stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,210700,5209977036,1260,1260,1260,1260,65467
20240216,210600,5209977036,1260,1260,1260,1260,0
20240216,210500,5209977036,1260,1260,1260,1260,0
20240216,210400,5209977036,1260,1260,1260,1260,0
20240216,210300,5209977036,1260,1260,1260,1260,0
20240216,210200,5209977036,1260,1260,1260,1260,0
20240216,210100,5209977036,1260,1260,1260,1260,0
20240216,210000,5209977036,1260,1260,1260,1260,0
20240216,205900,5209977036,1260,1260,1260,1260,0
20240216,205800,5209977036,1260,1260,1260,1260,0
20240216,205700,5209977036,1260,1260,1260,1260,0
20240216,205600,5209977036,1260,1260,1260,1260,0
20240216,205500,5209977036,1260,1260,1260,1260,0
20240216,205400,5209977036,1260,1260,1260,1260,0
20240216,205300,5209977036,1260,1260,1260,1260,0
20240216,205200,5209977036,1260,1260,1260,1260,0
20240216,205100,5209977036,1260,1260,1260,1260,0
20240216,205000,5209977036,1260,1260,1260,1260,0
20240216,204900,5209977036,1260,1260,1260,1260,0
20240216,204800,5209977036,1260,1260,1260,1260,0
20240216,204700,5209977036,1260,1260,1260,1260,0
20240216,204600,5209977036,1260,1260,1260,1260,0
20240216,204500,5209977036,1260,1260,1260,1260,0
20240216,204400,5209977036,1260,1260,1260,1260,0
20240216,204300,5209977036,1260,1260,1260,1260,0
20240216,204200,5209977036,1260,1260,1260,1260,0
20240216,204100,5209977036,1260,1260,1260,1260,0
20240216,204000,5209977036,1260,1260,1260,1260,0
20240216,203900,5209977036,1260,1260,1260,1260,0
20240216,203800,5209977036,1260,1260,1260,1260,0
20240216,203700,5209977036,1260,1260,1260,1260,65467
20240216,203600,5209977036,1260,1260,1260,1260,0
20240216,203500,5209977036,1260,1260,1260,1260,0
20240216,203400,5209977036,1260,1260,1260,1260,0
20240216,203300,5209977036,1260,1260,1260,1260,0
20240216,203200,5209977036,1260,1260,1260,1260,0
20240216,203100,5209977036,1260,1260,1260,1260,0
20240216,203000,5209977036,1260,1260,1260,1260,0
20240216,202900,5209977036,1260,1260,1260,1260,0
20240216,202800,5209977036,1260,1260,1260,1260,0
20240216,202700,5209977036,1260,1260,1260,1260,0
20240216,202600,5209977036,1260,1260,1260,1260,0
20240216,202500,5209977036,1260,1260,1260,1260,0
20240216,202400,5209977036,1260,1260,1260,1260,0
20240216,202300,5209977036,1260,1260,1260,1260,0
20240216,202200,5209977036,1260,1260,1260,1260,0
20240216,202100,5209977036,1260,1260,1260,1260,0
20240216,202000,5209977036,1260,1260,1260,1260,0
20240216,201900,5209977036,1260,1260,1260,1260,0
20240216,201800,5209977036,1260,1260,1260,1260,0
20240216,201700,5209977036,1260,1260,1260,1260,0
20240216,201600,5209977036,1260,1260,1260,1260,0
20240216,201500,5209977036,1260,1260,1260,1260,0
20240216,201400,5209977036,1260,1260,1260,1260,0
20240216,201300,5209977036,1260,1260,1260,1260,0
20240216,201200,5209977036,1260,1260,1260,1260,0
20240216,201100,5209977036,1260,1260,1260,1260,0
20240216,201000,5209977036,1260,1260,1260,1260,0
20240216,200900,5209977036,1260,1260,1260,1260,0
20240216,200800,5209977036,1260,1260,1260,1260,0
20240216,200700,5209977036,1260,1260,1260,1260,65467
20240216,200600,5209977036,1260,1260,1260,1260,0
20240216,200500,5209977036,1260,1260,1260,1260,0
20240216,200400,5209977036,1260,1260,1260,1260,0
20240216,200300,5209977036,1260,1260,1260,1260,0
20240216,200200,5209977036,1260,1260,1260,1260,0
20240216,200100,5209977036,1260,1260,1260,1260,0
20240216,200000,5209977036,1260,1260,1260,1260,0
20240216,195900,5209977036,1260,1260,1260,1260,0
20240216,195800,5209977036,1260,1260,1260,1260,0
20240216,195700,5209977036,1260,1260,1260,1260,0
20240216,195600,5209977036,1260,1260,1260,1260,0
20240216,195500,5209977036,1260,1260,1260,1260,0
20240216,195400,5209977036,1260,1260,1260,1260,0
20240216,195300,5209977036,1260,1260,1260,1260,0
20240216,195200,5209977036,1260,1260,1260,1260,0
20240216,195100,5209977036,1260,1260,1260,1260,0
20240216,195000,5209977036,1260,1260,1260,1260,0
20240216,194900,5209977036,1260,1260,1260,1260,0
20240216,194800,5209977036,1260,1260,1260,1260,0
20240216,194700,5209977036,1260,1260,1260,1260,0
20240216,194600,5209977036,1260,1260,1260,1260,0
20240216,194500,5209977036,1260,1260,1260,1260,0
20240216,194400,5209977036,1260,1260,1260,1260,0
20240216,194300,5209977036,1260,1260,1260,1260,0
20240216,194200,5209977036,1260,1260,1260,1260,0
20240216,194100,5209977036,1260,1260,1260,1260,0
20240216,194000,5209977036,1260,1260,1260,1260,0
20240216,193900,5209977036,1260,1260,1260,1260,0
20240216,193800,5209977036,1260,1260,1260,1260,0
20240216,193700,5209977036,1260,1260,1260,1260,65467
20240216,193600,5209977036,1260,1260,1260,1260,0
20240216,193500,5209977036,1260,1260,1260,1260,0
20240216,193400,5209977036,1260,1260,1260,1260,0
20240216,193300,5209977036,1260,1260,1260,1260,0
20240216,193200,5209977036,1260,1260,1260,1260,0
20240216,193100,5209977036,1260,1260,1260,1260,0
20240216,193000,5209977036,1260,1260,1260,1260,0
20240216,192900,5209977036,1260,1260,1260,1260,0
20240216,192800,5209977036,1260,1260,1260,1260,0
20240216,192700,5209977036,1260,1260,1260,1260,0
20240216,192600,5209977036,1260,1260,1260,1260,0
20240216,192500,5209977036,1260,1260,1260,1260,0
20240216,192400,5209977036,1260,1260,1260,1260,0
20240216,192300,5209977036,1260,1260,1260,1260,0
20240216,192200,5209977036,1260,1260,1260,1260,0
20240216,192100,5209977036,1260,1260,1260,1260,0
20240216,192000,5209977036,1260,1260,1260,1260,0
20240216,191900,5209977036,1260,1260,1260,1260,0
20240216,191800,5209977036,1260,1260,1260,1260,0
20240216,191700,5209977036,1260,1260,1260,1260,0
20240216,191600,5209977036,1260,1260,1260,1260,0
20240216,191500,5209977036,1260,1260,1260,1260,0
20240216,191400,5209977036,1260,1260,1260,1260,0
20240216,191300,5209977036,1260,1260,1260,1260,0
20240216,191200,5209977036,1260,1260,1260,1260,0
20240216,191100,5209977036,1260,1260,1260,1260,0
20240216,191000,5209977036,1260,1260,1260,1260,0
20240216,190900,5209977036,1260,1260,1260,1260,0
20240216,190800,5209977036,1260,1260,1260,1260,0
20240216,190700,5209977036,1260,1260,1260,1260,65467
20240216,190600,5209977036,1260,1260,1260,1260,0
20240216,190500,5209977036,1260,1260,1260,1260,0
20240216,190400,5209977036,1260,1260,1260,1260,0
20240216,190300,5209977036,1260,1260,1260,1260,0
20240216,190200,5209977036,1260,1260,1260,1260,0
20240216,190100,5209977036,1260,1260,1260,1260,0
20240216,190000,5209977036,1260,1260,1260,1260,0
20240216,185900,5209977036,1260,1260,1260,1260,0
20240216,185800,5209977036,1260,1260,1260,1260,0
20240216,185700,5209977036,1260,1260,1260,1260,0
20240216,185600,5209977036,1260,1260,1260,1260,0
20240216,185500,5209977036,1260,1260,1260,1260,0
20240216,185400,5209977036,1260,1260,1260,1260,0
20240216,185300,5209977036,1260,1260,1260,1260,0
20240216,185200,5209977036,1260,1260,1260,1260,0
20240216,185100,5209977036,1260,1260,1260,1260,0
20240216,185000,5209977036,1260,1260,1260,1260,0
20240216,184900,5209977036,1260,1260,1260,1260,0
20240216,184800,5209977036,1260,1260,1260,1260,0
20240216,184700,5209977036,1260,1260,1260,1260,0
20240216,184600,5209977036,1260,1260,1260,1260,0
20240216,184500,5209977036,1260,1260,1260,1260,0
20240216,184400,5209977036,1260,1260,1260,1260,0
20240216,184300,5209977036,1260,1260,1260,1260,0
20240216,184200,5209977036,1260,1260,1260,1260,0
20240216,184100,5209977036,1260,1260,1260,1260,0
20240216,184000,5209977036,1260,1260,1260,1260,0
20240216,183900,5209977036,1260,1260,1260,1260,0
20240216,183800,5209977036,1260,1260,1260,1260,0
20240216,183700,5209977036,1260,1260,1260,1260,65467
20240216,183600,5209977036,1260,1260,1260,1260,0
20240216,183500,5209977036,1260,1260,1260,1260,0
20240216,183400,5209977036,1260,1260,1260,1260,0
20240216,183300,5209977036,1260,1260,1260,1260,0
20240216,183200,5209977036,1260,1260,1260,1260,0
20240216,183100,5209977036,1260,1260,1260,1260,0
20240216,183000,5209977036,1260,1260,1260,1260,0
20240216,182900,5209977036,1260,1260,1260,1260,0
20240216,182800,5209977036,1260,1260,1260,1260,0
20240216,182700,5209977036,1260,1260,1260,1260,0
20240216,182600,5209977036,1260,1260,1260,1260,0
20240216,182500,5209977036,1260,1260,1260,1260,0
20240216,182400,5209977036,1260,1260,1260,1260,0
20240216,182300,5209977036,1260,1260,1260,1260,0
20240216,182200,5209977036,1260,1260,1260,1260,0
20240216,182100,5209977036,1260,1260,1260,1260,0
20240216,182000,5209977036,1260,1260,1260,1260,0
20240216,181900,5209977036,1260,1260,1260,1260,0
20240216,181800,5209977036,1260,1260,1260,1260,0
20240216,181700,5209977036,1260,1260,1260,1260,0
20240216,181600,5209977036,1260,1260,1260,1260,0
20240216,181500,5209977036,1260,1260,1260,1260,0
20240216,181400,5209977036,1260,1260,1260,1260,0
20240216,181300,5209977036,1260,1260,1260,1260,0
20240216,181200,5209977036,1260,1260,1260,1260,0
20240216,181100,5209977036,1260,1260,1260,1260,0
20240216,181000,5209977036,1260,1260,1260,1260,0
20240216,180900,5209977036,1260,1260,1260,1260,0
20240216,180800,5209977036,1260,1260,1260,1260,0
20240216,180700,5209977036,1260,1260,1260,1260,65467
20240216,180600,5209977036,1260,1260,1260,1260,0
20240216,180500,5209977036,1260,1260,1260,1260,0
20240216,180400,5209977036,1260,1260,1260,1260,0
20240216,180300,5209977036,1260,1260,1260,1260,0
20240216,180200,5209977036,1260,1260,1260,1260,0
20240216,180100,5209977036,1260,1260,1260,1260,0
20240216,180000,5209977036,1260,1260,1260,1260,0
20240216,175900,5209977036,1260,1260,1260,1260,0
20240216,175800,5209977036,1260,1260,1260,1260,0
20240216,175700,5209977036,1260,1260,1260,1260,0
20240216,175600,5209977036,1260,1260,1260,1260,0
20240216,175500,5209977036,1260,1260,1260,1260,0
20240216,175400,5209977036,1260,1260,1260,1260,0
20240216,175300,5209977036,1260,1260,1260,1260,0
20240216,175200,5209977036,1260,1260,1260,1260,0
20240216,175100,5209977036,1260,1260,1260,1260,0
20240216,175000,5209977036,1260,1260,1260,1260,0
20240216,174900,5209977036,1260,1260,1260,1260,0
20240216,174800,5209977036,1260,1260,1260,1260,0
20240216,174700,5209977036,1260,1260,1260,1260,0
20240216,174600,5209977036,1260,1260,1260,1260,0
20240216,174500,5209977036,1260,1260,1260,1260,0
20240216,174400,5209977036,1260,1260,1260,1260,0
20240216,174300,5209977036,1260,1260,1260,1260,0
20240216,174200,5209977036,1260,1260,1260,1260,0
20240216,174100,5209977036,1260,1260,1260,1260,0
20240216,174000,5209977036,1260,1260,1260,1260,0
20240216,173900,5209977036,1260,1260,1260,1260,0
20240216,173800,5209977036,1260,1260,1260,1260,0
20240216,173700,5209977036,1260,1260,1260,1260,65467
20240216,173600,5209977036,1260,1260,1260,1260,0
20240216,173500,5209977036,1260,1260,1260,1260,0
20240216,173400,5209977036,1260,1260,1260,1260,0
20240216,173300,5209977036,1260,1260,1260,1260,0
20240216,173200,5209977036,1260,1260,1260,1260,0
20240216,173100,5209977036,1260,1260,1260,1260,0
20240216,173000,5209977036,1260,1260,1260,1260,0
20240216,172900,5209977036,1260,1260,1260,1260,0
20240216,172800,5209977036,1260,1260,1260,1260,0
20240216,172700,5209977036,1260,1260,1260,1260,0
20240216,172600,5209977036,1260,1260,1260,1260,0
20240216,172500,5209977036,1260,1260,1260,1260,0
20240216,172400,5209977036,1260,1260,1260,1260,0
20240216,172300,5209977036,1260,1260,1260,1260,0
20240216,172200,5209977036,1260,1260,1260,1260,0
20240216,172100,5209977036,1260,1260,1260,1260,0
20240216,172000,5209977036,1260,1260,1260,1260,0
20240216,171900,5209977036,1260,1260,1260,1260,0
20240216,171800,5209977036,1260,1260,1260,1260,0
20240216,171700,5209977036,1260,1260,1260,1260,0
20240216,171600,5209977036,1260,1260,1260,1260,0
20240216,171500,5209977036,1260,1260,1260,1260,0
20240216,171400,5209977036,1260,1260,1260,1260,0
20240216,171300,5209977036,1260,1260,1260,1260,0
20240216,171200,5209977036,1260,1260,1260,1260,0
20240216,171100,5209977036,1260,1260,1260,1260,0
20240216,171000,5209977036,1260,1260,1260,1260,0
20240216,170900,5209977036,1260,1260,1260,1260,0
20240216,170800,5209977036,1260,1260,1260,1260,0
20240216,170700,5209977036,1260,1260,1260,1260,65467
20240216,170600,5209977036,1260,1260,1260,1260,0
20240216,170500,5209977036,1260,1260,1260,1260,0
20240216,170400,5209977036,1260,1260,1260,1260,0
20240216,170300,5209977036,1260,1260,1260,1260,0
20240216,170200,5209977036,1260,1260,1260,1260,0
20240216,170100,5209977036,1260,1260,1260,1260,0
20240216,170000,5209977036,1260,1260,1260,1260,0
20240216,165900,5209977036,1260,1260,1260,1260,0
20240216,165800,5209977036,1260,1260,1260,1260,0
20240216,165700,5209977036,1260,1260,1260,1260,0
20240216,165600,5209977036,1260,1260,1260,1260,0
20240216,165500,5209977036,1260,1260,1260,1260,0
20240216,165400,5209977036,1260,1260,1260,1260,0
20240216,165300,5209977036,1260,1260,1260,1260,0
20240216,165200,5209977036,1260,1260,1260,1260,0
20240216,165100,5209977036,1260,1260,1260,1260,0
20240216,165000,5209977036,1260,1260,1260,1260,0
20240216,164900,5209977036,1260,1260,1260,1260,0
20240216,164800,5209977036,1260,1260,1260,1260,0
20240216,164700,5209977036,1260,1260,1260,1260,0
20240216,164600,5209977036,1260,1260,1260,1260,0
20240216,164500,5209977036,1260,1260,1260,1260,0
20240216,164400,5209977036,1260,1260,1260,1260,0
20240216,164300,5209977036,1260,1260,1260,1260,0
20240216,164200,5209977036,1260,1260,1260,1260,0
20240216,164100,5209977036,1260,1260,1260,1260,0
20240216,164000,5209977036,1260,1260,1260,1260,0
20240216,163900,5209977036,1260,1260,1260,1260,0
20240216,163800,5209977036,1260,1260,1260,1260,0
20240216,163700,5209977036,1260,1260,1260,1260,65467
20240216,163600,5209977036,1260,1260,1260,1260,0
20240216,163500,5209977036,1260,1260,1260,1260,0
20240216,163400,5209977036,1260,1260,1260,1260,0
20240216,163300,5209977036,1260,1260,1260,1260,0
20240216,163200,5209977036,1260,1260,1260,1260,0
20240216,163100,5209977036,1260,1260,1260,1260,0
20240216,163000,5209977036,1260,1260,1260,1260,0
20240216,162900,5209977036,1260,1260,1260,1260,0
20240216,162800,5209977036,1260,1260,1260,1260,0
20240216,162700,5209977036,1260,1260,1260,1260,0
20240216,162600,5209977036,1260,1260,1260,1260,0
20240216,162500,5209977036,1260,1260,1260,1260,0
20240216,162400,5209977036,1260,1260,1260,1260,0
20240216,162300,5209977036,1260,1260,1260,1260,0
20240216,162200,5209977036,1260,1260,1260,1260,0
20240216,162100,5209977036,1260,1260,1260,1260,0
20240216,162000,5209977036,1260,1260,1260,1260,0
20240216,161900,5209977036,1260,1260,1260,1260,0
20240216,161800,5209977036,1260,1260,1260,1260,0
20240216,161700,5209977036,1260,1260,1260,1260,0
20240216,161600,5209977036,1260,1260,1260,1260,0
20240216,161500,5209977036,1260,1260,1260,1260,0
20240216,161400,5209977036,1260,1260,1260,1260,0
20240216,161300,5209977036,1260,1260,1260,1260,0
20240216,161200,5209977036,1260,1260,1260,1260,0
20240216,161100,5209977036,1260,1260,1260,1260,0
20240216,161000,5209977036,1260,1260,1260,1260,0
20240216,160900,5209977036,1260,1260,1260,1260,0
20240216,160800,5209977036,1260,1260,1260,1260,0
20240216,160700,5209977036,1260,1260,1260,1260,65467
20240216,160600,5209977036,1260,1260,1260,1260,0
20240216,160500,5209977036,1260,1260,1260,1260,0
20240216,160400,5209977036,1260,1260,1260,1260,0
20240216,160300,5209977036,1260,1260,1260,1260,0
20240216,160200,5209977036,1260,1260,1260,1260,0
20240216,160100,5209977036,1260,1260,1260,1260,0
20240216,160000,5209977036,1260,1260,1260,1260,0
20240216,155900,5209977036,1260,1260,1260,1260,0
20240216,155800,5209977036,1260,1260,1260,1260,0
20240216,155700,5209977036,1260,1260,1260,1260,0
20240216,155600,5209977036,1260,1260,1260,1260,0
20240216,155500,5209977036,1260,1260,1260,1260,0
20240216,155400,5209977036,1260,1260,1260,1260,0
20240216,155300,5209977036,1260,1260,1260,1260,0
20240216,155200,5209977036,1260,1260,1260,1260,0
20240216,155100,5209977036,1260,1260,1260,1260,0
20240216,155000,5209977036,1260,1260,1260,1260,0
20240216,154900,5209977036,1260,1260,1260,1260,0
20240216,154800,5209977036,1260,1260,1260,1260,0
20240216,154700,5209977036,1260,1260,1260,1260,0
20240216,154600,5209977036,1260,1260,1260,1260,0
20240216,154500,5209977036,1260,1260,1260,1260,0
20240216,154400,5209977036,1260,1260,1260,1260,0
20240216,154300,5209977036,1260,1260,1260,1260,0
20240216,154200,5209977036,1260,1260,1260,1260,0
20240216,154100,5209977036,1260,1260,1260,1260,0
20240216,154000,5209977036,1260,1260,1260,1260,0
20240216,153900,5209977036,1260,1260,1260,1260,0
20240216,153800,5209977036,1260,1260,1260,1260,0
20240216,153700,5209977036,1260,1260,1260,1260,65467
20240216,153600,5209977036,1260,1260,1260,1260,0
20240216,153500,5209977036,1260,1260,1260,1260,0
20240216,153400,5209977036,1260,1260,1260,1260,0
20240216,153300,5209977036,1260,1260,1260,1260,0
20240216,153200,5209977036,1260,1260,1260,1260,0
20240216,153100,5209977036,1260,1260,1260,1260,0
20240216,153000,5209977036,1260,1260,1260,1260,65467
20240216,152900,5127488616,1260,1260,1260,1260,0
20240216,152800,5127488616,1260,1260,1260,1260,0
20240216,152700,5127488616,1260,1260,1260,1260,0
20240216,152600,5127488616,1260,1260,1260,1260,0
20240216,152500,5127488616,1260,1260,1260,1260,0
20240216,152400,5127488616,1260,1260,1260,1260,0
20240216,152300,5127488616,1260,1260,1260,1260,0
20240216,152200,5127488616,1260,1260,1260,1260,0
20240216,152100,5127488616,1260,1260,1260,1260,0
20240216,152000,5127488616,1260,1260,1260,1260,0
20240216,151900,5127488616,1260,1260,1260,1260,9594
20240216,151800,5115400176,1260,1260,1260,1260,6180
20240216,151700,5107613376,1260,1260,1260,1260,26333
20240216,151600,5074433796,1260,1260,1260,1260,7250
20240216,151500,5065298796,1260,1260,1260,1260,11361
20240216,151400,5050983936,1260,1260,1260,1260,23285
20240216,151300,5021644836,1260,1260,1260,1260,33951
20240216,151200,4978866576,1260,1260,1260,1260,4951
20240216,151100,4972628316,1260,1260,1260,1260,3734
20240216,151000,4967923476,1260,1260,1260,1260,3490
20240216,150900,4963526076,1260,1260,1260,1260,1388
20240216,150800,4961777196,1260,1260,1260,1260,2322
20240216,150700,4958851476,1260,1260,1260,1260,5944
20240216,150600,4951362036,1260,1260,1260,1260,4924
20240216,150500,4945157796,1260,1260,1260,1260,16229
20240216,150400,4924709256,1260,1260,1260,1260,9681
20240216,150300,4912511196,1260,1260,1260,1260,16069
20240216,150200,4892264256,1260,1260,1260,1260,22960
20240216,150100,4863334656,1260,1260,1260,1260,11430
20240216,150000,4848932856,1260,1260,1260,1260,9693
20240216,145900,4836719676,1260,1260,1260,1260,3764
20240216,145800,4831977036,1260,1260,1260,1260,42657
20240216,145700,4778229216,1260,1260,1260,1260,247412
20240216,145600,4466490096,1260,1260,1260,1260,47326
20240216,145500,4406859336,1260,1260,1260,1260,58404
20240216,145400,4333270296,1260,1260,1260,1260,44049
20240216,145300,4277768556,1260,1260,1260,1260,10318
20240216,145200,4264767876,1260,1260,1260,1260,8390
20240216,145100,4254196476,1260,1260,1260,1260,8530
20240216,145000,4243448676,1260,1260,1260,1260,9238
20240216,144900,4231808796,1260,1260,1260,1260,32346
20240216,144800,4191052836,1260,1260,1260,1260,10494
20240216,144700,4177830396,1260,1260,1260,1260,12608
20240216,144600,4161944316,1260,1260,1260,1260,25740
20240216,144500,4129511916,1260,1260,1260,1260,27296
20240216,144400,4095118956,1260,1260,1260,1260,22275
20240216,144300,4067052456,1260,1260,1260,1260,7956
20240216,144200,4057027896,1260,1260,1260,1260,34549
20240216,144100,4013496156,1260,1260,1260,1260,39042
20240216,144000,3964303236,1260,1260,1260,1260,21341
20240216,143900,3937413576,1260,1260,1260,1260,33996
20240216,143800,3894578616,1260,1260,1262,1260,160949
20240216,143700,3691776034,1260,1327,1327,1260,559870
20240216,143600,2976999122,1322,1322,1322,1322,0
20240216,143500,2976999122,1322,1330,1330,1322,47199
20240216,143400,2914468109,1326,1390,1435,1322,254682
20240216,143300,2567826842,1390,1400,1438,1360,194052
20240216,143200,2297163099,1400,1468,1470,1352,265261
20240216,143100,1915187496,1463,1463,1463,1463,0
20240216,143000,1915187496,1463,1465,1465,1463,10067
20240216,142900,1900458058,1470,1498,1514,1466,89608
20240216,142800,1767450904,1498,1478,1498,1467,72004
20240216,142700,1660551650,1481,1519,1520,1465,90468
20240216,142600,1525868455,1515,1549,1551,1515,19822
20240216,142500,1495482049,1550,1579,1580,1540,31873
20240216,142400,1445939937,1579,1580,1584,1556,9090
20240216,142300,1431693790,1585,1593,1601,1577,8233
20240216,142200,1418671748,1585,1617,1617,1585,29411
20240216,142100,1371655190,1615,1615,1617,1615,6218
20240216,142000,1361611062,1614,1608,1614,1605,5115
20240216,141900,1353372363,1605,1600,1605,1600,6260
20240216,141800,1343335730,1605,1589,1605,1582,11015
20240216,141700,1325768045,1590,1614,1614,1590,16033
20240216,141600,1300024276,1613,1612,1620,1611,2674
20240216,141500,1295707696,1613,1625,1629,1610,24342
20240216,141400,1256351540,1625,1625,1633,1625,18991
20240216,141300,1225468537,1622,1622,1622,1622,0
20240216,141200,1225468537,1622,1626,1630,1621,4833
20240216,141100,1217629203,1622,1640,1640,1622,5475
20240216,141000,1208682785,1645,1649,1649,1640,1887
20240216,140900,1205585089,1648,1655,1655,1648,5963
20240216,140800,1195727267,1655,1659,1665,1655,4775
20240216,140700,1187816864,1655,1682,1682,1655,47603
20240216,140600,1108302735,1682,1685,1685,1682,2658
20240216,140500,1103831964,1686,1686,1686,1683,7960
20240216,140400,1090422748,1687,1687,1687,1687,1760
20240216,140300,1087453628,1690,1690,1690,1690,100
20240216,140200,1087284628,1690,1688,1690,1688,2696
20240216,140100,1082731788,1688,1692,1692,1688,14758
20240216,140000,1057803261,1692,1692,1692,1692,86
20240216,135900,1057657749,1692,1690,1692,1690,3127
20240216,135800,1052369377,1689,1689,1689,1689,2000
20240216,135700,1048991377,1689,1689,1689,1689,0
20240216,135600,1048991377,1689,1690,1690,1689,4026
20240216,135500,1042189474,1690,1691,1691,1690,3630
20240216,135400,1036052144,1692,1692,1692,1692,388
20240216,135300,1035395648,1692,1693,1693,1692,1911
20240216,135200,1032162186,1692,1692,1692,1692,36
20240216,135100,1032101274,1691,1691,1691,1691,20
20240216,135000,1032067454,1691,1691,1695,1688,11151
20240216,134900,1013234872,1692,1698,1698,1691,16592
20240216,134800,985147916,1701,1701,1701,1701,1
20240216,134700,985146215,1701,1701,1701,1701,0
20240216,134600,985146215,1701,1697,1701,1697,4500
20240216,134500,977494466,1697,1697,1697,1697,737
20240216,134400,976243777,1693,1694,1694,1693,1000
20240216,134300,974550774,1693,1698,1698,1693,6355
20240216,134200,963772906,1699,1700,1701,1698,3693
20240216,134100,957498232,1700,1702,1702,1700,1459
20240216,134000,955017922,1701,1701,1701,1701,121
20240216,133900,954812101,1701,1701,1702,1701,3529
20240216,133800,948809122,1700,1707,1707,1700,24412
20240216,133700,907308526,1700,1705,1705,1700,7557
20240216,133600,894438307,1707,1713,1713,1705,12313
20240216,133500,873427478,1713,1713,1713,1713,0
20240216,133400,873427478,1713,1710,1713,1710,4508
20240216,133300,865714394,1710,1713,1713,1707,1250
20240216,133200,863580326,1713,1713,1713,1713,10
20240216,133100,863563196,1713,1713,1713,1713,50
20240216,133000,863477546,1705,1705,1705,1705,0
20240216,132900,863477546,1705,1705,1705,1705,0
20240216,132800,863477546,1705,1705,1705,1705,0
20240216,132700,863477546,1705,1705,1705,1705,0
20240216,132600,863477546,1705,1705,1705,1705,1901
20240216,132500,860236341,1705,1712,1712,1705,14954
20240216,132400,834687878,1712,1712,1712,1712,1088
20240216,132300,832825222,1716,1716,1716,1716,0
20240216,132200,832825222,1716,1716,1716,1716,0
20240216,132100,832825222,1716,1716,1716,1716,0
20240216,132000,832825222,1716,1712,1716,1712,2510
20240216,131900,828528062,1712,1712,1712,1712,3000
20240216,131800,823392062,1716,1711,1716,1710,7105
20240216,131700,811237857,1711,1715,1715,1711,45
20240216,131600,811160827,1715,1718,1718,1710,2890
20240216,131500,806212430,1717,1724,1724,1717,11561
20240216,131400,786328791,1723,1725,1725,1723,3238
20240216,131300,780747893,1725,1726,1726,1725,2211
20240216,131200,776933493,1726,1731,1731,1726,9551
20240216,131100,760436203,1735,1735,1735,1735,0
20240216,131000,760436203,1735,1735,1735,1735,0
20240216,130900,760436203,1735,1735,1735,1735,0
20240216,130800,760436203,1735,1735,1735,1735,0
20240216,130700,760436203,1735,1735,1735,1735,0
20240216,130600,760436203,1735,1735,1735,1735,0
20240216,130500,760436203,1735,1735,1735,1735,0
20240216,130400,760436203,1735,1735,1735,1735,0
20240216,130300,760436203,1735,1735,1735,1735,0
20240216,130200,760436203,1735,1735,1735,1732,186
20240216,130100,760113979,1735,1735,1735,1735,1
20240216,130000,760112244,1732,1732,1732,1732,0
20240216,125900,760112244,1732,1732,1732,1732,0
20240216,125800,760112244,1732,1732,1732,1732,0
20240216,125700,760112244,1732,1732,1732,1732,0
20240216,125600,760112244,1732,1732,1732,1732,0
20240216,125500,760112244,1732,1732,1732,1732,0
20240216,125400,760112244,1732,1732,1732,1732,168
20240216,125300,759821268,1732,1732,1732,1732,832
20240216,125200,758380244,1730,1730,1730,1730,0
20240216,125100,758380244,1730,1728,1730,1727,6000
20240216,125000,748014942,1728,1728,1728,1728,0
20240216,124900,748014942,1728,1728,1728,1728,0
20240216,124800,748014942,1728,1728,1728,1728,682
20240216,124700,746836446,1728,1728,1728,1728,44
20240216,124600,746760414,1728,1730,1730,1728,1218
20240216,124500,744653928,1731,1731,1731,1731,0
20240216,124400,744653928,1731,1731,1731,1731,0
20240216,124300,744653928,1731,1731,1731,1731,11
20240216,124200,744634887,1735,1735,1735,1735,0
20240216,124100,744634887,1735,1735,1735,1735,11
20240216,124000,744615802,1735,1735,1735,1735,0
20240216,123900,744615802,1735,1735,1735,1735,11
20240216,123800,744596717,1735,1736,1736,1735,29
20240216,123700,744546392,1738,1738,1738,1738,0
20240216,123600,744546392,1738,1736,1738,1736,3006
20240216,123500,739322376,1735,1734,1735,1734,167
20240216,123400,739032788,1734,1733,1734,1733,1627
20240216,123300,736212354,1733,1731,1733,1731,5117
20240216,123200,727352795,1731,1730,1731,1730,4699
20240216,123100,719220026,1731,1731,1731,1731,0
20240216,123000,719220026,1731,1726,1731,1726,1986
20240216,122900,715782690,1726,1726,1726,1726,2914
20240216,122800,710753126,1728,1728,1728,1728,70
20240216,122700,710632166,1728,1728,1728,1728,3430
20240216,122600,704705126,1727,1727,1727,1727,0
20240216,122500,704705126,1727,1727,1727,1727,4
20240216,122400,704698218,1723,1721,1723,1721,2592
20240216,122300,700235354,1719,1721,1722,1719,1688
20240216,122200,697331493,1720,1722,1722,1720,1256
20240216,122100,695169038,1721,1721,1721,1721,1
20240216,122000,695167317,1721,1720,1721,1720,390
20240216,121900,694496453,1720,1720,1720,1720,674
20240216,121800,693337173,1720,1727,1727,1720,18154
20240216,121700,662039421,1728,1728,1728,1727,637
20240216,121600,660938707,1728,1728,1728,1728,0
20240216,121500,660938707,1728,1728,1728,1728,500
20240216,121400,660074707,1734,1728,1734,1728,2449
20240216,121300,655842823,1735,1730,1735,1728,3244
20240216,121200,650232175,1736,1739,1739,1730,5933
20240216,121100,639964417,1733,1740,1740,1733,25632
20240216,121000,595492120,1744,1744,1744,1744,0
20240216,120900,595492120,1744,1740,1744,1740,125
20240216,120800,595274340,1740,1740,1740,1740,36
20240216,120700,595211700,1740,1740,1740,1740,0
20240216,120600,595211700,1740,1740,1740,1740,1000
20240216,120500,593471700,1740,1740,1740,1740,1000
20240216,120400,591731700,1740,1740,1740,1740,1000
20240216,120300,589991700,1749,1745,1749,1745,10
20240216,120200,589974230,1745,1745,1745,1745,0
20240216,120100,589974230,1745,1745,1745,1745,0
20240216,120000,589974230,1745,1745,1745,1745,110
20240216,115900,589782280,1741,1739,1741,1739,224
20240216,115800,589392548,1738,1738,1738,1738,0
20240216,115700,589392548,1738,1731,1740,1731,614
20240216,115600,588324830,1737,1737,1737,1737,397
20240216,115500,587635241,1737,1737,1737,1737,103
20240216,115400,587456330,1737,1737,1737,1737,0
20240216,115300,587456330,1737,1737,1737,1737,0
20240216,115200,587456330,1737,1737,1737,1737,2
20240216,115100,587452856,1738,1738,1738,1738,416
20240216,115000,586729848,1740,1737,1740,1736,763
20240216,114900,585404002,1737,1730,1737,1730,7
20240216,114800,585391885,1737,1731,1737,1730,5001
20240216,114700,576739602,1741,1740,1741,1740,5
20240216,114600,576730901,1741,1740,1741,1739,6
20240216,114500,576720460,1735,1731,1735,1729,106
20240216,114400,576537162,1744,1744,1744,1744,0
20240216,114300,576537162,1744,1744,1744,1744,0
20240216,114200,576537162,1744,1744,1744,1744,0
20240216,114100,576537162,1744,1744,1744,1744,0
20240216,114000,576537162,1744,1744,1744,1744,0
20240216,113900,576537162,1744,1744,1744,1731,4
20240216,113800,576530200,1743,1743,1743,1743,0
20240216,113700,576530200,1743,1743,1743,1743,100
20240216,113600,576355900,1746,1746,1746,1746,0
20240216,113500,576355900,1746,1731,1746,1731,1001
20240216,113400,574615650,1731,1725,1731,1725,1696
20240216,113300,571686271,1726,1726,1726,1726,189
20240216,113200,571360057,1726,1726,1726,1726,17
20240216,113100,571330715,1725,1726,1727,1725,472
20240216,113000,570515630,1721,1721,1721,1721,0
20240216,112900,570515630,1721,1722,1722,1721,700
20240216,112800,569310783,1734,1734,1734,1734,0
20240216,112700,569310783,1734,1734,1734,1734,0
20240216,112600,569310783,1734,1734,1734,1734,0
20240216,112500,569310783,1734,1734,1734,1734,1
20240216,112400,569309049,1726,1726,1726,1726,0
20240216,112300,569309049,1726,1742,1742,1726,2
20240216,112200,569305581,1732,1734,1734,1732,3182
20240216,112100,563790411,1767,1767,1767,1767,0
20240216,112000,563790411,1767,1735,1767,1735,1001
20240216,111900,562024940,1770,1739,1770,1739,2388
20240216,111800,557841479,1739,1720,1739,1720,5209
20240216,111700,548819114,1721,1719,1721,1719,2551
20240216,111600,544430340,1720,1718,1720,1718,500
20240216,111500,543570646,1719,1714,1719,1714,107
20240216,111400,543386743,1714,1714,1714,1714,90
20240216,111300,543232483,1714,1714,1714,1714,89
20240216,111200,543079937,1713,1715,1715,1712,2280
20240216,111100,539172851,1715,1717,1717,1715,99
20240216,111000,539002878,1720,1719,1720,1719,50
20240216,110900,538916912,1719,1719,1719,1719,1
20240216,110800,538915193,1720,1720,1720,1720,1
20240216,110700,538913473,1718,1713,1718,1713,311
20240216,110600,538379225,1718,1713,1718,1713,110
20240216,110500,538190790,1713,1713,1718,1713,159
20240216,110400,537918413,1718,1715,1720,1713,2817
20240216,110300,533084460,1716,1718,1718,1715,1147
20240216,110200,531115594,1718,1718,1718,1717,708
20240216,110100,529899304,1718,1718,1718,1718,561
20240216,110000,528935506,1718,1718,1718,1718,500
20240216,105900,528076506,1718,1719,1719,1718,665
20240216,105800,526933536,1719,1719,1719,1719,0
20240216,105700,526933536,1719,1720,1720,1718,525
20240216,105600,526031241,1723,1723,1723,1723,641
20240216,105500,524926798,1720,1720,1721,1720,922
20240216,105400,523340056,1723,1721,1723,1721,4
20240216,105300,523333170,1722,1722,1722,1722,100
20240216,105200,523160970,1723,1724,1724,1723,2
20240216,105100,523157523,1724,1709,1725,1709,1513
20240216,105000,520561579,1717,1719,1719,1709,2407
20240216,104900,516447972,1710,1714,1718,1710,6970
20240216,104800,504524898,1715,1715,1715,1715,462
20240216,104700,503732568,1715,1727,1727,1715,602
20240216,104600,502700126,1720,1720,1720,1720,246
20240216,104500,502277006,1720,1720,1720,1720,1000
20240216,104400,500557006,1720,1723,1730,1720,4619
20240216,104300,492600254,1724,1719,1724,1719,2154
20240216,104200,488893767,1720,1719,1720,1719,576
20240216,104100,487903078,1721,1710,1721,1710,41
20240216,104000,487832957,1710,1719,1721,1710,310
20240216,103900,487300074,1719,1717,1719,1717,371
20240216,103800,486662594,1711,1718,1718,1711,2590
20240216,103700,482230712,1719,1719,1719,1718,34
20240216,103600,482172286,1718,1720,1721,1710,1610
20240216,103500,479414219,1722,1728,1728,1713,4303
20240216,103400,472033895,1728,1730,1730,1717,1006
20240216,103300,470306012,1731,1722,1738,1715,3872
20240216,103200,463649516,1739,1715,1739,1715,4117
20240216,103100,456575972,1715,1719,1719,1705,6020
20240216,103000,446288721,1719,1728,1728,1719,4449
20240216,102900,438622041,1736,1740,1740,1729,3162
20240216,102800,433146470,1745,1740,1746,1740,441
20240216,102700,432379114,1740,1745,1746,1740,341
20240216,102600,431785452,1745,1747,1754,1745,1800
20240216,102500,428642754,1747,1752,1755,1747,6190
20240216,102400,417807977,1758,1758,1758,1758,0
20240216,102300,417807977,1758,1761,1761,1751,1269
20240216,102200,415584732,1761,1772,1777,1754,1283
20240216,102100,413331902,1777,1768,1777,1768,14480
20240216,102000,387696444,1770,1757,1771,1757,1002
20240216,101900,385924743,1758,1751,1758,1751,250
20240216,101800,385485338,1758,1753,1758,1750,2538
20240216,101700,381043106,1753,1747,1753,1747,2
20240216,101600,381039606,1753,1753,1753,1753,4
20240216,101500,381032594,1754,1754,1756,1752,744
20240216,101400,379726644,1756,1756,1756,1756,1
20240216,101300,379724888,1758,1766,1766,1744,18886
20240216,101200,346583368,1766,1764,1766,1762,10
20240216,101100,346565741,1767,1765,1767,1765,188
20240216,101000,346233565,1768,1768,1768,1768,0
20240216,100900,346233565,1768,1768,1768,1768,1
20240216,100800,346231797,1768,1761,1768,1761,51
20240216,100700,346141979,1772,1772,1772,1772,0
20240216,100600,346141979,1772,1770,1774,1760,793
20240216,100500,344743664,1776,1776,1776,1776,2
20240216,100400,344740112,1770,1777,1777,1770,4
20240216,100300,344733018,1777,1776,1777,1776,2
20240216,100200,344729465,1777,1777,1777,1777,31
20240216,100100,344674378,1777,1788,1788,1769,406
20240216,100000,343955734,1794,1789,1794,1789,804
20240216,095900,342515363,1789,1782,1789,1780,2506
20240216,095800,338048660,1782,1783,1783,1782,2004
20240216,095700,334475531,1783,1779,1783,1779,797
20240216,095600,333057628,1779,1765,1779,1754,5529
20240216,095500,323283970,1753,1755,1765,1753,869
20240216,095400,321760589,1755,1764,1768,1755,1531
20240216,095300,319062980,1768,1768,1768,1764,170
20240216,095200,318762912,1766,1769,1778,1766,1413
20240216,095100,316265940,1767,1779,1780,1767,1006
20240216,095000,314475446,1781,1774,1784,1766,2049
20240216,094900,310846312,1774,1779,1790,1774,4487
20240216,094800,302853438,1790,1777,1790,1777,192
20240216,094700,302512241,1790,1780,1790,1777,1042
20240216,094600,300657961,1791,1790,1791,1790,401
20240216,094500,299940170,1780,1787,1790,1780,4
20240216,094400,299933027,1792,1783,1792,1779,1941
20240216,094300,296475348,1794,1794,1794,1790,9
20240216,094200,296459218,1796,1786,1797,1781,2061
20240216,094100,292779338,1796,1792,1798,1786,11365
20240216,094000,272436221,1792,1799,1802,1791,4820
20240216,093900,263779387,1804,1809,1809,1799,14686
20240216,093800,237331848,1809,1824,1824,1806,7907
20240216,093700,223017348,1824,1815,1824,1815,1410
20240216,093600,220456671,1815,1806,1815,1806,2561
20240216,093500,215810106,1806,1806,1806,1806,40
20240216,093400,215737866,1813,1806,1813,1806,139
20240216,093300,215486132,1806,1814,1814,1806,926
20240216,093200,213811884,1810,1810,1810,1810,22
20240216,093100,213772064,1808,1813,1813,1807,2255
20240216,093000,209690438,1821,1821,1821,1821,1
20240216,092900,209688617,1813,1822,1822,1811,1600
20240216,092800,206787039,1823,1823,1823,1823,57
20240216,092700,206683128,1824,1823,1824,1823,677
20240216,092600,205448323,1823,1814,1823,1812,600
20240216,092500,204359600,1814,1823,1823,1814,533
20240216,092400,203389119,1824,1822,1824,1822,141
20240216,092300,203131979,1822,1822,1822,1822,1
20240216,092200,203130157,1822,1820,1828,1813,11916
20240216,092100,181444428,1821,1828,1839,1821,6140
20240216,092000,170233086,1840,1830,1840,1828,5103
20240216,091900,160883745,1832,1835,1836,1830,4091
20240216,091800,153381565,1836,1848,1848,1835,6035
20240216,091700,142268200,1849,1844,1849,1833,10094
20240216,091600,123685744,1843,1828,1844,1828,9256
20240216,091500,106715029,1839,1826,1839,1826,5125
20240216,091400,97331312,1839,1837,1848,1826,3271
20240216,091300,91327667,1838,1838,1850,1835,5052
20240216,091200,82044730,1835,1826,1835,1820,9069
20240216,091100,65429426,1826,1819,1826,1819,1206
20240216,091000,63233721,1813,1814,1814,1813,2545
20240216,090900,58619590,1812,1812,1812,1812,50
20240216,090800,58528990,1812,1811,1813,1811,1502
20240216,090700,55806868,1811,1819,1830,1811,1886
20240216,090600,52375889,1804,1810,1811,1803,9525
20240216,090500,35197319,1810,1815,1820,1810,3425
20240216,090400,28985921,1804,1803,1815,1803,2456
20240216,090300,24535772,1803,1812,1812,1803,1589
20240216,090200,21670634,1814,1802,1814,1802,9201
20240216,090100,5080364,1803,1775,1803,1775,930
20240216,090000,3425325,1775,1800,1800,1775,1903