stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,213300,2031202082,1322,1322,1322,1322,54445
20240216,213200,2031202082,1322,1322,1322,1322,0
20240216,213100,2031202082,1322,1322,1322,1322,0
20240216,213000,2031202082,1322,1322,1322,1322,0
20240216,212900,2031202082,1322,1322,1322,1322,0
20240216,212800,2031202082,1322,1322,1322,1322,0
20240216,212700,2031202082,1322,1322,1322,1322,0
20240216,212600,2031202082,1322,1322,1322,1322,0
20240216,212500,2031202082,1322,1322,1322,1322,0
20240216,212400,2031202082,1322,1322,1322,1322,0
20240216,212300,2031202082,1322,1322,1322,1322,0
20240216,212200,2031202082,1322,1322,1322,1322,0
20240216,212100,2031202082,1322,1322,1322,1322,0
20240216,212000,2031202082,1322,1322,1322,1322,0
20240216,211900,2031202082,1322,1322,1322,1322,0
20240216,211800,2031202082,1322,1322,1322,1322,0
20240216,211700,2031202082,1322,1322,1322,1322,0
20240216,211600,2031202082,1322,1322,1322,1322,0
20240216,211500,2031202082,1322,1322,1322,1322,0
20240216,211400,2031202082,1322,1322,1322,1322,0
20240216,211300,2031202082,1322,1322,1322,1322,0
20240216,211200,2031202082,1322,1322,1322,1322,0
20240216,211100,2031202082,1322,1322,1322,1322,0
20240216,211000,2031202082,1322,1322,1322,1322,0
20240216,210900,2031202082,1322,1322,1322,1322,0
20240216,210800,2031202082,1322,1322,1322,1322,0
20240216,210700,2031202082,1322,1322,1322,1322,0
20240216,210600,2031202082,1322,1322,1322,1322,0
20240216,210500,2031202082,1322,1322,1322,1322,0
20240216,210400,2031202082,1322,1322,1322,1322,0
20240216,210300,2031202082,1322,1322,1322,1322,54445
20240216,210200,2031202082,1322,1322,1322,1322,0
20240216,210100,2031202082,1322,1322,1322,1322,0
20240216,210000,2031202082,1322,1322,1322,1322,0
20240216,205900,2031202082,1322,1322,1322,1322,0
20240216,205800,2031202082,1322,1322,1322,1322,0
20240216,205700,2031202082,1322,1322,1322,1322,0
20240216,205600,2031202082,1322,1322,1322,1322,0
20240216,205500,2031202082,1322,1322,1322,1322,0
20240216,205400,2031202082,1322,1322,1322,1322,0
20240216,205300,2031202082,1322,1322,1322,1322,0
20240216,205200,2031202082,1322,1322,1322,1322,0
20240216,205100,2031202082,1322,1322,1322,1322,0
20240216,205000,2031202082,1322,1322,1322,1322,0
20240216,204900,2031202082,1322,1322,1322,1322,0
20240216,204800,2031202082,1322,1322,1322,1322,0
20240216,204700,2031202082,1322,1322,1322,1322,0
20240216,204600,2031202082,1322,1322,1322,1322,0
20240216,204500,2031202082,1322,1322,1322,1322,0
20240216,204400,2031202082,1322,1322,1322,1322,0
20240216,204300,2031202082,1322,1322,1322,1322,0
20240216,204200,2031202082,1322,1322,1322,1322,0
20240216,204100,2031202082,1322,1322,1322,1322,0
20240216,204000,2031202082,1322,1322,1322,1322,0
20240216,203900,2031202082,1322,1322,1322,1322,0
20240216,203800,2031202082,1322,1322,1322,1322,0
20240216,203700,2031202082,1322,1322,1322,1322,0
20240216,203600,2031202082,1322,1322,1322,1322,0
20240216,203500,2031202082,1322,1322,1322,1322,0
20240216,203400,2031202082,1322,1322,1322,1322,0
20240216,203300,2031202082,1322,1322,1322,1322,54445
20240216,203200,2031202082,1322,1322,1322,1322,0
20240216,203100,2031202082,1322,1322,1322,1322,0
20240216,203000,2031202082,1322,1322,1322,1322,0
20240216,202900,2031202082,1322,1322,1322,1322,0
20240216,202800,2031202082,1322,1322,1322,1322,0
20240216,202700,2031202082,1322,1322,1322,1322,0
20240216,202600,2031202082,1322,1322,1322,1322,0
20240216,202500,2031202082,1322,1322,1322,1322,0
20240216,202400,2031202082,1322,1322,1322,1322,0
20240216,202300,2031202082,1322,1322,1322,1322,0
20240216,202200,2031202082,1322,1322,1322,1322,0
20240216,202100,2031202082,1322,1322,1322,1322,0
20240216,202000,2031202082,1322,1322,1322,1322,0
20240216,201900,2031202082,1322,1322,1322,1322,0
20240216,201800,2031202082,1322,1322,1322,1322,0
20240216,201700,2031202082,1322,1322,1322,1322,0
20240216,201600,2031202082,1322,1322,1322,1322,0
20240216,201500,2031202082,1322,1322,1322,1322,0
20240216,201400,2031202082,1322,1322,1322,1322,0
20240216,201300,2031202082,1322,1322,1322,1322,0
20240216,201200,2031202082,1322,1322,1322,1322,0
20240216,201100,2031202082,1322,1322,1322,1322,0
20240216,201000,2031202082,1322,1322,1322,1322,0
20240216,200900,2031202082,1322,1322,1322,1322,0
20240216,200800,2031202082,1322,1322,1322,1322,0
20240216,200700,2031202082,1322,1322,1322,1322,0
20240216,200600,2031202082,1322,1322,1322,1322,0
20240216,200500,2031202082,1322,1322,1322,1322,0
20240216,200400,2031202082,1322,1322,1322,1322,0
20240216,200300,2031202082,1322,1322,1322,1322,54445
20240216,200200,2031202082,1322,1322,1322,1322,0
20240216,200100,2031202082,1322,1322,1322,1322,0
20240216,200000,2031202082,1322,1322,1322,1322,0
20240216,195900,2031202082,1322,1322,1322,1322,0
20240216,195800,2031202082,1322,1322,1322,1322,0
20240216,195700,2031202082,1322,1322,1322,1322,0
20240216,195600,2031202082,1322,1322,1322,1322,0
20240216,195500,2031202082,1322,1322,1322,1322,0
20240216,195400,2031202082,1322,1322,1322,1322,0
20240216,195300,2031202082,1322,1322,1322,1322,0
20240216,195200,2031202082,1322,1322,1322,1322,0
20240216,195100,2031202082,1322,1322,1322,1322,0
20240216,195000,2031202082,1322,1322,1322,1322,0
20240216,194900,2031202082,1322,1322,1322,1322,0
20240216,194800,2031202082,1322,1322,1322,1322,0
20240216,194700,2031202082,1322,1322,1322,1322,0
20240216,194600,2031202082,1322,1322,1322,1322,0
20240216,194500,2031202082,1322,1322,1322,1322,0
20240216,194400,2031202082,1322,1322,1322,1322,0
20240216,194300,2031202082,1322,1322,1322,1322,0
20240216,194200,2031202082,1322,1322,1322,1322,0
20240216,194100,2031202082,1322,1322,1322,1322,0
20240216,194000,2031202082,1322,1322,1322,1322,0
20240216,193900,2031202082,1322,1322,1322,1322,0
20240216,193800,2031202082,1322,1322,1322,1322,0
20240216,193700,2031202082,1322,1322,1322,1322,0
20240216,193600,2031202082,1322,1322,1322,1322,0
20240216,193500,2031202082,1322,1322,1322,1322,0
20240216,193400,2031202082,1322,1322,1322,1322,0
20240216,193300,2031202082,1322,1322,1322,1322,54445
20240216,193200,2031202082,1322,1322,1322,1322,0
20240216,193100,2031202082,1322,1322,1322,1322,0
20240216,193000,2031202082,1322,1322,1322,1322,0
20240216,192900,2031202082,1322,1322,1322,1322,0
20240216,192800,2031202082,1322,1322,1322,1322,0
20240216,192700,2031202082,1322,1322,1322,1322,0
20240216,192600,2031202082,1322,1322,1322,1322,0
20240216,192500,2031202082,1322,1322,1322,1322,0
20240216,192400,2031202082,1322,1322,1322,1322,0
20240216,192300,2031202082,1322,1322,1322,1322,0
20240216,192200,2031202082,1322,1322,1322,1322,0
20240216,192100,2031202082,1322,1322,1322,1322,0
20240216,192000,2031202082,1322,1322,1322,1322,0
20240216,191900,2031202082,1322,1322,1322,1322,0
20240216,191800,2031202082,1322,1322,1322,1322,0
20240216,191700,2031202082,1322,1322,1322,1322,0
20240216,191600,2031202082,1322,1322,1322,1322,0
20240216,191500,2031202082,1322,1322,1322,1322,0
20240216,191400,2031202082,1322,1322,1322,1322,0
20240216,191300,2031202082,1322,1322,1322,1322,0
20240216,191200,2031202082,1322,1322,1322,1322,0
20240216,191100,2031202082,1322,1322,1322,1322,0
20240216,191000,2031202082,1322,1322,1322,1322,0
20240216,190900,2031202082,1322,1322,1322,1322,0
20240216,190800,2031202082,1322,1322,1322,1322,0
20240216,190700,2031202082,1322,1322,1322,1322,0
20240216,190600,2031202082,1322,1322,1322,1322,0
20240216,190500,2031202082,1322,1322,1322,1322,0
20240216,190400,2031202082,1322,1322,1322,1322,0
20240216,190300,2031202082,1322,1322,1322,1322,54445
20240216,190200,2031202082,1322,1322,1322,1322,0
20240216,190100,2031202082,1322,1322,1322,1322,0
20240216,190000,2031202082,1322,1322,1322,1322,0
20240216,185900,2031202082,1322,1322,1322,1322,0
20240216,185800,2031202082,1322,1322,1322,1322,0
20240216,185700,2031202082,1322,1322,1322,1322,0
20240216,185600,2031202082,1322,1322,1322,1322,0
20240216,185500,2031202082,1322,1322,1322,1322,0
20240216,185400,2031202082,1322,1322,1322,1322,0
20240216,185300,2031202082,1322,1322,1322,1322,0
20240216,185200,2031202082,1322,1322,1322,1322,0
20240216,185100,2031202082,1322,1322,1322,1322,0
20240216,185000,2031202082,1322,1322,1322,1322,0
20240216,184900,2031202082,1322,1322,1322,1322,0
20240216,184800,2031202082,1322,1322,1322,1322,0
20240216,184700,2031202082,1322,1322,1322,1322,0
20240216,184600,2031202082,1322,1322,1322,1322,0
20240216,184500,2031202082,1322,1322,1322,1322,0
20240216,184400,2031202082,1322,1322,1322,1322,0
20240216,184300,2031202082,1322,1322,1322,1322,0
20240216,184200,2031202082,1322,1322,1322,1322,0
20240216,184100,2031202082,1322,1322,1322,1322,0
20240216,184000,2031202082,1322,1322,1322,1322,0
20240216,183900,2031202082,1322,1322,1322,1322,0
20240216,183800,2031202082,1322,1322,1322,1322,0
20240216,183700,2031202082,1322,1322,1322,1322,0
20240216,183600,2031202082,1322,1322,1322,1322,0
20240216,183500,2031202082,1322,1322,1322,1322,0
20240216,183400,2031202082,1322,1322,1322,1322,0
20240216,183300,2031202082,1322,1322,1322,1322,54445
20240216,183200,2031202082,1322,1322,1322,1322,0
20240216,183100,2031202082,1322,1322,1322,1322,0
20240216,183000,2031202082,1322,1322,1322,1322,0
20240216,182900,2031202082,1322,1322,1322,1322,0
20240216,182800,2031202082,1322,1322,1322,1322,0
20240216,182700,2031202082,1322,1322,1322,1322,0
20240216,182600,2031202082,1322,1322,1322,1322,0
20240216,182500,2031202082,1322,1322,1322,1322,0
20240216,182400,2031202082,1322,1322,1322,1322,0
20240216,182300,2031202082,1322,1322,1322,1322,0
20240216,182200,2031202082,1322,1322,1322,1322,0
20240216,182100,2031202082,1322,1322,1322,1322,0
20240216,182000,2031202082,1322,1322,1322,1322,0
20240216,181900,2031202082,1322,1322,1322,1322,0
20240216,181800,2031202082,1322,1322,1322,1322,0
20240216,181700,2031202082,1322,1322,1322,1322,0
20240216,181600,2031202082,1322,1322,1322,1322,0
20240216,181500,2031202082,1322,1322,1322,1322,0
20240216,181400,2031202082,1322,1322,1322,1322,0
20240216,181300,2031202082,1322,1322,1322,1322,0
20240216,181200,2031202082,1322,1322,1322,1322,0
20240216,181100,2031202082,1322,1322,1322,1322,0
20240216,181000,2031202082,1322,1322,1322,1322,0
20240216,180900,2031202082,1322,1322,1322,1322,0
20240216,180800,2031202082,1322,1322,1322,1322,0
20240216,180700,2031202082,1322,1322,1322,1322,0
20240216,180600,2031202082,1322,1322,1322,1322,0
20240216,180500,2031202082,1322,1322,1322,1322,0
20240216,180400,2031202082,1322,1322,1322,1322,0
20240216,180300,2031202082,1322,1322,1322,1322,54445
20240216,180200,2031202082,1322,1322,1322,1322,0
20240216,180100,2031202082,1322,1322,1322,1322,0
20240216,180000,2031202082,1322,1322,1322,1322,0
20240216,175900,2031202082,1322,1322,1322,1322,0
20240216,175800,2031202082,1322,1322,1322,1322,0
20240216,175700,2031202082,1322,1322,1322,1322,0
20240216,175600,2031202082,1322,1322,1322,1322,0
20240216,175500,2031202082,1322,1322,1322,1322,0
20240216,175400,2031202082,1322,1322,1322,1322,0
20240216,175300,2031202082,1322,1322,1322,1322,0
20240216,175200,2031202082,1322,1322,1322,1322,0
20240216,175100,2031202082,1322,1322,1322,1322,0
20240216,175000,2031202082,1322,1322,1322,1322,0
20240216,174900,2031202082,1322,1322,1322,1322,0
20240216,174800,2031202082,1322,1322,1322,1322,0
20240216,174700,2031202082,1322,1322,1322,1322,0
20240216,174600,2031202082,1322,1322,1322,1322,0
20240216,174500,2031202082,1322,1322,1322,1322,0
20240216,174400,2031202082,1322,1322,1322,1322,0
20240216,174300,2031202082,1322,1322,1322,1322,0
20240216,174200,2031202082,1322,1322,1322,1322,0
20240216,174100,2031202082,1322,1322,1322,1322,0
20240216,174000,2031202082,1322,1322,1322,1322,0
20240216,173900,2031202082,1322,1322,1322,1322,0
20240216,173800,2031202082,1322,1322,1322,1322,0
20240216,173700,2031202082,1322,1322,1322,1322,0
20240216,173600,2031202082,1322,1322,1322,1322,0
20240216,173500,2031202082,1322,1322,1322,1322,0
20240216,173400,2031202082,1322,1322,1322,1322,0
20240216,173300,2031202082,1322,1322,1322,1322,54445
20240216,173200,2031202082,1322,1322,1322,1322,0
20240216,173100,2031202082,1322,1322,1322,1322,0
20240216,173000,2031202082,1322,1322,1322,1322,0
20240216,172900,2031202082,1322,1322,1322,1322,0
20240216,172800,2031202082,1322,1322,1322,1322,0
20240216,172700,2031202082,1322,1322,1322,1322,0
20240216,172600,2031202082,1322,1322,1322,1322,0
20240216,172500,2031202082,1322,1322,1322,1322,0
20240216,172400,2031202082,1322,1322,1322,1322,0
20240216,172300,2031202082,1322,1322,1322,1322,0
20240216,172200,2031202082,1322,1322,1322,1322,0
20240216,172100,2031202082,1322,1322,1322,1322,0
20240216,172000,2031202082,1322,1322,1322,1322,0
20240216,171900,2031202082,1322,1322,1322,1322,0
20240216,171800,2031202082,1322,1322,1322,1322,0
20240216,171700,2031202082,1322,1322,1322,1322,0
20240216,171600,2031202082,1322,1322,1322,1322,0
20240216,171500,2031202082,1322,1322,1322,1322,0
20240216,171400,2031202082,1322,1322,1322,1322,0
20240216,171300,2031202082,1322,1322,1322,1322,0
20240216,171200,2031202082,1322,1322,1322,1322,0
20240216,171100,2031202082,1322,1322,1322,1322,0
20240216,171000,2031202082,1322,1322,1322,1322,0
20240216,170900,2031202082,1322,1322,1322,1322,0
20240216,170800,2031202082,1322,1322,1322,1322,0
20240216,170700,2031202082,1322,1322,1322,1322,0
20240216,170600,2031202082,1322,1322,1322,1322,0
20240216,170500,2031202082,1322,1322,1322,1322,0
20240216,170400,2031202082,1322,1322,1322,1322,0
20240216,170300,2031202082,1322,1322,1322,1322,54445
20240216,170200,2031202082,1322,1322,1322,1322,0
20240216,170100,2031202082,1322,1322,1322,1322,0
20240216,170000,2031202082,1322,1322,1322,1322,0
20240216,165900,2031202082,1322,1322,1322,1322,0
20240216,165800,2031202082,1322,1322,1322,1322,0
20240216,165700,2031202082,1322,1322,1322,1322,0
20240216,165600,2031202082,1322,1322,1322,1322,0
20240216,165500,2031202082,1322,1322,1322,1322,0
20240216,165400,2031202082,1322,1322,1322,1322,0
20240216,165300,2031202082,1322,1322,1322,1322,0
20240216,165200,2031202082,1322,1322,1322,1322,0
20240216,165100,2031202082,1322,1322,1322,1322,0
20240216,165000,2031202082,1322,1322,1322,1322,0
20240216,164900,2031202082,1322,1322,1322,1322,0
20240216,164800,2031202082,1322,1322,1322,1322,0
20240216,164700,2031202082,1322,1322,1322,1322,0
20240216,164600,2031202082,1322,1322,1322,1322,0
20240216,164500,2031202082,1322,1322,1322,1322,0
20240216,164400,2031202082,1322,1322,1322,1322,0
20240216,164300,2031202082,1322,1322,1322,1322,0
20240216,164200,2031202082,1322,1322,1322,1322,0
20240216,164100,2031202082,1322,1322,1322,1322,0
20240216,164000,2031202082,1322,1322,1322,1322,0
20240216,163900,2031202082,1322,1322,1322,1322,0
20240216,163800,2031202082,1322,1322,1322,1322,0
20240216,163700,2031202082,1322,1322,1322,1322,0
20240216,163600,2031202082,1322,1322,1322,1322,0
20240216,163500,2031202082,1322,1322,1322,1322,0
20240216,163400,2031202082,1322,1322,1322,1322,0
20240216,163300,2031202082,1322,1322,1322,1322,54445
20240216,163200,2031202082,1322,1322,1322,1322,0
20240216,163100,2031202082,1322,1322,1322,1322,0
20240216,163000,2031202082,1322,1322,1322,1322,0
20240216,162900,2031202082,1322,1322,1322,1322,0
20240216,162800,2031202082,1322,1322,1322,1322,0
20240216,162700,2031202082,1322,1322,1322,1322,0
20240216,162600,2031202082,1322,1322,1322,1322,0
20240216,162500,2031202082,1322,1322,1322,1322,0
20240216,162400,2031202082,1322,1322,1322,1322,0
20240216,162300,2031202082,1322,1322,1322,1322,0
20240216,162200,2031202082,1322,1322,1322,1322,0
20240216,162100,2031202082,1322,1322,1322,1322,0
20240216,162000,2031202082,1322,1322,1322,1322,0
20240216,161900,2031202082,1322,1322,1322,1322,0
20240216,161800,2031202082,1322,1322,1322,1322,0
20240216,161700,2031202082,1322,1322,1322,1322,0
20240216,161600,2031202082,1322,1322,1322,1322,0
20240216,161500,2031202082,1322,1322,1322,1322,0
20240216,161400,2031202082,1322,1322,1322,1322,0
20240216,161300,2031202082,1322,1322,1322,1322,0
20240216,161200,2031202082,1322,1322,1322,1322,0
20240216,161100,2031202082,1322,1322,1322,1322,0
20240216,161000,2031202082,1322,1322,1322,1322,0
20240216,160900,2031202082,1322,1322,1322,1322,0
20240216,160800,2031202082,1322,1322,1322,1322,0
20240216,160700,2031202082,1322,1322,1322,1322,0
20240216,160600,2031202082,1322,1322,1322,1322,0
20240216,160500,2031202082,1322,1322,1322,1322,0
20240216,160400,2031202082,1322,1322,1322,1322,0
20240216,160300,2031202082,1322,1322,1322,1322,54445
20240216,160200,2031202082,1322,1322,1322,1322,0
20240216,160100,2031202082,1322,1322,1322,1322,0
20240216,160000,2031202082,1322,1322,1322,1322,0
20240216,155900,2031202082,1322,1322,1322,1322,0
20240216,155800,2031202082,1322,1322,1322,1322,0
20240216,155700,2031202082,1322,1322,1322,1322,0
20240216,155600,2031202082,1322,1322,1322,1322,0
20240216,155500,2031202082,1322,1322,1322,1322,0
20240216,155400,2031202082,1322,1322,1322,1322,0
20240216,155300,2031202082,1322,1322,1322,1322,0
20240216,155200,2031202082,1322,1322,1322,1322,0
20240216,155100,2031202082,1322,1322,1322,1322,0
20240216,155000,2031202082,1322,1322,1322,1322,0
20240216,154900,2031202082,1322,1322,1322,1322,0
20240216,154800,2031202082,1322,1322,1322,1322,0
20240216,154700,2031202082,1322,1322,1322,1322,0
20240216,154600,2031202082,1322,1322,1322,1322,0
20240216,154500,2031202082,1322,1322,1322,1322,0
20240216,154400,2031202082,1322,1322,1322,1322,0
20240216,154300,2031202082,1322,1322,1322,1322,0
20240216,154200,2031202082,1322,1322,1322,1322,0
20240216,154100,2031202082,1322,1322,1322,1322,0
20240216,154000,2031202082,1322,1322,1322,1322,0
20240216,153900,2031202082,1322,1322,1322,1322,0
20240216,153800,2031202082,1322,1322,1322,1322,0
20240216,153700,2031202082,1322,1322,1322,1322,0
20240216,153600,2031202082,1322,1322,1322,1322,0
20240216,153500,2031202082,1322,1322,1322,1322,0
20240216,153400,2031202082,1322,1322,1322,1322,0
20240216,153300,2031202082,1322,1322,1322,1322,54445
20240216,153200,2031202082,1322,1322,1322,1322,0
20240216,153100,2031202082,1322,1322,1322,1322,0
20240216,153000,2031202082,1322,1322,1322,1322,54445
20240216,152900,1959225792,1329,1329,1329,1329,0
20240216,152800,1959225792,1329,1329,1329,1329,0
20240216,152700,1959225792,1329,1329,1329,1329,0
20240216,152600,1959225792,1329,1329,1329,1329,0
20240216,152500,1959225792,1329,1329,1329,1329,0
20240216,152400,1959225792,1329,1329,1329,1329,0
20240216,152300,1959225792,1329,1329,1329,1329,0
20240216,152200,1959225792,1329,1329,1329,1329,0
20240216,152100,1959225792,1329,1329,1329,1329,0
20240216,152000,1959225792,1329,1329,1329,1329,0
20240216,151900,1959225792,1329,1330,1330,1323,629
20240216,151800,1958390906,1330,1330,1330,1322,17288
20240216,151700,1935484862,1326,1330,1330,1325,36046
20240216,151600,1887670976,1329,1330,1330,1327,973
20240216,151500,1886377828,1330,1330,1330,1326,29217
20240216,151400,1847598001,1330,1331,1331,1329,2635
20240216,151300,1844093456,1331,1331,1332,1330,5757
20240216,151200,1836429943,1330,1331,1331,1330,6406
20240216,151100,1827908557,1331,1332,1332,1331,98
20240216,151000,1827778047,1332,1330,1332,1330,12103
20240216,150900,1811672890,1330,1329,1330,1329,2053
20240216,150800,1808942426,1330,1331,1331,1330,228
20240216,150700,1808639130,1330,1330,1331,1330,2949
20240216,150600,1804716916,1330,1331,1331,1330,7235
20240216,150500,1795092584,1330,1330,1331,1329,1583
20240216,150400,1792987062,1330,1330,1330,1330,3069
20240216,150300,1788905292,1330,1329,1330,1329,4392
20240216,150200,1783067110,1330,1331,1331,1329,5692
20240216,150100,1775496678,1331,1332,1332,1330,2702
20240216,150000,1771900533,1332,1332,1332,1330,1780
20240216,145900,1769529625,1332,1332,1333,1330,34503
20240216,145800,1723631681,1333,1333,1333,1332,1514
20240216,145700,1721614566,1332,1333,1333,1331,1209
20240216,145600,1720004080,1333,1333,1333,1331,4880
20240216,145500,1713504092,1333,1333,1333,1331,2890
20240216,145400,1709655466,1332,1332,1333,1331,7072
20240216,145300,1700235085,1332,1334,1334,1332,1783
20240216,145200,1697857662,1334,1333,1334,1333,1423
20240216,145100,1695959405,1333,1333,1334,1333,64
20240216,145000,1695874081,1334,1333,1335,1332,1900
20240216,144900,1693341212,1333,1333,1335,1333,14168
20240216,144800,1674448953,1333,1334,1335,1333,2230
20240216,144700,1671474326,1335,1336,1336,1335,692
20240216,144600,1670550505,1335,1335,1335,1335,1827
20240216,144500,1668111460,1336,1335,1336,1333,5449
20240216,144400,1660843213,1335,1335,1336,1335,14558
20240216,144300,1641399830,1333,1333,1334,1333,7867
20240216,144200,1630907504,1332,1333,1334,1332,2741
20240216,144100,1627254011,1333,1333,1333,1333,25
20240216,144000,1627220686,1333,1334,1334,1333,919
20240216,143900,1625995602,1331,1334,1334,1331,1256
20240216,143800,1624321924,1334,1334,1334,1334,58
20240216,143700,1624244552,1334,1334,1334,1334,142
20240216,143600,1624055124,1334,1334,1334,1334,124
20240216,143500,1623889708,1334,1333,1334,1333,213
20240216,143400,1623605769,1334,1334,1334,1333,1391
20240216,143300,1621750775,1334,1335,1335,1334,675
20240216,143200,1620850275,1335,1336,1336,1335,520
20240216,143100,1620156054,1335,1335,1335,1335,3
20240216,143000,1620152049,1335,1336,1336,1335,3102
20240216,142900,1616008285,1336,1337,1337,1336,2976
20240216,142800,1612031066,1336,1337,1337,1336,2682
20240216,142700,1608447569,1337,1335,1337,1335,927
20240216,142600,1607209220,1337,1330,1337,1330,52683
20240216,142500,1537064357,1330,1331,1332,1330,1029
20240216,142400,1535695641,1332,1331,1332,1331,48
20240216,142300,1535631708,1332,1330,1333,1330,5808
20240216,142200,1527896071,1330,1330,1331,1330,5432
20240216,142100,1520670406,1331,1331,1331,1331,375
20240216,142000,1520171281,1331,1331,1332,1331,2798
20240216,141900,1516446643,1332,1330,1332,1330,160
20240216,141800,1516233689,1332,1331,1332,1330,1462
20240216,141700,1514287755,1331,1332,1333,1331,794
20240216,141600,1513230198,1333,1332,1333,1332,1222
20240216,141500,1511602282,1333,1332,1333,1331,13
20240216,141400,1511584967,1333,1333,1333,1333,1762
20240216,141300,1509236221,1332,1331,1332,1331,5908
20240216,141200,1501366926,1332,1331,1332,1331,1085
20240216,141100,1499922641,1332,1330,1332,1330,2768
20240216,141000,1496238931,1331,1331,1331,1330,44
20240216,140900,1496180387,1330,1331,1331,1330,57
20240216,140800,1496104571,1331,1331,1331,1330,648
20240216,140700,1495242629,1330,1331,1332,1330,1102
20240216,140600,1493776083,1332,1332,1333,1332,1145
20240216,140500,1492250658,1332,1332,1332,1332,739
20240216,140400,1491266310,1331,1331,1332,1331,953
20240216,140300,1489996930,1330,1330,1330,1330,5
20240216,140200,1489990280,1330,1329,1330,1329,3855
20240216,140100,1484863700,1328,1329,1329,1328,6623
20240216,140000,1476063748,1330,1329,1330,1329,1134
20240216,135900,1474556066,1330,1331,1331,1330,6129
20240216,135800,1466400053,1331,1332,1332,1331,51
20240216,135700,1466332171,1332,1333,1333,1332,2996
20240216,135600,1462340498,1333,1334,1335,1333,4923
20240216,135500,1455774603,1334,1335,1335,1334,1398
20240216,135400,1453909259,1335,1334,1335,1334,3299
20240216,135300,1449506344,1334,1333,1334,1333,1393
20240216,135200,1447649386,1333,1333,1333,1333,399
20240216,135100,1447117519,1332,1332,1332,1332,1
20240216,135000,1447116187,1333,1332,1333,1332,1573
20240216,134900,1445020908,1332,1332,1333,1332,388
20240216,134800,1444503940,1332,1332,1332,1332,82
20240216,134700,1444394716,1334,1332,1334,1331,2079
20240216,134600,1441624643,1331,1332,1332,1331,77
20240216,134500,1441522101,1332,1332,1332,1332,500
20240216,134400,1440856101,1332,1332,1332,1332,14
20240216,134300,1440837453,1332,1331,1332,1331,816
20240216,134200,1439751336,1332,1332,1333,1331,1773
20240216,134100,1437389761,1333,1332,1333,1332,12
20240216,134000,1437373775,1333,1333,1333,1333,113
20240216,133900,1437223146,1333,1332,1333,1331,170
20240216,133800,1436996719,1332,1330,1332,1330,5205
20240216,133700,1430074065,1330,1330,1330,1329,1978
20240216,133600,1427443729,1330,1332,1332,1330,2755
20240216,133500,1423776274,1332,1332,1332,1332,1000
20240216,133400,1422444274,1332,1331,1332,1331,1053
20240216,133300,1421041928,1331,1330,1331,1330,595
20240216,133200,1420250078,1330,1329,1330,1328,4187
20240216,133100,1414685700,1330,1330,1330,1329,2050
20240216,133000,1411960057,1330,1330,1330,1329,117
20240216,132900,1411804546,1330,1330,1330,1330,2960
20240216,132800,1407867746,1330,1329,1330,1329,1214
20240216,132700,1406253919,1329,1329,1329,1327,4147
20240216,132600,1400744271,1329,1329,1329,1329,29
20240216,132500,1400705730,1330,1329,1330,1329,6
20240216,132400,1400697751,1330,1330,1330,1328,239
20240216,132300,1400380100,1330,1326,1330,1326,2145
20240216,132200,1397527706,1325,1325,1330,1325,185
20240216,132100,1397282099,1325,1324,1330,1324,1480
20240216,132000,1395315499,1324,1323,1329,1323,4807
20240216,131900,1388932591,1327,1323,1327,1323,2238
20240216,131800,1385964544,1323,1323,1325,1322,9495
20240216,131700,1373399940,1323,1323,1325,1322,4158
20240216,131600,1367899080,1323,1323,1324,1323,1308
20240216,131500,1366167574,1323,1326,1326,1323,4570
20240216,131400,1360113771,1326,1326,1328,1326,2089
20240216,131300,1357341897,1326,1327,1327,1326,313
20240216,131200,1356926570,1327,1328,1328,1327,339
20240216,131100,1356476711,1327,1327,1328,1327,156
20240216,131000,1356269685,1327,1328,1328,1327,186
20240216,130900,1356022700,1328,1327,1328,1326,755
20240216,130800,1355020893,1327,1328,1328,1327,1413
20240216,130700,1353145127,1328,1326,1328,1326,763
20240216,130600,1352132638,1327,1324,1327,1323,6793
20240216,130500,1343135222,1324,1322,1324,1322,5517
20240216,130400,1335835521,1322,1322,1323,1322,85
20240216,130300,1335723143,1323,1323,1323,1323,28
20240216,130200,1335686099,1323,1323,1323,1323,39
20240216,130100,1335634502,1323,1322,1323,1322,4050
20240216,130000,1330278802,1323,1323,1324,1322,2260
20240216,125900,1327290096,1323,1324,1324,1323,165
20240216,125800,1327071736,1323,1323,1323,1323,1744
20240216,125700,1324764424,1324,1322,1324,1322,1731
20240216,125600,1322475914,1322,1322,1322,1322,365
20240216,125500,1321993384,1322,1323,1323,1322,2357
20240216,125400,1318877201,1322,1322,1322,1322,0
20240216,125300,1318877201,1322,1324,1324,1322,8983
20240216,125200,1307001656,1322,1322,1324,1321,2785
20240216,125100,1303321937,1322,1325,1325,1322,569
20240216,125000,1302569612,1321,1321,1321,1321,2900
20240216,124900,1298738712,1321,1321,1321,1321,3500
20240216,124800,1294115212,1321,1323,1323,1321,11671
20240216,124700,1278694749,1323,1322,1323,1322,1762
20240216,124600,1276364489,1326,1325,1326,1322,1603
20240216,124500,1274243171,1325,1325,1325,1325,295
20240216,124400,1273852296,1325,1325,1325,1320,40102
20240216,124300,1220871000,1323,1324,1324,1323,2418
20240216,124200,1217671593,1323,1326,1326,1323,3528
20240216,124100,1212999713,1326,1325,1326,1325,307
20240216,124000,1212592731,1324,1325,1325,1324,781
20240216,123900,1211558557,1324,1325,1325,1324,2043
20240216,123800,1208853124,1325,1324,1325,1324,1058
20240216,123700,1207451831,1324,1324,1325,1324,424
20240216,123600,1206890429,1325,1323,1325,1323,151
20240216,123500,1206690356,1325,1324,1325,1322,55
20240216,123400,1206617581,1325,1325,1325,1325,31
20240216,123300,1206576506,1325,1323,1325,1321,18931
20240216,123200,1181560170,1323,1325,1326,1323,29459
20240216,123100,1142560078,1325,1325,1325,1324,509
20240216,123000,1141885857,1324,1325,1325,1324,5080
20240216,122900,1135157538,1325,1325,1326,1325,1857
20240216,122800,1132697000,1325,1325,1326,1325,3370
20240216,122700,1128231744,1326,1325,1326,1325,61
20240216,122600,1128150884,1325,1325,1325,1324,340
20240216,122500,1127700470,1325,1325,1325,1324,10341
20240216,122400,1113998749,1325,1325,1326,1325,3603
20240216,122300,1109223766,1326,1326,1326,1325,8348
20240216,122200,1098157229,1326,1327,1327,1325,2729
20240216,122100,1094538567,1326,1327,1327,1326,439
20240216,122000,1093956346,1327,1327,1327,1327,853
20240216,121900,1092824415,1327,1329,1329,1327,1829
20240216,121800,1090397173,1328,1328,1328,1327,1817
20240216,121700,1087985962,1328,1328,1328,1327,736
20240216,121600,1087008624,1328,1329,1329,1328,6
20240216,121500,1087000651,1329,1327,1330,1327,37
20240216,121400,1086951507,1327,1329,1330,1327,10036
20240216,121300,1073630559,1330,1329,1330,1329,4678
20240216,121200,1067413496,1331,1331,1332,1330,1581
20240216,121100,1065310756,1331,1332,1332,1331,1513
20240216,121000,1063296807,1332,1330,1332,1330,1201
20240216,120900,1061699275,1330,1332,1332,1330,3301
20240216,120800,1057304888,1332,1332,1332,1332,28
20240216,120700,1057267592,1332,1331,1332,1329,11987
20240216,120600,1041332576,1330,1332,1332,1330,10334
20240216,120500,1027584861,1332,1333,1333,1332,4472
20240216,120400,1021626146,1333,1333,1333,1333,59
20240216,120300,1021547499,1333,1333,1333,1333,393
20240216,120200,1021023630,1333,1332,1333,1332,1200
20240216,120100,1019425121,1332,1333,1333,1331,163
20240216,120000,1019208152,1333,1333,1333,1330,1793
20240216,115900,1016821880,1330,1334,1334,1330,13534
20240216,115800,998805389,1334,1334,1334,1334,100
20240216,115700,998671989,1334,1335,1336,1334,4
20240216,115600,998666648,1334,1334,1334,1334,446
20240216,115500,998071684,1334,1333,1334,1332,117
20240216,115400,997915787,1332,1335,1335,1332,8739
20240216,115300,986261834,1335,1337,1337,1335,13810
20240216,115200,967818976,1337,1337,1337,1337,94
20240216,115100,967693298,1337,1337,1337,1337,127
20240216,115000,967523499,1337,1336,1337,1336,6007
20240216,114900,959494135,1336,1337,1337,1336,617
20240216,114800,958669215,1337,1336,1337,1336,138
20240216,114700,958484725,1337,1339,1339,1337,12844
20240216,114600,941307002,1339,1339,1339,1338,1311
20240216,114500,939551857,1339,1339,1339,1339,20
20240216,114400,939525077,1339,1339,1339,1339,866
20240216,114300,938365503,1339,1339,1339,1339,961
20240216,114200,937078724,1340,1339,1340,1339,1303
20240216,114100,935333007,1340,1340,1340,1338,1461
20240216,114000,933376185,1340,1340,1340,1340,1416
20240216,113900,931478745,1340,1340,1340,1340,1515
20240216,113800,929448645,1340,1340,1340,1340,1021
20240216,113700,928080505,1340,1340,1340,1340,867
20240216,113600,926918725,1340,1340,1340,1339,5339
20240216,113500,919769688,1340,1340,1340,1340,19
20240216,113400,919744228,1340,1340,1340,1340,156
20240216,113300,919535188,1340,1340,1340,1340,274
20240216,113200,919168028,1340,1340,1340,1340,1
20240216,113100,919166688,1339,1339,1339,1339,2584
20240216,113000,915706712,1339,1339,1339,1339,4554
20240216,112900,909608906,1340,1339,1340,1339,2889
20240216,112800,905740534,1339,1339,1339,1339,6
20240216,112700,905732500,1339,1339,1339,1339,2001
20240216,112600,903053161,1339,1338,1339,1338,531
20240216,112500,902342681,1338,1338,1338,1338,459
20240216,112400,901728539,1338,1339,1339,1338,1900
20240216,112300,899185239,1339,1339,1339,1339,358
20240216,112200,898705877,1339,1339,1339,1339,321
20240216,112100,898276058,1339,1339,1339,1339,790
20240216,112000,897218248,1339,1339,1340,1339,3012
20240216,111900,893185169,1340,1340,1340,1340,52
20240216,111800,893115489,1339,1339,1340,1339,605
20240216,111700,892305084,1340,1340,1340,1340,10
20240216,111600,892291684,1339,1339,1339,1339,13
20240216,111500,892274277,1339,1339,1339,1339,9
20240216,111400,892262226,1338,1339,1339,1338,263
20240216,111300,891910158,1339,1339,1340,1339,1533
20240216,111200,889857470,1340,1339,1340,1339,827
20240216,111100,888750116,1339,1338,1339,1338,510
20240216,111000,888067247,1339,1339,1339,1339,253
20240216,110900,887728480,1339,1338,1339,1338,201
20240216,110800,887459441,1338,1338,1338,1338,2821
20240216,110700,883684943,1338,1337,1338,1337,515
20240216,110600,882996373,1337,1336,1338,1336,202
20240216,110500,882726299,1336,1338,1338,1336,5795
20240216,110400,874979144,1338,1337,1338,1337,1660
20240216,110300,872759714,1337,1337,1337,1337,428
20240216,110200,872187478,1337,1338,1338,1337,1544
20240216,110100,870121841,1338,1339,1339,1338,326
20240216,110000,869685527,1339,1339,1339,1337,1898
20240216,105900,867146106,1340,1340,1340,1338,16181
20240216,105800,845468483,1340,1343,1343,1339,9509
20240216,105700,832719325,1343,1343,1343,1343,2157
20240216,105600,829822474,1343,1343,1343,1343,126
20240216,105500,829653256,1344,1345,1345,1344,6202
20240216,105400,821317670,1345,1344,1345,1344,4621
20240216,105300,815106986,1345,1345,1345,1344,7520
20240216,105200,804992594,1345,1344,1345,1344,9927
20240216,105100,791643189,1344,1344,1345,1344,1501
20240216,105000,789625844,1345,1343,1345,1343,8282
20240216,104900,778496999,1342,1342,1342,1342,1885
20240216,104800,775967329,1342,1342,1342,1342,3053
20240216,104700,771870203,1342,1342,1342,1340,433
20240216,104600,771289715,1341,1341,1341,1341,674
20240216,104500,770385881,1341,1342,1342,1341,1151
20240216,104400,768842340,1342,1341,1342,1341,259
20240216,104300,768494821,1341,1341,1341,1341,942
20240216,104200,767231599,1341,1341,1341,1341,8648
20240216,104100,755634631,1341,1342,1342,1341,2761
20240216,104000,751931559,1342,1341,1342,1341,6159
20240216,103900,743671265,1341,1341,1341,1341,496
20240216,103800,743006129,1341,1341,1341,1341,1286
20240216,103700,741281603,1341,1343,1343,1341,5955
20240216,103600,733289400,1343,1342,1343,1342,3173
20240216,103500,729028369,1342,1343,1343,1342,378
20240216,103400,728520721,1343,1342,1343,1341,2465
20240216,103300,725214212,1342,1342,1342,1342,188
20240216,103200,724961916,1342,1341,1342,1341,1723
20240216,103100,722650373,1342,1341,1342,1341,573
20240216,103000,721881930,1342,1341,1342,1341,619
20240216,102900,721051250,1341,1341,1341,1341,1229
20240216,102800,719403161,1341,1341,1341,1341,379
20240216,102700,718894922,1341,1341,1342,1341,3697
20240216,102600,713937243,1342,1342,1342,1342,4338
20240216,102500,708115647,1342,1340,1342,1340,4844
20240216,102400,701622434,1339,1339,1339,1339,828
20240216,102300,700513742,1339,1339,1340,1339,1472
20240216,102200,698542733,1339,1340,1340,1338,2747
20240216,102100,694865200,1340,1340,1340,1340,20
20240216,102000,694838400,1339,1342,1342,1339,1079
20240216,101900,693392570,1342,1342,1342,1339,765
20240216,101800,692368208,1339,1340,1342,1339,1249
20240216,101700,690695749,1340,1340,1340,1340,1693
20240216,101600,688427129,1340,1340,1340,1339,4573
20240216,101500,682302855,1340,1340,1340,1339,1001
20240216,101400,680961547,1340,1341,1344,1340,3611
20240216,101300,676121699,1342,1341,1344,1340,4581
20240216,101200,669975507,1344,1344,1344,1341,5913
20240216,101100,662037861,1344,1343,1347,1343,28375
20240216,101000,623884512,1343,1339,1343,1339,26544
20240216,100900,588310487,1339,1340,1340,1338,69
20240216,100800,588218097,1340,1338,1340,1338,7599
20240216,100700,578043115,1338,1338,1338,1338,2553
20240216,100600,574627201,1338,1336,1338,1336,6864
20240216,100500,565445235,1336,1338,1338,1336,270
20240216,100400,565084253,1338,1337,1338,1336,5308
20240216,100300,557990140,1337,1337,1338,1336,7894
20240216,100200,547436695,1336,1337,1337,1336,1284
20240216,100100,545720005,1335,1337,1337,1335,201
20240216,100000,545451668,1337,1337,1337,1337,391
20240216,095900,544928901,1337,1336,1337,1335,37
20240216,095800,544879487,1336,1332,1336,1332,5067
20240216,095700,538111895,1332,1333,1334,1332,13066
20240216,095600,520698807,1333,1334,1334,1333,324
20240216,095500,520266813,1333,1335,1335,1333,5806
20240216,095400,512525041,1335,1335,1335,1334,207
20240216,095300,512248728,1335,1336,1336,1335,2643
20240216,095200,508719793,1336,1339,1339,1335,5565
20240216,095100,501288485,1338,1339,1339,1335,202
20240216,095000,501018065,1339,1334,1339,1334,1858
20240216,094900,498533637,1334,1336,1336,1334,4361
20240216,094800,492711938,1338,1337,1339,1337,3095
20240216,094700,488571034,1337,1332,1337,1332,19821
20240216,094600,462123876,1332,1332,1333,1332,5861
20240216,094500,454316771,1333,1334,1334,1332,1644
20240216,094400,452126230,1332,1333,1334,1332,1639
20240216,094300,449942061,1333,1332,1333,1332,2838
20240216,094200,446159850,1332,1332,1332,1332,713
20240216,094100,445210134,1332,1330,1332,1330,2749
20240216,094000,441550050,1331,1329,1331,1329,3287
20240216,093900,437180971,1329,1325,1329,1325,6714
20240216,093800,428275072,1325,1324,1325,1323,8742
20240216,093700,416698345,1323,1325,1325,1323,5090
20240216,093600,409958270,1324,1327,1327,1324,11751
20240216,093500,394386992,1327,1328,1329,1327,5453
20240216,093400,387148355,1328,1329,1330,1328,1060
20240216,093300,385740263,1330,1328,1330,1327,6730
20240216,093200,376802340,1327,1328,1328,1327,4787
20240216,093100,370445912,1328,1330,1332,1328,2027
20240216,093000,367753448,1332,1329,1332,1329,133
20240216,092900,367576482,1328,1327,1328,1326,2485
20240216,092800,364280557,1327,1327,1327,1326,3213
20240216,092700,360018740,1327,1327,1328,1327,1666
20240216,092600,357807956,1327,1329,1329,1327,4640
20240216,092500,351647093,1329,1331,1331,1328,4317
20240216,092400,345908936,1331,1334,1334,1331,2437
20240216,092300,342664696,1333,1334,1334,1332,2294
20240216,092200,339606856,1334,1334,1334,1333,45
20240216,092100,339546840,1334,1332,1334,1331,1512
20240216,092000,337533887,1333,1333,1333,1331,4504
20240216,091900,331531296,1334,1334,1334,1333,1099
20240216,091800,330065330,1332,1332,1334,1332,2852
20240216,091700,326266444,1332,1331,1333,1329,4794
20240216,091600,319880334,1331,1330,1331,1322,12146
20240216,091500,303797438,1331,1329,1331,1327,15676
20240216,091400,282946972,1328,1332,1332,1325,1557
20240216,091300,280881198,1332,1331,1332,1320,63155
20240216,091200,197177678,1331,1333,1333,1331,2387
20240216,091100,193998249,1333,1333,1334,1330,9985
20240216,091000,180693551,1333,1335,1335,1333,17652
20240216,090900,157148095,1335,1336,1337,1335,7705
20240216,090800,146859963,1337,1337,1337,1337,337
20240216,090700,146409394,1337,1335,1338,1335,4019
20240216,090600,141039941,1335,1334,1337,1334,5589
20240216,090500,133577896,1334,1338,1338,1334,4179
20240216,090400,127994746,1340,1340,1340,1335,2005
20240216,090300,125308084,1341,1330,1341,1330,17452
20240216,090200,102077581,1333,1331,1333,1328,15370
20240216,090100,81626696,1333,1336,1336,1329,42083
20240216,090000,25572248,1340,1340,1340,1335,18088