800,1800,1800,0
20240215,184800,1207130561,1800,1800,1800,1800,0
20240215,184700,1207130561,1800,1800,1800,1800,0
20240215,184600,1207130561,1800,1800,1800,1800,0
20240215,184500,1207130561,1800,1800,1800,1800,0
20240215,184400,1207130561,1800,1800,1800,1800,0
20240215,184300,1207130561,1800,1800,1800,1800,0
20240215,184200,1207130561,1800,1800,1800,1800,0
20240215,184100,1207130561,1800,1800,1800,1800,0
20240215,184000,1207130561,1800,1800,1800,1800,0
20240215,183900,1207130561,1800,1800,1800,1800,0
20240215,183800,1207130561,1800,1800,1800,1800,0
20240215,183700,1207130561,1800,1800,1800,1800,0
20240215,183600,1207130561,1800,1800,1800,1800,14657
20240215,183500,1207130561,1800,1800,1800,1800,0
20240215,183400,1207130561,1800,1800,1800,1800,0
20240215,183300,1207130561,1800,1800,1800,1800,0
20240215,183200,1207130561,1800,1800,1800,1800,0
20240215,183100,1207130561,1800,1800,1800,1800,0
20240215,183000,1207130561,1800,1800,1800,1800,0
20240215,182900,1207130561,1800,1800,1800,1800,0
20240215,182800,1207130561,1800,1800,1800,1800,0
20240215,182700,1207130561,1800,1800,1800,1800,0
20240215,182600,1207130561,1800,1800,1800,1800,0
20240215,182500,1207130561,1800,1800,1800,1800,0
20240215,182400,1207130561,1800,1800,1800,1800,0
20240215,182300,1207130561,1800,1800,1800,1800,0
20240215,182200,1207130561,1800,1800,1800,1800,0
20240215,182100,1207130561,1800,1800,1800,1800,0
20240215,182000,1207130561,1800,1800,1800,1800,0
20240215,181900,1207130561,1800,1800,1800,1800,0
20240215,181800,1207130561,1800,1800,1800,1800,0
20240215,181700,1207130561,1800,1800,1800,1800,0
20240215,181600,1207130561,1800,1800,1800,1800,0
20240215,181500,1207130561,1800,1800,1800,1800,0
20240215,181400,1207130561,1800,1800,1800,1800,0
20240215,181300,1207130561,1800,1800,1800,1800,0
20240215,181200,1207130561,1800,1800,1800,1800,0
20240215,181100,1207130561,1800,1800,1800,1800,0
20240215,181000,1207130561,1800,1800,1800,1800,0
20240215,180900,1207130561,1800,1800,1800,1800,0
20240215,180800,1207130561,1800,1800,1800,1800,0
20240215,180700,1207130561,1800,1800,1800,1800,0
20240215,180600,1207130561,1800,1800,1800,1800,14657
20240215,180500,1207130561,1800,1800,1800,1800,0
20240215,180400,1207130561,1800,1800,1800,1800,0
20240215,180300,1207130561,1800,1800,1800,1800,0
20240215,180200,1207130561,1800,1800,1800,1800,0
20240215,180100,1207130561,1800,1800,1800,1800,0
20240215,180000,1207130561,1800,1800,1800,1800,0
20240215,175900,1207130561,1800,1800,1800,1800,0
20240215,175800,1207130561,1800,1800,1800,1800,0
20240215,175700,1207130561,1800,1800,1800,1800,0
20240215,175600,1207130561,1800,1800,1800,1800,0
20240215,175500,1207130561,1800,1800,1800,1800,0
20240215,175400,1207130561,1800,1800,1800,1800,0
20240215,175300,1207130561,1800,1800,1800,1800,0
20240215,175200,1207130561,1800,1800,1800,1800,0
20240215,175100,1207130561,1800,1800,1800,1800,0
20240215,175000,1207130561,1800,1800,1800,1800,0
20240215,174900,1207130561,1800,1800,1800,1800,0
20240215,174800,1207130561,1800,1800,1800,1800,0
20240215,174700,1207130561,1800,1800,1800,1800,0
20240215,174600,1207130561,1800,1800,1800,1800,0
20240215,174500,1207130561,1800,1800,1800,1800,0
20240215,174400,1207130561,1800,1800,1800,1800,0
20240215,174300,1207130561,1800,1800,1800,1800,0
20240215,174200,1207130561,1800,1800,1800,1800,0
20240215,174100,1207130561,1800,1800,1800,1800,0
20240215,174000,1207130561,1800,1800,1800,1800,0
20240215,173900,1207130561,1800,1800,1800,1800,0
20240215,173800,1207130561,1800,1800,1800,1800,0
20240215,173700,1207130561,1800,1800,1800,1800,0
20240215,173600,1207130561,1800,1800,1800,1800,14657
20240215,173500,1207130561,1800,1800,1800,1800,0
20240215,173400,1207130561,1800,1800,1800,1800,0
20240215,173300,1207130561,1800,1800,1800,1800,0
20240215,173200,1207130561,1800,1800,1800,1800,0
20240215,173100,1207130561,1800,1800,1800,1800,0
20240215,173000,1207130561,1800,1800,1800,1800,0
20240215,172900,1207130561,1800,1800,1800,1800,0
20240215,172800,1207130561,1800,1800,1800,1800,0
20240215,172700,1207130561,1800,1800,1800,1800,0
20240215,172600,1207130561,1800,1800,1800,1800,0
20240215,172500,1207130561,1800,1800,1800,1800,0
20240215,172400,1207130561,1800,1800,1800,1800,0
20240215,172300,1207130561,1800,1800,1800,1800,0
20240215,172200,1207130561,1800,1800,1800,1800,0
20240215,172100,1207130561,1800,1800,1800,1800,0
20240215,172000,1207130561,1800,1800,1800,1800,0
20240215,171900,1207130561,1800,1800,1800,1800,0
20240215,171800,1207130561,1800,1800,1800,1800,0
20240215,171700,1207130561,1800,1800,1800,1800,0
20240215,171600,1207130561,1800,1800,1800,1800,0
20240215,171500,1207130561,1800,1800,1800,1800,0
20240215,171400,1207130561,1800,1800,1800,1800,0
20240215,171300,1207130561,1800,1800,1800,1800,0
20240215,171200,1207130561,1800,1800,1800,1800,0
20240215,171100,1207130561,1800,1800,1800,1800,0
20240215,171000,1207130561,1800,1800,1800,1800,0
20240215,170900,1207130561,1800,1800,1800,1800,0
20240215,170800,1207130561,1800,1800,1800,1800,0
20240215,170700,1207130561,1800,1800,1800,1800,0
20240215,170600,1207130561,1800,1800,1800,1800,14657
20240215,170500,1207130561,1800,1800,1800,1800,0
20240215,170400,1207130561,1800,1800,1800,1800,0
20240215,170300,1207130561,1800,1800,1800,1800,0
20240215,170200,1207130561,1800,1800,1800,1800,0
20240215,170100,1207130561,1800,1800,1800,1800,0
20240215,170000,1207130561,1800,1800,1800,1800,0
20240215,165900,1207130561,1800,1800,1800,1800,0
20240215,165800,1207130561,1800,1800,1800,1800,0
20240215,165700,1207130561,1800,1800,1800,1800,0
20240215,165600,1207130561,1800,1800,1800,1800,0
20240215,165500,1207130561,1800,1800,1800,1800,0
20240215,165400,1207130561,1800,1800,1800,1800,0
20240215,165300,1207130561,1800,1800,1800,1800,0
20240215,165200,1207130561,1800,1800,1800,1800,0
20240215,165100,1207130561,1800,1800,1800,1800,0
20240215,165000,1207130561,1800,1800,1800,1800,0
20240215,164900,1207130561,1800,1800,1800,1800,0
20240215,164800,1207130561,1800,1800,1800,1800,0
20240215,164700,1207130561,1800,1800,1800,1800,0
20240215,164600,1207130561,1800,1800,1800,1800,0
20240215,164500,1207130561,1800,1800,1800,1800,0
20240215,164400,1207130561,1800,1800,1800,1800,0
20240215,164300,1207130561,1800,1800,1800,1800,0
20240215,164200,1207130561,1800,1800,1800,1800,0
20240215,164100,1207130561,1800,1800,1800,1800,0
20240215,164000,1207130561,1800,1800,1800,1800,0
20240215,163900,1207130561,1800,1800,1800,1800,0
20240215,163800,1207130561,1800,1800,1800,1800,0
20240215,163700,1207130561,1800,1800,1800,1800,0
20240215,163600,1207130561,1800,1800,1800,1800,14657
20240215,163500,1207130561,1800,1800,1800,1800,0
20240215,163400,1207130561,1800,1800,1800,1800,0
20240215,163300,1207130561,1800,1800,1800,1800,0
20240215,163200,1207130561,1800,1800,1800,1800,0
20240215,163100,1207130561,1800,1800,1800,1800,0
20240215,163000,1207130561,1800,1800,1800,1800,0
20240215,162900,1207130561,1800,1800,1800,1800,0
20240215,162800,1207130561,1800,1800,1800,1800,0
20240215,162700,1207130561,1800,1800,1800,1800,0
20240215,162600,1207130561,1800,1800,1800,1800,0
20240215,162500,1207130561,1800,1800,1800,1800,0
20240215,162400,1207130561,1800,1800,1800,1800,0
20240215,162300,1207130561,1800,1800,1800,1800,0
20240215,162200,1207130561,1800,1800,1800,1800,0
20240215,162100,1207130561,1800,1800,1800,1800,0
20240215,162000,1207130561,1800,1800,1800,1800,0
20240215,161900,1207130561,1800,1800,1800,1800,0
20240215,161800,1207130561,1800,1800,1800,1800,0
20240215,161700,1207130561,1800,1800,1800,1800,0
20240215,161600,1207130561,1800,1800,1800,1800,0
20240215,161500,1207130561,1800,1800,1800,1800,0
20240215,161400,1207130561,1800,1800,1800,1800,0
20240215,161300,1207130561,1800,1800,1800,1800,0
20240215,161200,1207130561,1800,1800,1800,1800,0
20240215,161100,1207130561,1800,1800,1800,1800,0
20240215,161000,1207130561,1800,1800,1800,1800,0
20240215,160900,1207130561,1800,1800,1800,1800,0
20240215,160800,1207130561,1800,1800,1800,1800,0
20240215,160700,1207130561,1800,1800,1800,1800,0
20240215,160600,1207130561,1800,1800,1800,1800,14657
20240215,160500,1207130561,1800,1800,1800,1800,0
20240215,160400,1207130561,1800,1800,1800,1800,0
20240215,160300,1207130561,1800,1800,1800,1800,0
20240215,160200,1207130561,1800,1800,1800,1800,0
20240215,160100,1207130561,1800,1800,1800,1800,0
20240215,160000,1207130561,1800,1800,1800,1800,0
20240215,155900,1207130561,1800,1800,1800,1800,0
20240215,155800,1207130561,1800,1800,1800,1800,0
20240215,155700,1207130561,1800,1800,1800,1800,0
20240215,155600,1207130561,1800,1800,1800,1800,0
20240215,155500,1207130561,1800,1800,1800,1800,0
20240215,155400,1207130561,1800,1800,1800,1800,0
20240215,155300,1207130561,1800,1800,1800,1800,0
20240215,155200,1207130561,1800,1800,1800,1800,0
20240215,155100,1207130561,1800,1800,1800,1800,0
20240215,155000,1207130561,1800,1800,1800,1800,0
20240215,154900,1207130561,1800,1800,1800,1800,0
20240215,154800,1207130561,1800,1800,1800,1800,0
20240215,154700,1207130561,1800,1800,1800,1800,0
20240215,154600,1207130561,1800,1800,1800,1800,0
20240215,154500,1207130561,1800,1800,1800,1800,0
20240215,154400,1207130561,1800,1800,1800,1800,0
20240215,154300,1207130561,1800,1800,1800,1800,0
20240215,154200,1207130561,1800,1800,1800,1800,0
20240215,154100,1207130561,1800,1800,1800,1800,0
20240215,154000,1207130561,1800,1800,1800,1800,0
20240215,153900,1207130561,1800,1800,1800,1800,0
20240215,153800,1207130561,1800,1800,1800,1800,0
20240215,153700,1207130561,1800,1800,1800,1800,0
20240215,153600,1207130561,1800,1800,1800,1800,14657
20240215,153500,1207130561,1800,1800,1800,1800,0
20240215,153400,1207130561,1800,1800,1800,1800,0
20240215,153300,1207130561,1800,1800,1800,1800,0
20240215,153200,1207130561,1800,1800,1800,1800,0
20240215,153100,1207130561,1800,1800,1800,1800,0
20240215,153000,1207130561,1800,1800,1800,1800,14657
20240215,152900,1180747961,1790,1790,1790,1790,0
20240215,152800,1180747961,1790,1790,1790,1790,0
20240215,152700,1180747961,1790,1790,1790,1790,0
20240215,152600,1180747961,1790,1790,1790,1790,0
20240215,152500,1180747961,1790,1790,1790,1790,0
20240215,152400,1180747961,1790,1790,1790,1790,0
20240215,152300,1180747961,1790,1790,1790,1790,0
20240215,152200,1180747961,1790,1790,1790,1790,0
20240215,152100,1180747961,1790,1790,1790,1790,0
20240215,152000,1180747961,1790,1790,1790,1790,0
20240215,151900,1180747961,1790,1790,1790,1790,0
20240215,151800,1180747961,1790,1790,1790,1790,0
20240215,151700,1180747961,1790,1790,1790,1790,0
20240215,151600,1180747961,1790,1790,1790,1790,2700
20240215,151500,1175914961,1792,1792,1792,1792,1
20240215,151400,1175913169,1774,1770,1774,1770,3763
20240215,151300,1169251096,1775,1761,1782,1761,405
20240215,151200,1168537814,1777,1785,1785,1758,2440
20240215,151100,1164208944,1786,1770,1786,1754,7199
20240215,151000,1151486344,1770,1770,1770,1770,1295
20240215,150900,1149194194,1770,1770,1770,1770,169
20240215,150800,1148895064,1770,1770,1770,1770,925
20240215,150700,1147257814,1770,1774,1774,1770,1516
20240215,150600,1144573959,1777,1775,1777,1774,24
20240215,150500,1144531359,1775,1780,1795,1775,650
20240215,150400,1143371207,1780,1781,1781,1780,7166
20240215,150300,1130615672,1782,1787,1794,1782,431
20240215,150200,1129845815,1787,1786,1787,1786,348
20240215,150100,1129224084,1787,1783,1787,1782,1495
20240215,150000,1126558495,1783,1785,1785,1783,6999
20240215,145900,1114079218,1783,1783,1783,1783,0
20240215,145800,1114079218,1783,1783,1783,1783,1
20240215,145700,1114077435,1787,1783,1787,1783,7
20240215,145600,1114064950,1783,1783,1783,1783,0
20240215,145500,1114064950,1783,1785,1795,1782,12232
20240215,145400,1092248315,1785,1785,1785,1783,8967
20240215,145300,1076250227,1786,1795,1795,1786,11822
20240215,145200,1055082929,1795,1805,1805,1795,8424
20240215,145100,1039926822,1811,1810,1813,1808,10872
20240215,145000,1020222187,1811,1812,1812,1811,605
20240215,144900,1019126432,1813,1809,1813,1809,3009
20240215,144800,1013678484,1809,1809,1809,1809,400
20240215,144700,1012954884,1812,1811,1812,1811,224
20240215,144600,1012549209,1811,1804,1811,1801,6378
20240215,144500,1001003423,1804,1792,1811,1791,5343
20240215,144400,991388667,1791,1790,1791,1790,3169
20240215,144300,985714357,1790,1783,1790,1783,3107
20240215,144200,980166261,1784,1791,1791,1783,361
20240215,144100,979522535,1792,1804,1804,1792,12745
20240215,144000,956634768,1804,1810,1813,1800,21573
20240215,143900,917711637,1810,1782,1810,1782,37408
20240215,143800,850555287,1779,1779,1779,1779,996
20240215,143700,848783403,1779,1779,1779,1779,2000
20240215,143600,845225403,1780,1780,1780,1780,0
20240215,143500,845225403,1780,1777,1780,1777,3592
20240215,143400,838840643,1777,1777,1777,1777,187
20240215,143300,838508344,1777,1777,1778,1777,2073
20240215,143200,834822806,1780,1777,1780,1777,3000
20240215,143100,829482978,1778,1775,1778,1775,2002
20240215,143000,825923507,1780,1772,1780,1770,1001
20240215,142900,824147453,1777,1777,1777,1777,0
20240215,142800,824147453,1777,1777,1777,1777,0
20240215,142700,824147453,1777,1777,1777,1777,0
20240215,142600,824147453,1777,1777,1777,1777,1
20240215,142500,824145676,1768,1767,1768,1767,3895
20240215,142400,817259325,1768,1768,1768,1766,4680
20240215,142300,808985879,1769,1769,1769,1769,195
20240215,142200,808640924,1769,1769,1769,1769,0
20240215,142100,808640924,1769,1769,1769,1769,30
20240215,142000,808587854,1769,1769,1769,1769,0
20240215,141900,808587854,1769,1778,1778,1769,2786
20240215,141800,803655366,1778,1778,1778,1778,0
20240215,141700,803655366,1778,1778,1778,1778,1
20240215,141600,803653588,1778,1778,1778,1778,0
20240215,141500,803653588,1778,1778,1778,1778,10
20240215,141400,803635808,1779,1779,1779,1779,2000
20240215,141300,800077808,1779,1779,1779,1779,0
20240215,141200,800077808,1779,1778,1779,1778,1000
20240215,141100,798298811,1781,1767,1781,1767,6143
20240215,141000,787362113,1767,1767,1767,1767,43
20240215,140900,787286132,1771,1771,1771,1771,0
20240215,140800,787286132,1771,1768,1771,1767,1174
20240215,140700,785207515,1768,1768,1768,1768,22
20240215,140600,785168619,1768,1768,1768,1768,407
20240215,140500,784449043,1768,1768,1768,1768,200
20240215,140400,784095443,1765,1765,1765,1765,0
20240215,140300,784095443,1765,1765,1765,1765,0
20240215,140200,784095443,1765,1765,1765,1765,43
20240215,140100,784019548,1770,1770,1770,1770,0
20240215,140000,784019548,1770,1770,1770,1770,0
20240215,135900,784019548,1770,1770,1770,1770,0
20240215,135800,784019548,1770,1770,1770,1770,10
20240215,135700,784001848,1770,1770,1770,1770,0
20240215,135600,784001848,1770,1771,1771,1766,592
20240215,135500,782954434,1772,1772,1772,1772,200
20240215,135400,782600034,1773,1766,1773,1766,1427
20240215,135300,780077152,1766,1766,1766,1766,0
20240215,135200,780077152,1766,1766,1766,1766,0
20240215,135100,780077152,1766,1766,1766,1766,0
20240215,135000,780077152,1766,1766,1766,1766,811
20240215,134900,778644926,1767,1767,1767,1767,0
20240215,134800,778644926,1767,1767,1767,1767,0
20240215,134700,778644926,1767,1777,1777,1767,5740
20240215,134600,768471138,1777,1777,1777,1777,36
20240215,134500,768407166,1780,1780,1780,1780,0
20240215,134400,768407166,1780,1780,1780,1780,1007
20240215,134300,766614706,1781,1781,1781,1780,2762
20240215,134200,761695706,1781,1781,1782,1781,6771
20240215,134100,749635594,1780,1780,1781,1780,26656
20240215,134000,702187603,1780,1780,1781,1779,6919
20240215,133900,689868922,1780,1780,1780,1780,1
20240215,133800,689867142,1774,1774,1774,1774,900
20240215,133700,688270542,1780,1772,1782,1770,23582
20240215,133600,646316780,1771,1771,1771,1771,968
20240215,133500,644602452,1771,1778,1778,1771,6
20240215,133400,644591813,1778,1779,1779,1778,359
20240215,133300,643953211,1780,1780,1780,1780,0
20240215,133200,643953211,1780,1781,1781,1777,708
20240215,133100,642694086,1777,1777,1777,1777,0
20240215,133000,642694086,1777,1777,1777,1777,10
20240215,132900,642676316,1765,1765,1765,1765,0
20240215,132800,642676316,1765,1768,1768,1765,6140
20240215,132700,631829166,1769,1769,1769,1769,0
20240215,132600,631829166,1769,1768,1769,1767,1394
20240215,132500,629364630,1768,1773,1773,1768,8382
20240215,132400,614519955,1774,1775,1775,1774,1002
20240215,132300,612742405,1777,1777,1777,1777,0
20240215,132200,612742405,1777,1777,1777,1777,0
20240215,132100,612742405,1777,1777,1777,1777,77
20240215,132000,612605576,1777,1777,1777,1777,0
20240215,131900,612605576,1777,1777,1777,1777,1
20240215,131800,612603799,1771,1772,1772,1771,25
20240215,131700,612559502,1771,1778,1778,1771,43
20240215,131600,612483335,1771,1770,1771,1770,572
20240215,131500,611470574,1770,1772,1772,1770,11666
20240215,131400,590819523,1773,1784,1785,1773,1499
20240215,131300,588147145,1790,1790,1790,1790,0
20240215,131200,588147145,1790,1790,1790,1790,1416
20240215,131100,585612505,1782,1790,1790,1782,2743
20240215,131000,580708201,1790,1784,1790,1784,37
20240215,130900,580642187,1782,1784,1784,1782,11
20240215,130800,580622583,1782,1781,1782,1781,2336
20240215,130700,576460167,1772,1772,1772,1772,0
20240215,130600,576460167,1772,1772,1772,1772,0
20240215,130500,576460167,1772,1770,1784,1770,3001
20240215,130400,571107520,1770,1766,1770,1766,1447
20240215,130300,568548138,1760,1758,1760,1758,1262
20240215,130200,566327422,1758,1758,1758,1758,2
20240215,130100,566323906,1759,1759,1759,1759,0
20240215,130000,566323906,1759,1759,1759,1759,0
20240215,125900,566323906,1759,1758,1759,1758,2364
20240215,125800,562165730,1758,1758,1758,1758,1089
20240215,125700,560251268,1758,1762,1762,1758,4516
20240215,125600,552303367,1762,1769,1769,1762,2229
20240215,125500,548374632,1770,1770,1770,1770,0
20240215,125400,548374632,1770,1770,1770,1770,0
20240215,125300,548374632,1770,1770,1770,1770,3
20240215,125200,548369322,1770,1770,1770,1770,0
20240215,125100,548369322,1770,1769,1770,1769,396
20240215,125000,547668736,1762,1762,1762,1762,290
20240215,124900,547157756,1762,1762,1762,1762,0
20240215,124800,547157756,1762,1762,1762,1762,0
20240215,124700,547157756,1762,1762,1762,1762,0
20240215,124600,547157756,1762,1762,1762,1762,0
20240215,124500,547157756,1762,1762,1762,1762,0
20240215,124400,547157756,1762,1762,1762,1762,0
20240215,124300,547157756,1762,1762,1762,1762,0
20240215,124200,547157756,1762,1762,1762,1762,0
20240215,124100,547157756,1762,1762,1762,1762,0
20240215,124000,547157756,1762,1762,1762,1762,0
20240215,123900,547157756,1762,1762,1762,1762,0
20240215,123800,547157756,1762,1762,1762,1762,0
20240215,123700,547157756,1762,1762,1762,1762,10
20240215,123600,547140136,1762,1769,1769,1762,100
20240215,123500,546963873,1770,1769,1770,1769,21
20240215,123400,546926704,1770,1776,1776,1770,6885
20240215,123300,534732214,1777,1778,1778,1777,6618
20240215,123200,522972018,1778,1778,1778,1778,0
20240215,123100,522972018,1778,1778,1778,1778,0
20240215,123000,522972018,1778,1795,1798,1778,12185
20240215,122900,501238498,1798,1793,1798,1793,1744
20240215,122800,498106331,1793,1785,1793,1785,1051
20240215,122700,496225561,1785,1785,1785,1785,300
20240215,122600,495690061,1785,1785,1785,1785,1000
20240215,122500,493905061,1781,1781,1781,1781,0
20240215,122400,493905061,1781,1788,1788,1781,2000
20240215,122300,490336025,1781,1781,1781,1781,0
20240215,122200,490336025,1781,1781,1781,1781,0
20240215,122100,490336025,1781,1781,1781,1781,0
20240215,122000,490336025,1781,1781,1781,1781,381
20240215,121900,489657464,1778,1780,1780,1778,646
20240215,121800,488508143,1788,1776,1788,1776,513
20240215,121700,487592111,1785,1782,1785,1778,15302
20240215,121600,460288262,1785,1785,1785,1785,0
20240215,121500,460288262,1785,1778,1785,1778,2079
20240215,121400,456588335,1777,1777,1777,1777,8444
20240215,121300,441583347,1777,1777,1777,1777,5
20240215,121200,441574462,1770,1772,1773,1770,456
20240215,121100,440767274,1772,1772,1772,1772,47
20240215,121000,440683990,1772,1772,1772,1772,4
20240215,120900,440676902,1770,1770,1770,1770,0
20240215,120800,440676902,1770,1770,1770,1770,0
20240215,120700,440676902,1770,1777,1777,1770,179
20240215,120600,440359512,1779,1764,1779,1764,1892
20240215,120500,436997716,1760,1768,1780,1760,2453
20240215,120400,432650591,1768,1760,1768,1756,2403
20240215,120300,428404755,1760,1760,1760,1760,800
20240215,120200,426996755,1760,1758,1760,1758,7045
20240215,120100,414605986,1755,1757,1758,1751,2416
20240215,120000,410365819,1757,1749,1757,1749,7134
20240215,115900,397846330,1749,1748,1749,1748,1004
20240215,115800,396090402,1746,1740,1746,1740,624
20240215,115700,395001882,1732,1732,1732,1732,23
20240215,115600,394962046,1739,1739,1739,1739,0
20240215,115500,394962046,1739,1736,1739,1736,480
20240215,115400,394127524,1730,1730,1730,1730,0
20240215,115300,394127524,1730,1730,1730,1730,0
20240215,115200,394127524,1730,1733,1733,1730,638
20240215,115100,393023664,1733,1733,1733,1733,0
20240215,115000,393023664,1733,1733,1733,1733,400
20240215,114900,392330464,1733,1733,1733,1733,0
20240215,114800,392330464,1733,1733,1733,1733,0
20240215,114700,392330464,1733,1733,1733,1733,0
20240215,114600,392330464,1733,1733,1733,1733,0
20240215,114500,392330464,1733,1733,1733,1733,0
20240215,114400,392330464,1733,1733,1733,1733,97
20240215,114300,392162363,1733,1733,1733,1733,0
20240215,114200,392162363,1733,1733,1733,1733,0
20240215,114100,392162363,1733,1733,1733,1733,0
20240215,114000,392162363,1733,1733,1733,1733,0
20240215,113900,392162363,1733,1733,1733,1733,25
20240215,113800,392119038,1733,1733,1733,1733,373
20240215,113700,391472629,1734,1734,1734,1734,0
20240215,113600,391472629,1734,1734,1734,1734,0
20240215,113500,391472629,1734,1734,1734,1734,0
20240215,113400,391472629,1734,1734,1734,1734,0
20240215,113300,391472629,1734,1734,1734,1734,31
20240215,113200,391418875,1725,1725,1725,1725,279
20240215,113100,390937600,1735,1735,1735,1735,20
20240215,113000,390902900,1735,1735,1735,1735,1
20240215,112900,390901165,1736,1736,1736,1736,0
20240215,112800,390901165,1736,1736,1736,1736,0
20240215,112700,390901165,1736,1736,1736,1736,0
20240215,112600,390901165,1736,1736,1736,1736,0
20240215,112500,390901165,1736,1736,1736,1736,0
20240215,112400,390901165,1736,1736,1736,1736,19
20240215,112300,390868181,1738,1738,1738,1738,1000
20240215,112200,389130181,1739,1739,1739,1739,73
20240215,112100,389003234,1739,1740,1740,1739,640
20240215,112000,387890236,1740,1739,1740,1739,84
20240215,111900,387744148,1739,1739,1739,1739,69
20240215,111800,387624157,1739,1741,1741,1739,1899
20240215,111700,384318566,1740,1740,1740,1740,0
20240215,111600,384318566,1740,1740,1740,1740,0
20240215,111500,384318566,1740,1740,1740,1740,12
20240215,111400,384297686,1740,1740,1740,1740,12
20240215,111300,384276806,1740,1740,1740,1740,330
20240215,111200,383702606,1745,1745,1745,1745,0
20240215,111100,383702606,1745,1745,1745,1745,1340
20240215,111000,381364306,1746,1746,1746,1746,40
20240215,110900,381294466,1745,1745,1745,1745,0
20240215,110800,381294466,1745,1745,1745,1745,1
20240215,110700,381292721,1754,1754,1754,1754,25
20240215,110600,381248871,1741,1741,1741,1741,0
20240215,110500,381248871,1741,1741,1741,1741,15
20240215,110400,381222756,1739,1748,1755,1739,2254
20240215,110300,377273583,1740,1740,1740,1740,224
20240215,110200,376883823,1740,1740,1740,1740,0
20240215,110100,376883823,1740,1740,1740,1740,600
20240215,110000,375839823,1740,1741,1741,1740,1000
20240215,105900,374099323,1740,1733,1744,1733,20971
20240215,105800,337712755,1733,1725,1733,1725,10916
20240215,105700,318869542,1715,1719,1720,1715,46
20240215,105600,318790459,1712,1712,1712,1712,0
20240215,105500,318790459,1712,1712,1712,1712,0
20240215,105400,318790459,1712,1712,1712,1712,0
20240215,105300,318790459,1712,1712,1712,1712,0
20240215,105200,318790459,1712,1712,1712,1712,77
20240215,105100,318658635,1712,1712,1712,1712,0
20240215,105000,318658635,1712,1712,1720,1712,266
20240215,104900,318202311,1712,1712,1712,1712,0
20240215,104800,318202311,1712,1711,1712,1711,1688
20240215,104700,315314133,1711,1712,1712,1711,172
20240215,104600,315019685,1718,1718,1718,1718,284
20240215,104500,314531773,1718,1718,1718,1718,0
20240215,104400,314531773,1718,1718,1718,1718,1
20240215,104300,314530055,1710,1710,1710,1710,0
20240215,104200,314530055,1710,1710,1710,1710,0
20240215,104100,314530055,1710,1710,1710,1710,0
20240215,104000,314530055,1710,1710,1710,1710,0
20240215,103900,314530055,1710,1710,1710,1710,0
20240215,103800,314530055,1710,1710,1710,1710,0
20240215,103700,314530055,1710,1710,1710,1710,0
20240215,103600,314530055,1710,1710,1710,1710,0
20240215,103500,314530055,1710,1710,1710,1710,1
20240215,103400,314528345,1710,1710,1710,1710,0
20240215,103300,314528345,1710,1713,1713,1710,3000
20240215,103200,309394132,1715,1715,1715,1715,0
20240215,103100,309394132,1715,1720,1720,1715,1214
20240215,103000,307312047,1720,1720,1720,1720,21
20240215,102900,307275927,1720,1723,1726,1720,589
20240215,102800,306260147,1720,1720,1720,1720,0
20240215,102700,306260147,1720,1720,1720,1720,0
20240215,102600,306260147,1720,1716,1720,1716,1262
20240215,102500,304091906,1706,1706,1706,1706,0
20240215,102400,304091906,1706,1708,1708,1706,1900
20240215,102300,300850428,1717,1717,1717,1717,0
20240215,102200,300850428,1717,1717,1717,1717,0
20240215,102100,300850428,1717,1717,1717,1717,0
20240215,102000,300850428,1717,1717,1717,1717,30
20240215,101900,300798918,1715,1711,1715,1711,1801
20240215,101800,297712647,1706,1703,1710,1703,2204
20240215,101700,293949838,1705,1705,1707,1705,1233
20240215,101600,291847571,1705,1704,1705,1703,987
20240215,101500,290165714,1702,1702,1702,1702,0
20240215,101400,290165714,1702,1702,1702,1702,17
20240215,101300,290136780,1702,1702,1702,1702,472
20240215,101200,289333436,1701,1701,1701,1701,0
20240215,101100,289333436,1701,1702,1711,1700,12588
20240215,101000,267902515,1702,1707,1707,1702,2253
20240215,100900,264067619,1714,1704,1714,1704,1000
20240215,100800,262360451,1704,1705,1705,1701,12692
20240215,100700,240733019,1705,1708,1708,1705,1919
20240215,100600,237458335,1708,1710,1710,1708,2703
20240215,100500,232838901,1719,1717,1720,1710,9576
20240215,100400,216457059,1714,1714,1714,1714,300
20240215,100300,215942859,1714,1714,1714,1714,1000
20240215,100200,214228859,1717,1717,1717,1717,1
20240215,100100,214227142,1713,1713,1713,1713,10
20240215,100000,214210012,1713,1715,1715,1713,5
20240215,095900,214201439,1715,1717,1717,1715,296
20240215,095800,213693239,1713,1713,1713,1713,340
20240215,095700,213110819,1713,1712,1713,1712,2480
20240215,095600,208862766,1712,1715,1715,1712,5116
20240215,095500,200095928,1715,1715,1715,1715,0
20240215,095400,200095928,1715,1715,1715,1715,0
20240215,095300,200095928,1715,1716,1716,1715,1242
20240215,095200,197964785,1716,1716,1716,1716,5
20240215,095100,197956205,1720,1720,1720,1720,0
20240215,095000,197956205,1720,1718,1720,1718,211
20240215,094900,197593373,1719,1716,1719,1716,86
20240215,094800,197445691,1714,1714,1714,1714,1000
20240215,094700,195731691,1713,1713,1713,1713,0
20240215,094600,195731691,1713,1713,1713,1713,5
20240215,094500,195723126,1719,1719,1719,1719,397
20240215,094400,195040683,1719,1716,1719,1710,5081
20240215,094300,186326781,1717,1720,1720,1716,2523
20240215,094200,181990548,1720,1721,1721,1720,1140
20240215,094100,180029648,1730,1730,1730,1730,0
20240215,094000,180029648,1730,1730,1730,1730,6
20240215,093900,180019268,1721,1721,1721,1721,1001
20240215,093800,178296547,1721,1730,1733,1721,1312
20240215,093700,176035475,1730,1721,1730,1721,105
20240215,093600,175853870,1730,1727,1730,1727,93
20240215,093500,175693093,1719,1719,1728,1719,3
20240215,093400,175687927,1719,1732,1732,1719,3
20240215,093300,175682744,1716,1734,1734,1715,1151
20240215,093200,173686992,1731,1725,1731,1725,3257
20240215,093100,168053548,1719,1719,1719,1719,0
20240215,093000,168053548,1719,1719,1719,1719,1050
20240215,092900,166248598,1719,1715,1719,1715,641
20240215,092800,165147999,1712,1712,1712,1712,0
20240215,092700,165147999,1712,1711,1712,1711,460
20240215,092600,164360681,1704,1712,1712,1704,1147
20240215,092500,162399137,1703,1716,1716,1703,1035
20240215,092400,160635232,1717,1717,1717,1717,128
20240215,092300,160415456,1704,1703,1704,1703,2252
20240215,092200,156580273,1701,1707,1707,1701,3947
20240215,092100,149861208,1707,1708,1708,1707,3061
20240215,092000,144633031,1708,1710,1710,1708,1030
20240215,091900,142871751,1712,1712,1712,1712,202
20240215,091800,142525927,1731,1709,1731,1709,1629
20240215,091700,139723462,1701,1701,1701,1701,0
20240215,091600,139723462,1701,1696,1703,1696,523
20240215,091500,138834361,1696,1700,1701,1696,10112
20240215,091400,121660054,1707,1725,1725,1700,11273
20240215,091300,102375274,1733,1733,1733,1733,5
20240215,091200,102366609,1724,1715,1724,1715,5599
20240215,091100,92715930,1718,1724,1724,1718,2651
20240215,091000,88160231,1721,1736,1739,1721,11091
20240215,090900,68962118,1736,1739,1744,1735,4596
20240215,090800,60973437,1740,1745,1745,1740,2136
20240215,090700,57253494,1745,1745,1745,1740,1500
20240215,090600,54638861,1744,1750,1750,1744,4747
20240215,090500,46335256,1750,1770,1770,1750,8477
20240215,090400,31447181,1780,1783,1787,1770,8172
20240215,090300,16900283,1784,1780,1800,1780,1706
20240215,090200,13845603,1780,1766,1780,1766,3321
20240215,090100,7980184,1757,1781,1781,1757,942
20240215,090000,6318033,1782,1760,1800,1760,3539