stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,191000,544688593,1621,1621,1621,1621,2887
20240216,190900,544688593,1621,1621,1621,1621,0
20240216,190800,544688593,1621,1621,1621,1621,0
20240216,190700,544688593,1621,1621,1621,1621,0
20240216,190600,544688593,1621,1621,1621,1621,0
20240216,190500,544688593,1621,1621,1621,1621,0
20240216,190400,544688593,1621,1621,1621,1621,0
20240216,190300,544688593,1621,1621,1621,1621,0
20240216,190200,544688593,1621,1621,1621,1621,0
20240216,190100,544688593,1621,1621,1621,1621,0
20240216,190000,544688593,1621,1621,1621,1621,0
20240216,185900,544688593,1621,1621,1621,1621,0
20240216,185800,544688593,1621,1621,1621,1621,0
20240216,185700,544688593,1621,1621,1621,1621,0
20240216,185600,544688593,1621,1621,1621,1621,0
20240216,185500,544688593,1621,1621,1621,1621,0
20240216,185400,544688593,1621,1621,1621,1621,0
20240216,185300,544688593,1621,1621,1621,1621,0
20240216,185200,544688593,1621,1621,1621,1621,0
20240216,185100,544688593,1621,1621,1621,1621,0
20240216,185000,544688593,1621,1621,1621,1621,0
20240216,184900,544688593,1621,1621,1621,1621,0
20240216,184800,544688593,1621,1621,1621,1621,0
20240216,184700,544688593,1621,1621,1621,1621,0
20240216,184600,544688593,1621,1621,1621,1621,0
20240216,184500,544688593,1621,1621,1621,1621,0
20240216,184400,544688593,1621,1621,1621,1621,0
20240216,184300,544688593,1621,1621,1621,1621,0
20240216,184200,544688593,1621,1621,1621,1621,0
20240216,184100,544688593,1621,1621,1621,1621,0
20240216,184000,544688593,1621,1621,1621,1621,2887
20240216,183900,544688593,1621,1621,1621,1621,0
20240216,183800,544688593,1621,1621,1621,1621,0
20240216,183700,544688593,1621,1621,1621,1621,0
20240216,183600,544688593,1621,1621,1621,1621,0
20240216,183500,544688593,1621,1621,1621,1621,0
20240216,183400,544688593,1621,1621,1621,1621,0
20240216,183300,544688593,1621,1621,1621,1621,0
20240216,183200,544688593,1621,1621,1621,1621,0
20240216,183100,544688593,1621,1621,1621,1621,0
20240216,183000,544688593,1621,1621,1621,1621,0
20240216,182900,544688593,1621,1621,1621,1621,0
20240216,182800,544688593,1621,1621,1621,1621,0
20240216,182700,544688593,1621,1621,1621,1621,0
20240216,182600,544688593,1621,1621,1621,1621,0
20240216,182500,544688593,1621,1621,1621,1621,0
20240216,182400,544688593,1621,1621,1621,1621,0
20240216,182300,544688593,1621,1621,1621,1621,0
20240216,182200,544688593,1621,1621,1621,1621,0
20240216,182100,544688593,1621,1621,1621,1621,0
20240216,182000,544688593,1621,1621,1621,1621,0
20240216,181900,544688593,1621,1621,1621,1621,0
20240216,181800,544688593,1621,1621,1621,1621,0
20240216,181700,544688593,1621,1621,1621,1621,0
20240216,181600,544688593,1621,1621,1621,1621,0
20240216,181500,544688593,1621,1621,1621,1621,0
20240216,181400,544688593,1621,1621,1621,1621,0
20240216,181300,544688593,1621,1621,1621,1621,0
20240216,181200,544688593,1621,1621,1621,1621,0
20240216,181100,544688593,1621,1621,1621,1621,0
20240216,181000,544688593,1621,1621,1621,1621,2887
20240216,180900,544688593,1621,1621,1621,1621,0
20240216,180800,544688593,1621,1621,1621,1621,0
20240216,180700,544688593,1621,1621,1621,1621,0
20240216,180600,544688593,1621,1621,1621,1621,0
20240216,180500,544688593,1621,1621,1621,1621,0
20240216,180400,544688593,1621,1621,1621,1621,0
20240216,180300,544688593,1621,1621,1621,1621,0
20240216,180200,544688593,1621,1621,1621,1621,0
20240216,180100,544688593,1621,1621,1621,1621,0
20240216,180000,544688593,1621,1621,1621,1621,0
20240216,175900,544688593,1621,1621,1621,1621,0
20240216,175800,544688593,1621,1621,1621,1621,0
20240216,175700,544688593,1621,1621,1621,1621,0
20240216,175600,544688593,1621,1621,1621,1621,0
20240216,175500,544688593,1621,1621,1621,1621,0
20240216,175400,544688593,1621,1621,1621,1621,0
20240216,175300,544688593,1621,1621,1621,1621,0
20240216,175200,544688593,1621,1621,1621,1621,0
20240216,175100,544688593,1621,1621,1621,1621,0
20240216,175000,544688593,1621,1621,1621,1621,0
20240216,174900,544688593,1621,1621,1621,1621,0
20240216,174800,544688593,1621,1621,1621,1621,0
20240216,174700,544688593,1621,1621,1621,1621,0
20240216,174600,544688593,1621,1621,1621,1621,0
20240216,174500,544688593,1621,1621,1621,1621,0
20240216,174400,544688593,1621,1621,1621,1621,0
20240216,174300,544688593,1621,1621,1621,1621,0
20240216,174200,544688593,1621,1621,1621,1621,0
20240216,174100,544688593,1621,1621,1621,1621,0
20240216,174000,544688593,1621,1621,1621,1621,2887
20240216,173900,544688593,1621,1621,1621,1621,0
20240216,173800,544688593,1621,1621,1621,1621,0
20240216,173700,544688593,1621,1621,1621,1621,0
20240216,173600,544688593,1621,1621,1621,1621,0
20240216,173500,544688593,1621,1621,1621,1621,0
20240216,173400,544688593,1621,1621,1621,1621,0
20240216,173300,544688593,1621,1621,1621,1621,0
20240216,173200,544688593,1621,1621,1621,1621,0
20240216,173100,544688593,1621,1621,1621,1621,0
20240216,173000,544688593,1621,1621,1621,1621,0
20240216,172900,544688593,1621,1621,1621,1621,0
20240216,172800,544688593,1621,1621,1621,1621,0
20240216,172700,544688593,1621,1621,1621,1621,0
20240216,172600,544688593,1621,1621,1621,1621,0
20240216,172500,544688593,1621,1621,1621,1621,0
20240216,172400,544688593,1621,1621,1621,1621,0
20240216,172300,544688593,1621,1621,1621,1621,0
20240216,172200,544688593,1621,1621,1621,1621,0
20240216,172100,544688593,1621,1621,1621,1621,0
20240216,172000,544688593,1621,1621,1621,1621,0
20240216,171900,544688593,1621,1621,1621,1621,0
20240216,171800,544688593,1621,1621,1621,1621,0
20240216,171700,544688593,1621,1621,1621,1621,0
20240216,171600,544688593,1621,1621,1621,1621,0
20240216,171500,544688593,1621,1621,1621,1621,0
20240216,171400,544688593,1621,1621,1621,1621,0
20240216,171300,544688593,1621,1621,1621,1621,0
20240216,171200,544688593,1621,1621,1621,1621,0
20240216,171100,544688593,1621,1621,1621,1621,0
20240216,171000,544688593,1621,1621,1621,1621,2887
20240216,170900,544688593,1621,1621,1621,1621,0
20240216,170800,544688593,1621,1621,1621,1621,0
20240216,170700,544688593,1621,1621,1621,1621,0
20240216,170600,544688593,1621,1621,1621,1621,0
20240216,170500,544688593,1621,1621,1621,1621,0
20240216,170400,544688593,1621,1621,1621,1621,0
20240216,170300,544688593,1621,1621,1621,1621,0
20240216,170200,544688593,1621,1621,1621,1621,0
20240216,170100,544688593,1621,1621,1621,1621,0
20240216,170000,544688593,1621,1621,1621,1621,0
20240216,165900,544688593,1621,1621,1621,1621,0
20240216,165800,544688593,1621,1621,1621,1621,0
20240216,165700,544688593,1621,1621,1621,1621,0
20240216,165600,544688593,1621,1621,1621,1621,0
20240216,165500,544688593,1621,1621,1621,1621,0
20240216,165400,544688593,1621,1621,1621,1621,0
20240216,165300,544688593,1621,1621,1621,1621,0
20240216,165200,544688593,1621,1621,1621,1621,0
20240216,165100,544688593,1621,1621,1621,1621,0
20240216,165000,544688593,1621,1621,1621,1621,0
20240216,164900,544688593,1621,1621,1621,1621,0
20240216,164800,544688593,1621,1621,1621,1621,0
20240216,164700,544688593,1621,1621,1621,1621,0
20240216,164600,544688593,1621,1621,1621,1621,0
20240216,164500,544688593,1621,1621,1621,1621,0
20240216,164400,544688593,1621,1621,1621,1621,0
20240216,164300,544688593,1621,1621,1621,1621,0
20240216,164200,544688593,1621,1621,1621,1621,0
20240216,164100,544688593,1621,1621,1621,1621,0
20240216,164000,544688593,1621,1621,1621,1621,2887
20240216,163900,544688593,1621,1621,1621,1621,0
20240216,163800,544688593,1621,1621,1621,1621,0
20240216,163700,544688593,1621,1621,1621,1621,0
20240216,163600,544688593,1621,1621,1621,1621,0
20240216,163500,544688593,1621,1621,1621,1621,0
20240216,163400,544688593,1621,1621,1621,1621,0
20240216,163300,544688593,1621,1621,1621,1621,0
20240216,163200,544688593,1621,1621,1621,1621,0
20240216,163100,544688593,1621,1621,1621,1621,0
20240216,163000,544688593,1621,1621,1621,1621,0
20240216,162900,544688593,1621,1621,1621,1621,0
20240216,162800,544688593,1621,1621,1621,1621,0
20240216,162700,544688593,1621,1621,1621,1621,0
20240216,162600,544688593,1621,1621,1621,1621,0
20240216,162500,544688593,1621,1621,1621,1621,0
20240216,162400,544688593,1621,1621,1621,1621,0
20240216,162300,544688593,1621,1621,1621,1621,0
20240216,162200,544688593,1621,1621,1621,1621,0
20240216,162100,544688593,1621,1621,1621,1621,0
20240216,162000,544688593,1621,1621,1621,1621,0
20240216,161900,544688593,1621,1621,1621,1621,0
20240216,161800,544688593,1621,1621,1621,1621,0
20240216,161700,544688593,1621,1621,1621,1621,0
20240216,161600,544688593,1621,1621,1621,1621,0
20240216,161500,544688593,1621,1621,1621,1621,0
20240216,161400,544688593,1621,1621,1621,1621,0
20240216,161300,544688593,1621,1621,1621,1621,0
20240216,161200,544688593,1621,1621,1621,1621,0
20240216,161100,544688593,1621,1621,1621,1621,0
20240216,161000,544688593,1621,1621,1621,1621,2887
20240216,160900,544688593,1621,1621,1621,1621,0
20240216,160800,544688593,1621,1621,1621,1621,0
20240216,160700,544688593,1621,1621,1621,1621,0
20240216,160600,544688593,1621,1621,1621,1621,0
20240216,160500,544688593,1621,1621,1621,1621,0
20240216,160400,544688593,1621,1621,1621,1621,0
20240216,160300,544688593,1621,1621,1621,1621,0
20240216,160200,544688593,1621,1621,1621,1621,0
20240216,160100,544688593,1621,1621,1621,1621,0
20240216,160000,544688593,1621,1621,1621,1621,0
20240216,155900,544688593,1621,1621,1621,1621,0
20240216,155800,544688593,1621,1621,1621,1621,0
20240216,155700,544688593,1621,1621,1621,1621,0
20240216,155600,544688593,1621,1621,1621,1621,0
20240216,155500,544688593,1621,1621,1621,1621,0
20240216,155400,544688593,1621,1621,1621,1621,0
20240216,155300,544688593,1621,1621,1621,1621,0
20240216,155200,544688593,1621,1621,1621,1621,0
20240216,155100,544688593,1621,1621,1621,1621,0
20240216,155000,544688593,1621,1621,1621,1621,0
20240216,154900,544688593,1621,1621,1621,1621,0
20240216,154800,544688593,1621,1621,1621,1621,0
20240216,154700,544688593,1621,1621,1621,1621,0
20240216,154600,544688593,1621,1621,1621,1621,0
20240216,154500,544688593,1621,1621,1621,1621,0
20240216,154400,544688593,1621,1621,1621,1621,0
20240216,154300,544688593,1621,1621,1621,1621,0
20240216,154200,544688593,1621,1621,1621,1621,0
20240216,154100,544688593,1621,1621,1621,1621,0
20240216,154000,544688593,1621,1621,1621,1621,2887
20240216,153900,544688593,1621,1621,1621,1621,0
20240216,153800,544688593,1621,1621,1621,1621,0
20240216,153700,544688593,1621,1621,1621,1621,0
20240216,153600,544688593,1621,1621,1621,1621,0
20240216,153500,544688593,1621,1621,1621,1621,0
20240216,153400,544688593,1621,1621,1621,1621,0
20240216,153300,544688593,1621,1621,1621,1621,0
20240216,153200,544688593,1621,1621,1621,1621,0
20240216,153100,544688593,1621,1621,1621,1621,0
20240216,153000,544688593,1621,1621,1621,1621,2887
20240216,152900,540008766,1621,1621,1621,1621,0
20240216,152800,540008766,1621,1621,1621,1621,0
20240216,152700,540008766,1621,1621,1621,1621,0
20240216,152600,540008766,1621,1621,1621,1621,0
20240216,152500,540008766,1621,1621,1621,1621,0
20240216,152400,540008766,1621,1621,1621,1621,0
20240216,152300,540008766,1621,1621,1621,1621,0
20240216,152200,540008766,1621,1621,1621,1621,0
20240216,152100,540008766,1621,1621,1621,1621,0
20240216,152000,540008766,1621,1621,1621,1621,0
20240216,151900,540008766,1621,1620,1621,1620,218
20240216,151800,539655417,1618,1620,1621,1618,1222
20240216,151700,537675197,1620,1620,1620,1619,743
20240216,151600,536471976,1620,1619,1620,1619,102
20240216,151500,536306742,1620,1620,1620,1620,787
20240216,151400,535031802,1620,1621,1621,1620,828
20240216,151300,533690214,1621,1620,1621,1620,101
20240216,151200,533526593,1621,1621,1621,1621,1
20240216,151100,533524972,1620,1621,1621,1620,31
20240216,151000,533474722,1621,1620,1621,1620,1365
20240216,150900,531262335,1621,1621,1622,1621,576
20240216,150800,530328638,1621,1620,1621,1619,856
20240216,150700,528941664,1620,1619,1620,1619,62
20240216,150600,528841285,1621,1621,1621,1621,0
20240216,150500,528841285,1621,1621,1622,1621,838
20240216,150400,527482757,1622,1622,1622,1622,1
20240216,150300,527481135,1621,1621,1621,1621,49
20240216,150200,527401706,1621,1620,1621,1620,261
20240216,150100,526978658,1621,1621,1621,1621,0
20240216,150000,526978658,1621,1621,1621,1621,0
20240216,145900,526978658,1621,1621,1621,1621,3
20240216,145800,526973795,1619,1622,1622,1619,5132
20240216,145700,518655218,1622,1619,1622,1619,8351
20240216,145600,505123159,1619,1619,1619,1619,1505
20240216,145500,502686564,1619,1619,1619,1619,63
20240216,145400,502584567,1620,1620,1620,1620,5
20240216,145300,502576467,1619,1620,1620,1619,1503
20240216,145200,500142107,1619,1619,1620,1617,195
20240216,145100,499826780,1616,1616,1620,1616,15291
20240216,145000,475085602,1616,1616,1616,1616,1
20240216,144900,475083986,1615,1615,1615,1615,300
20240216,144800,474599486,1615,1617,1617,1615,21
20240216,144700,474565569,1615,1615,1615,1615,1682
20240216,144600,471849139,1615,1616,1617,1615,1017
20240216,144500,470206650,1614,1614,1614,1614,2
20240216,144400,470203422,1617,1617,1617,1617,0
20240216,144300,470203422,1617,1616,1617,1616,500
20240216,144200,469394940,1613,1613,1613,1613,0
20240216,144100,469394940,1613,1613,1613,1613,0
20240216,144000,469394940,1613,1613,1613,1613,0
20240216,143900,469394940,1613,1614,1614,1613,1000
20240216,143800,467781930,1614,1614,1614,1614,1209
20240216,143700,465830604,1614,1614,1614,1614,2592
20240216,143600,461647116,1615,1615,1615,1615,620
20240216,143500,460645816,1613,1613,1613,1613,2000
20240216,143400,457419816,1616,1616,1616,1616,0
20240216,143300,457419816,1616,1616,1616,1616,1
20240216,143200,457418200,1613,1617,1617,1613,3001
20240216,143100,452574014,1617,1617,1617,1617,71
20240216,143000,452459207,1614,1615,1615,1614,800
20240216,142900,451167852,1615,1617,1617,1615,202
20240216,142800,450841317,1614,1615,1617,1614,1332
20240216,142700,448691459,1615,1615,1615,1615,221
20240216,142600,448334544,1614,1614,1614,1614,266
20240216,142500,447905220,1617,1616,1617,1616,229
20240216,142400,447534929,1616,1615,1616,1615,9046
20240216,142300,432921621,1615,1614,1615,1614,3
20240216,142200,432916778,1613,1614,1614,1613,3021
20240216,142100,428041874,1613,1614,1614,1613,538
20240216,142000,427173652,1615,1615,1615,1615,52
20240216,141900,427089672,1615,1614,1615,1614,500
20240216,141800,426282182,1615,1613,1615,1613,163
20240216,141700,426018939,1614,1614,1614,1614,1616
20240216,141600,423410715,1614,1614,1615,1614,1148
20240216,141500,421557841,1614,1614,1614,1614,1255
20240216,141400,419532271,1614,1614,1614,1613,515
20240216,141300,418701075,1614,1614,1614,1614,0
20240216,141200,418701075,1614,1614,1614,1614,102
20240216,141100,418536447,1614,1614,1614,1614,100
20240216,141000,418375047,1614,1614,1614,1614,1
20240216,140900,418373433,1614,1613,1614,1613,903
20240216,140800,416916891,1613,1613,1613,1613,25
20240216,140700,416876566,1614,1614,1614,1614,13
20240216,140600,416855584,1614,1614,1614,1614,0
20240216,140500,416855584,1614,1614,1614,1614,0
20240216,140400,416855584,1614,1614,1614,1614,50
20240216,140300,416774884,1614,1614,1614,1613,2015
20240216,140200,413524687,1613,1613,1613,1613,0
20240216,140100,413524687,1613,1613,1613,1613,1000
20240216,140000,411911687,1613,1613,1613,1613,1899
20240216,135900,408848600,1613,1613,1613,1613,1136
20240216,135800,407016232,1613,1613,1613,1613,1
20240216,135700,407014619,1612,1612,1612,1612,0
20240216,135600,407014619,1612,1612,1612,1612,0
20240216,135500,407014619,1612,1612,1612,1612,100
20240216,135400,406853419,1612,1613,1613,1612,200
20240216,135300,406530919,1613,1612,1613,1612,27
20240216,135200,406487394,1613,1613,1613,1613,2
20240216,135100,406484168,1613,1613,1613,1613,0
20240216,135000,406484168,1613,1613,1613,1613,0
20240216,134900,406484168,1613,1613,1613,1613,0
20240216,134800,406484168,1613,1613,1613,1613,0
20240216,134700,406484168,1613,1613,1613,1613,0
20240216,134600,406484168,1613,1613,1613,1613,0
20240216,134500,406484168,1613,1611,1613,1611,102
20240216,134400,406319644,1614,1614,1614,1614,0
20240216,134300,406319644,1614,1614,1614,1614,0
20240216,134200,406319644,1614,1614,1614,1611,349
20240216,134100,405756902,1614,1614,1614,1614,66
20240216,134000,405650378,1614,1614,1614,1614,1
20240216,133900,405648764,1613,1613,1613,1613,200
20240216,133800,405326164,1614,1614,1614,1614,0
20240216,133700,405326164,1614,1614,1614,1614,3037
20240216,133600,400424446,1614,1614,1614,1614,10
20240216,133500,400408306,1614,1614,1614,1614,101
20240216,133400,400245292,1614,1614,1614,1614,0
20240216,133300,400245292,1614,1614,1614,1614,1
20240216,133200,400243678,1611,1614,1614,1611,7987
20240216,133100,387353650,1611,1612,1612,1611,49
20240216,133000,387274710,1610,1611,1611,1610,4092
20240216,132900,380682708,1611,1611,1611,1611,2615
20240216,132800,376469943,1612,1612,1612,1612,167
20240216,132700,376200739,1612,1612,1612,1612,100
20240216,132600,376039539,1612,1612,1612,1612,369
20240216,132500,375444711,1612,1612,1612,1612,27
20240216,132400,375401187,1610,1612,1612,1610,1555
20240216,132300,372894927,1611,1611,1611,1611,1336
20240216,132200,370742631,1612,1612,1612,1612,209
20240216,132100,370405723,1614,1614,1614,1614,1
20240216,132000,370404109,1612,1612,1612,1612,0
20240216,131900,370404109,1612,1612,1612,1612,1
20240216,131800,370402497,1613,1614,1614,1613,211
20240216,131700,370062144,1614,1614,1614,1614,0
20240216,131600,370062144,1614,1614,1614,1614,0
20240216,131500,370062144,1614,1614,1614,1614,100
20240216,131400,369900744,1614,1614,1614,1614,0
20240216,131300,369900744,1614,1614,1614,1614,0
20240216,131200,369900744,1614,1614,1614,1614,50
20240216,131100,369820044,1613,1613,1613,1613,0
20240216,131000,369820044,1613,1613,1613,1613,50
20240216,130900,369739394,1613,1613,1613,1613,531
20240216,130800,368882891,1613,1613,1613,1613,400
20240216,130700,368237691,1613,1613,1613,1613,32
20240216,130600,368186075,1613,1613,1613,1613,3
20240216,130500,368181236,1613,1613,1613,1613,0
20240216,130400,368181236,1613,1613,1613,1613,0
20240216,130300,368181236,1613,1613,1613,1613,1
20240216,130200,368179623,1611,1611,1611,1611,0
20240216,130100,368179623,1611,1611,1611,1611,0
20240216,130000,368179623,1611,1612,1612,1611,9
20240216,125900,368165118,1613,1613,1613,1613,1020
20240216,125800,366519858,1613,1611,1613,1610,4978
20240216,125700,358501371,1612,1612,1612,1612,25
20240216,125600,358461071,1612,1612,1612,1612,1100
20240216,125500,356687871,1612,1612,1612,1612,5
20240216,125400,356679811,1612,1612,1612,1612,621
20240216,125300,355678759,1612,1612,1612,1612,102
20240216,125200,355514335,1611,1611,1611,1611,1
20240216,125100,355512724,1610,1610,1610,1610,0
20240216,125000,355512724,1610,1611,1611,1610,1144
20240216,124900,353670794,1611,1612,1612,1610,625
20240216,124800,352664300,1612,1612,1612,1612,0
20240216,124700,352664300,1612,1612,1612,1612,2001
20240216,124600,349438688,1611,1611,1611,1611,414
20240216,124500,348771734,1611,1612,1612,1611,1626
20240216,124400,346152122,1612,1611,1612,1611,493
20240216,124300,345357897,1611,1611,1611,1611,1466
20240216,124200,342996171,1611,1611,1611,1611,284
20240216,124100,342538647,1611,1610,1611,1610,8801
20240216,124000,328360636,1611,1611,1611,1611,728
20240216,123900,327187828,1612,1612,1612,1612,123
20240216,123800,326989552,1611,1611,1611,1611,0
20240216,123700,326989552,1611,1611,1611,1611,0
20240216,123600,326989552,1611,1611,1611,1611,344
20240216,123500,326435368,1611,1611,1611,1611,0
20240216,123400,326435368,1611,1611,1611,1611,321
20240216,123300,325918237,1611,1611,1611,1611,408
20240216,123200,325260949,1612,1612,1612,1612,0
20240216,123100,325260949,1612,1610,1612,1610,2
20240216,123000,325257727,1610,1610,1610,1610,0
20240216,122900,325257727,1610,1612,1612,1610,2001
20240216,122800,322036113,1612,1612,1612,1612,1
20240216,122700,322034501,1613,1613,1613,1613,0
20240216,122600,322034501,1613,1613,1613,1613,0
20240216,122500,322034501,1613,1613,1613,1613,1000
20240216,122400,320421501,1613,1613,1613,1613,0
20240216,122300,320421501,1613,1613,1613,1613,1
20240216,122200,320419888,1609,1609,1610,1609,1518
20240216,122100,317977399,1610,1610,1613,1610,84
20240216,122000,317842156,1610,1610,1610,1610,0
20240216,121900,317842156,1610,1610,1610,1610,0
20240216,121800,317842156,1610,1611,1611,1610,896
20240216,121700,316399595,1610,1610,1610,1610,100
20240216,121600,316238595,1610,1610,1610,1610,0
20240216,121500,316238595,1610,1610,1610,1610,10
20240216,121400,316222495,1610,1610,1610,1610,1017
20240216,121300,314585125,1613,1610,1613,1610,1703
20240216,121200,311843286,1610,1611,1611,1610,211
20240216,121100,311503500,1613,1613,1613,1613,47
20240216,121000,311427689,1613,1613,1613,1613,0
20240216,120900,311427689,1613,1613,1613,1613,0
20240216,120800,311427689,1613,1613,1613,1613,0
20240216,120700,311427689,1613,1613,1613,1613,0
20240216,120600,311427689,1613,1613,1613,1613,0
20240216,120500,311427689,1613,1613,1613,1613,0
20240216,120400,311427689,1613,1613,1613,1613,0
20240216,120300,311427689,1613,1613,1613,1613,0
20240216,120200,311427689,1613,1610,1613,1610,4
20240216,120100,311421246,1610,1610,1610,1610,1600
20240216,120000,308845246,1610,1610,1610,1610,0
20240216,115900,308845246,1610,1611,1611,1610,511
20240216,115800,308022524,1610,1610,1610,1610,0
20240216,115700,308022524,1610,1610,1610,1610,0
20240216,115600,308022524,1610,1610,1610,1610,0
20240216,115500,308022524,1610,1610,1610,1610,0
20240216,115400,308022524,1610,1613,1613,1610,2337
20240216,115300,304259762,1610,1612,1612,1610,2000
20240216,115200,301039750,1613,1613,1613,1613,0
20240216,115100,301039750,1613,1611,1613,1610,101
20240216,115000,300877114,1610,1610,1610,1610,0
20240216,114900,300877114,1610,1610,1610,1610,687
20240216,114800,299771044,1610,1612,1612,1610,2089
20240216,114700,296405918,1611,1612,1612,1611,2095
20240216,114600,293030778,1612,1613,1613,1612,1341
20240216,114500,290869044,1613,1613,1613,1613,5
20240216,114400,290860979,1613,1613,1613,1613,5
20240216,114300,290852914,1613,1614,1614,1613,102
20240216,114200,290688288,1614,1614,1614,1614,13
20240216,114100,290667306,1614,1614,1614,1614,1
20240216,114000,290665692,1612,1612,1612,1612,10
20240216,113900,290649572,1614,1614,1614,1614,0
20240216,113800,290649572,1614,1614,1614,1612,1234
20240216,113700,288658496,1614,1613,1614,1612,919
20240216,113600,287177063,1614,1615,1615,1614,47
20240216,113500,287101195,1615,1615,1615,1615,22
20240216,113400,287065665,1615,1615,1615,1615,3
20240216,113300,287060820,1614,1615,1615,1614,57
20240216,113200,286968770,1613,1613,1613,1613,0
20240216,113100,286968770,1613,1612,1613,1612,530
20240216,113000,286114409,1613,1613,1613,1613,2
20240216,112900,286111183,1613,1614,1614,1613,1289
20240216,112800,284031957,1614,1614,1614,1614,700
20240216,112700,282902157,1615,1615,1615,1615,14
20240216,112600,282879547,1615,1615,1615,1615,0
20240216,112500,282879547,1615,1614,1615,1614,1986
20240216,112400,279674136,1614,1614,1614,1614,36
20240216,112300,279616032,1614,1613,1614,1613,337
20240216,112200,279072444,1613,1612,1613,1612,720
20240216,112100,277911801,1612,1612,1612,1612,354
20240216,112000,277341153,1612,1613,1613,1612,34
20240216,111900,277286336,1613,1613,1613,1613,207
20240216,111800,276952445,1613,1613,1613,1613,1
20240216,111700,276950832,1611,1611,1611,1611,0
20240216,111600,276950832,1611,1611,1611,1611,1
20240216,111500,276949221,1610,1610,1610,1610,0
20240216,111400,276949221,1610,1610,1610,1610,12
20240216,111300,276929901,1610,1613,1613,1610,866
20240216,111200,275534320,1613,1613,1613,1613,1
20240216,111100,275532707,1613,1613,1613,1613,50
20240216,111000,275452057,1613,1613,1613,1613,3
20240216,110900,275447218,1612,1613,1613,1612,310
20240216,110800,274947488,1613,1613,1613,1613,1
20240216,110700,274945875,1613,1613,1613,1613,2
20240216,110600,274942649,1613,1613,1613,1613,95
20240216,110500,274789414,1612,1613,1613,1612,2733
20240216,110400,270383085,1613,1614,1614,1613,1008
20240216,110300,268757173,1614,1614,1614,1614,948
20240216,110200,267227101,1614,1614,1614,1614,1
20240216,110100,267225487,1615,1615,1615,1615,42
20240216,110000,267157657,1615,1615,1615,1615,0
20240216,105900,267157657,1615,1615,1615,1615,20
20240216,105800,267125357,1615,1615,1615,1615,0
20240216,105700,267125357,1615,1615,1615,1615,262
20240216,105600,266702227,1614,1614,1614,1614,650
20240216,105500,265653127,1615,1615,1615,1614,1298
20240216,105400,263557653,1614,1614,1615,1614,22
20240216,105300,263522143,1614,1614,1614,1614,1596
20240216,105200,260946199,1614,1613,1614,1613,60
20240216,105100,260849399,1612,1612,1612,1612,0
20240216,105000,260849399,1612,1612,1614,1612,917
20240216,104900,259371192,1612,1612,1612,1612,24
20240216,104800,259332504,1612,1612,1612,1612,1
20240216,104700,259330892,1612,1612,1612,1612,0
20240216,104600,259330892,1612,1611,1612,1611,791
20240216,104500,258055900,1612,1612,1612,1612,23
20240216,104400,258018824,1612,1611,1612,1611,106
20240216,104300,257848054,1611,1611,1611,1611,1
20240216,104200,257846443,1607,1607,1607,1607,860
20240216,104100,256464423,1607,1607,1607,1607,0
20240216,104000,256464423,1607,1611,1611,1607,10007
20240216,103900,240383120,1606,1606,1606,1606,0
20240216,103800,240383120,1606,1610,1610,1606,20842
20240216,103700,206891340,1611,1611,1611,1611,90
20240216,103600,206746350,1611,1611,1611,1611,110
20240216,103500,206569140,1611,1611,1611,1611,163
20240216,103400,206306547,1611,1611,1611,1611,837
20240216,103300,204958140,1610,1612,1612,1610,1269
20240216,103200,202914675,1612,1612,1612,1612,19
20240216,103100,202884047,1612,1612,1612,1612,112
20240216,103000,202703503,1612,1612,1612,1612,17
20240216,102900,202676099,1611,1612,1612,1611,566
20240216,102800,201763907,1612,1612,1612,1612,358
20240216,102700,201186811,1612,1612,1612,1612,563
20240216,102600,200279255,1613,1614,1614,1613,585
20240216,102500,199335642,1614,1614,1614,1613,22
20240216,102400,199300154,1615,1614,1615,1614,21
20240216,102300,199266256,1614,1615,1615,1614,7
20240216,102200,199254954,1614,1614,1615,1614,705
20240216,102100,198116700,1614,1614,1614,1614,15
20240216,102000,198092490,1614,1614,1614,1614,35
20240216,101900,198036000,1613,1614,1614,1613,4
20240216,101800,198029545,1614,1614,1614,1613,212
20240216,101700,197687389,1614,1614,1614,1614,4
20240216,101600,197680933,1612,1614,1614,1612,5
20240216,101500,197672868,1607,1613,1613,1607,1620
20240216,101400,195064097,1613,1613,1613,1613,0
20240216,101300,195064097,1613,1614,1614,1613,51
20240216,101200,194981833,1613,1614,1614,1613,6
20240216,101100,194972153,1614,1614,1615,1612,17
20240216,101000,194944718,1611,1611,1611,1611,0
20240216,100900,194944718,1611,1611,1611,1611,0
20240216,100800,194944718,1611,1611,1611,1611,780
20240216,100700,193688138,1611,1611,1611,1611,0
20240216,100600,193688138,1611,1611,1611,1611,0
20240216,100500,193688138,1611,1611,1611,1611,146
20240216,100400,193452932,1611,1611,1611,1611,670
20240216,100300,192373562,1611,1609,1611,1609,213
20240216,100200,192030808,1609,1608,1609,1608,799
20240216,100100,190745864,1609,1608,1609,1607,899
20240216,100000,189300243,1608,1608,1608,1608,136
20240216,095900,189081555,1608,1608,1608,1608,697
20240216,095800,187960779,1608,1608,1608,1608,894
20240216,095700,186523227,1609,1609,1609,1609,101
20240216,095600,186360718,1609,1609,1609,1607,181
20240216,095500,186069721,1607,1609,1609,1607,343
20240216,095400,185518251,1609,1607,1609,1606,914
20240216,095300,184049531,1607,1607,1607,1607,3002
20240216,095200,179225317,1607,1607,1607,1607,1000
20240216,095100,177618317,1607,1610,1610,1607,7095
20240216,095000,166214632,1610,1609,1610,1608,510
20240216,094900,165394529,1608,1610,1610,1608,6246
20240216,094800,155348497,1610,1610,1610,1610,73
20240216,094700,155230967,1610,1610,1610,1609,261
20240216,094600,154810857,1610,1609,1610,1608,4203
20240216,094500,148052361,1608,1609,1609,1608,6346
20240216,094400,137847969,1608,1610,1610,1608,1269
20240216,094300,135807252,1610,1610,1610,1610,62
20240216,094200,135707432,1610,1610,1610,1610,483
20240216,094100,134929802,1611,1610,1611,1608,15695
20240216,094000,109662139,1610,1610,1610,1607,5525
20240216,093900,100780633,1610,1610,1610,1609,650
20240216,093800,99734750,1610,1610,1611,1610,410
20240216,093700,99074540,1611,1611,1611,1611,0
20240216,093600,99074540,1611,1611,1611,1607,4266
20240216,093500,92218664,1611,1608,1612,1608,575
20240216,093400,91293993,1608,1608,1608,1607,2306
20240216,093300,87586010,1608,1613,1613,1608,12038
20240216,093200,68226806,1613,1609,1613,1609,167
20240216,093100,67957851,1609,1611,1611,1609,5888
20240216,093000,58482835,1611,1612,1614,1611,443
20240216,092900,57769094,1612,1614,1614,1612,23
20240216,092800,57731990,1615,1614,1615,1614,26
20240216,092700,57690025,1614,1614,1615,1614,214
20240216,092600,57344425,1614,1614,1615,1613,156
20240216,092500,57092703,1613,1614,1615,1613,36
20240216,092400,57034597,1614,1613,1615,1609,2255
20240216,092300,53405643,1610,1612,1612,1610,3208
20240216,092200,48239751,1613,1614,1614,1613,14
20240216,092100,48217167,1615,1615,1615,1615,9
20240216,092000,48202632,1610,1613,1615,1610,1317
20240216,091900,46081387,1613,1611,1614,1610,372
20240216,091800,45481991,1615,1615,1615,1615,11
20240216,091700,45464226,1609,1610,1610,1609,2000
20240216,091600,42246224,1609,1611,1611,1609,3188
20240216,091500,37114628,1610,1610,1610,1610,0
20240216,091400,37114628,1610,1612,1612,1610,2744
20240216,091300,32694925,1613,1613,1613,1613,183
20240216,091200,32399746,1614,1614,1614,1613,1911
20240216,091100,29316707,1614,1613,1614,1613,103
20240216,091000,29150565,1613,1615,1615,1613,1227
20240216,090900,27170182,1615,1615,1616,1615,251
20240216,090800,26764589,1615,1613,1615,1613,112
20240216,090700,26583773,1613,1612,1616,1612,2478
20240216,090600,22587361,1613,1613,1613,1612,20
20240216,090500,22555109,1613,1614,1614,1612,165
20240216,090400,22288975,1612,1612,1612,1612,55
20240216,090300,22200315,1612,1611,1612,1611,563
20240216,090200,21293102,1616,1616,1616,1614,32
20240216,090100,21241421,1616,1620,1620,1608,566
20240216,090000,20330015,1607,1621,1621,1607,12589