stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,193400,381940179,1329,1329,1329,1329,17394
20240216,193300,381940179,1329,1329,1329,1329,0
20240216,193200,381940179,1329,1329,1329,1329,0
20240216,193100,381940179,1329,1329,1329,1329,0
20240216,193000,381940179,1329,1329,1329,1329,0
20240216,192900,381940179,1329,1329,1329,1329,0
20240216,192800,381940179,1329,1329,1329,1329,0
20240216,192700,381940179,1329,1329,1329,1329,0
20240216,192600,381940179,1329,1329,1329,1329,0
20240216,192500,381940179,1329,1329,1329,1329,0
20240216,192400,381940179,1329,1329,1329,1329,0
20240216,192300,381940179,1329,1329,1329,1329,0
20240216,192200,381940179,1329,1329,1329,1329,0
20240216,192100,381940179,1329,1329,1329,1329,0
20240216,192000,381940179,1329,1329,1329,1329,0
20240216,191900,381940179,1329,1329,1329,1329,0
20240216,191800,381940179,1329,1329,1329,1329,0
20240216,191700,381940179,1329,1329,1329,1329,0
20240216,191600,381940179,1329,1329,1329,1329,0
20240216,191500,381940179,1329,1329,1329,1329,0
20240216,191400,381940179,1329,1329,1329,1329,0
20240216,191300,381940179,1329,1329,1329,1329,0
20240216,191200,381940179,1329,1329,1329,1329,0
20240216,191100,381940179,1329,1329,1329,1329,0
20240216,191000,381940179,1329,1329,1329,1329,0
20240216,190900,381940179,1329,1329,1329,1329,0
20240216,190800,381940179,1329,1329,1329,1329,0
20240216,190700,381940179,1329,1329,1329,1329,0
20240216,190600,381940179,1329,1329,1329,1329,0
20240216,190500,381940179,1329,1329,1329,1329,0
20240216,190400,381940179,1329,1329,1329,1329,17394
20240216,190300,381940179,1329,1329,1329,1329,0
20240216,190200,381940179,1329,1329,1329,1329,0
20240216,190100,381940179,1329,1329,1329,1329,0
20240216,190000,381940179,1329,1329,1329,1329,0
20240216,185900,381940179,1329,1329,1329,1329,0
20240216,185800,381940179,1329,1329,1329,1329,0
20240216,185700,381940179,1329,1329,1329,1329,0
20240216,185600,381940179,1329,1329,1329,1329,0
20240216,185500,381940179,1329,1329,1329,1329,0
20240216,185400,381940179,1329,1329,1329,1329,0
20240216,185300,381940179,1329,1329,1329,1329,0
20240216,185200,381940179,1329,1329,1329,1329,0
20240216,185100,381940179,1329,1329,1329,1329,0
20240216,185000,381940179,1329,1329,1329,1329,0
20240216,184900,381940179,1329,1329,1329,1329,0
20240216,184800,381940179,1329,1329,1329,1329,0
20240216,184700,381940179,1329,1329,1329,1329,0
20240216,184600,381940179,1329,1329,1329,1329,0
20240216,184500,381940179,1329,1329,1329,1329,0
20240216,184400,381940179,1329,1329,1329,1329,0
20240216,184300,381940179,1329,1329,1329,1329,0
20240216,184200,381940179,1329,1329,1329,1329,0
20240216,184100,381940179,1329,1329,1329,1329,0
20240216,184000,381940179,1329,1329,1329,1329,0
20240216,183900,381940179,1329,1329,1329,1329,0
20240216,183800,381940179,1329,1329,1329,1329,0
20240216,183700,381940179,1329,1329,1329,1329,0
20240216,183600,381940179,1329,1329,1329,1329,0
20240216,183500,381940179,1329,1329,1329,1329,0
20240216,183400,381940179,1329,1329,1329,1329,17394
20240216,183300,381940179,1329,1329,1329,1329,0
20240216,183200,381940179,1329,1329,1329,1329,0
20240216,183100,381940179,1329,1329,1329,1329,0
20240216,183000,381940179,1329,1329,1329,1329,0
20240216,182900,381940179,1329,1329,1329,1329,0
20240216,182800,381940179,1329,1329,1329,1329,0
20240216,182700,381940179,1329,1329,1329,1329,0
20240216,182600,381940179,1329,1329,1329,1329,0
20240216,182500,381940179,1329,1329,1329,1329,0
20240216,182400,381940179,1329,1329,1329,1329,0
20240216,182300,381940179,1329,1329,1329,1329,0
20240216,182200,381940179,1329,1329,1329,1329,0
20240216,182100,381940179,1329,1329,1329,1329,0
20240216,182000,381940179,1329,1329,1329,1329,0
20240216,181900,381940179,1329,1329,1329,1329,0
20240216,181800,381940179,1329,1329,1329,1329,0
20240216,181700,381940179,1329,1329,1329,1329,0
20240216,181600,381940179,1329,1329,1329,1329,0
20240216,181500,381940179,1329,1329,1329,1329,0
20240216,181400,381940179,1329,1329,1329,1329,0
20240216,181300,381940179,1329,1329,1329,1329,0
20240216,181200,381940179,1329,1329,1329,1329,0
20240216,181100,381940179,1329,1329,1329,1329,0
20240216,181000,381940179,1329,1329,1329,1329,0
20240216,180900,381940179,1329,1329,1329,1329,0
20240216,180800,381940179,1329,1329,1329,1329,0
20240216,180700,381940179,1329,1329,1329,1329,0
20240216,180600,381940179,1329,1329,1329,1329,0
20240216,180500,381940179,1329,1329,1329,1329,0
20240216,180400,381940179,1329,1329,1329,1329,17394
20240216,180300,381940179,1329,1329,1329,1329,0
20240216,180200,381940179,1329,1329,1329,1329,0
20240216,180100,381940179,1329,1329,1329,1329,0
20240216,180000,381940179,1329,1329,1329,1329,0
20240216,175900,381940179,1329,1329,1329,1329,0
20240216,175800,381940179,1329,1329,1329,1329,0
20240216,175700,381940179,1329,1329,1329,1329,0
20240216,175600,381940179,1329,1329,1329,1329,0
20240216,175500,381940179,1329,1329,1329,1329,0
20240216,175400,381940179,1329,1329,1329,1329,0
20240216,175300,381940179,1329,1329,1329,1329,0
20240216,175200,381940179,1329,1329,1329,1329,0
20240216,175100,381940179,1329,1329,1329,1329,0
20240216,175000,381940179,1329,1329,1329,1329,0
20240216,174900,381940179,1329,1329,1329,1329,0
20240216,174800,381940179,1329,1329,1329,1329,0
20240216,174700,381940179,1329,1329,1329,1329,0
20240216,174600,381940179,1329,1329,1329,1329,0
20240216,174500,381940179,1329,1329,1329,1329,0
20240216,174400,381940179,1329,1329,1329,1329,0
20240216,174300,381940179,1329,1329,1329,1329,0
20240216,174200,381940179,1329,1329,1329,1329,0
20240216,174100,381940179,1329,1329,1329,1329,0
20240216,174000,381940179,1329,1329,1329,1329,0
20240216,173900,381940179,1329,1329,1329,1329,0
20240216,173800,381940179,1329,1329,1329,1329,0
20240216,173700,381940179,1329,1329,1329,1329,0
20240216,173600,381940179,1329,1329,1329,1329,0
20240216,173500,381940179,1329,1329,1329,1329,0
20240216,173400,381940179,1329,1329,1329,1329,17394
20240216,173300,381940179,1329,1329,1329,1329,0
20240216,173200,381940179,1329,1329,1329,1329,0
20240216,173100,381940179,1329,1329,1329,1329,0
20240216,173000,381940179,1329,1329,1329,1329,0
20240216,172900,381940179,1329,1329,1329,1329,0
20240216,172800,381940179,1329,1329,1329,1329,0
20240216,172700,381940179,1329,1329,1329,1329,0
20240216,172600,381940179,1329,1329,1329,1329,0
20240216,172500,381940179,1329,1329,1329,1329,0
20240216,172400,381940179,1329,1329,1329,1329,0
20240216,172300,381940179,1329,1329,1329,1329,0
20240216,172200,381940179,1329,1329,1329,1329,0
20240216,172100,381940179,1329,1329,1329,1329,0
20240216,172000,381940179,1329,1329,1329,1329,0
20240216,171900,381940179,1329,1329,1329,1329,0
20240216,171800,381940179,1329,1329,1329,1329,0
20240216,171700,381940179,1329,1329,1329,1329,0
20240216,171600,381940179,1329,1329,1329,1329,0
20240216,171500,381940179,1329,1329,1329,1329,0
20240216,171400,381940179,1329,1329,1329,1329,0
20240216,171300,381940179,1329,1329,1329,1329,0
20240216,171200,381940179,1329,1329,1329,1329,0
20240216,171100,381940179,1329,1329,1329,1329,0
20240216,171000,381940179,1329,1329,1329,1329,0
20240216,170900,381940179,1329,1329,1329,1329,0
20240216,170800,381940179,1329,1329,1329,1329,0
20240216,170700,381940179,1329,1329,1329,1329,0
20240216,170600,381940179,1329,1329,1329,1329,0
20240216,170500,381940179,1329,1329,1329,1329,0
20240216,170400,381940179,1329,1329,1329,1329,17394
20240216,170300,381940179,1329,1329,1329,1329,0
20240216,170200,381940179,1329,1329,1329,1329,0
20240216,170100,381940179,1329,1329,1329,1329,0
20240216,170000,381940179,1329,1329,1329,1329,0
20240216,165900,381940179,1329,1329,1329,1329,0
20240216,165800,381940179,1329,1329,1329,1329,0
20240216,165700,381940179,1329,1329,1329,1329,0
20240216,165600,381940179,1329,1329,1329,1329,0
20240216,165500,381940179,1329,1329,1329,1329,0
20240216,165400,381940179,1329,1329,1329,1329,0
20240216,165300,381940179,1329,1329,1329,1329,0
20240216,165200,381940179,1329,1329,1329,1329,0
20240216,165100,381940179,1329,1329,1329,1329,0
20240216,165000,381940179,1329,1329,1329,1329,0
20240216,164900,381940179,1329,1329,1329,1329,0
20240216,164800,381940179,1329,1329,1329,1329,0
20240216,164700,381940179,1329,1329,1329,1329,0
20240216,164600,381940179,1329,1329,1329,1329,0
20240216,164500,381940179,1329,1329,1329,1329,0
20240216,164400,381940179,1329,1329,1329,1329,0
20240216,164300,381940179,1329,1329,1329,1329,0
20240216,164200,381940179,1329,1329,1329,1329,0
20240216,164100,381940179,1329,1329,1329,1329,0
20240216,164000,381940179,1329,1329,1329,1329,0
20240216,163900,381940179,1329,1329,1329,1329,0
20240216,163800,381940179,1329,1329,1329,1329,0
20240216,163700,381940179,1329,1329,1329,1329,0
20240216,163600,381940179,1329,1329,1329,1329,0
20240216,163500,381940179,1329,1329,1329,1329,0
20240216,163400,381940179,1329,1329,1329,1329,17394
20240216,163300,381940179,1329,1329,1329,1329,0
20240216,163200,381940179,1329,1329,1329,1329,0
20240216,163100,381940179,1329,1329,1329,1329,0
20240216,163000,381940179,1329,1329,1329,1329,0
20240216,162900,381940179,1329,1329,1329,1329,0
20240216,162800,381940179,1329,1329,1329,1329,0
20240216,162700,381940179,1329,1329,1329,1329,0
20240216,162600,381940179,1329,1329,1329,1329,0
20240216,162500,381940179,1329,1329,1329,1329,0
20240216,162400,381940179,1329,1329,1329,1329,0
20240216,162300,381940179,1329,1329,1329,1329,0
20240216,162200,381940179,1329,1329,1329,1329,0
20240216,162100,381940179,1329,1329,1329,1329,0
20240216,162000,381940179,1329,1329,1329,1329,0
20240216,161900,381940179,1329,1329,1329,1329,0
20240216,161800,381940179,1329,1329,1329,1329,0
20240216,161700,381940179,1329,1329,1329,1329,0
20240216,161600,381940179,1329,1329,1329,1329,0
20240216,161500,381940179,1329,1329,1329,1329,0
20240216,161400,381940179,1329,1329,1329,1329,0
20240216,161300,381940179,1329,1329,1329,1329,0
20240216,161200,381940179,1329,1329,1329,1329,0
20240216,161100,381940179,1329,1329,1329,1329,0
20240216,161000,381940179,1329,1329,1329,1329,0
20240216,160900,381940179,1329,1329,1329,1329,0
20240216,160800,381940179,1329,1329,1329,1329,0
20240216,160700,381940179,1329,1329,1329,1329,0
20240216,160600,381940179,1329,1329,1329,1329,0
20240216,160500,381940179,1329,1329,1329,1329,0
20240216,160400,381940179,1329,1329,1329,1329,17394
20240216,160300,381940179,1329,1329,1329,1329,0
20240216,160200,381940179,1329,1329,1329,1329,0
20240216,160100,381940179,1329,1329,1329,1329,0
20240216,160000,381940179,1329,1329,1329,1329,0
20240216,155900,381940179,1329,1329,1329,1329,0
20240216,155800,381940179,1329,1329,1329,1329,0
20240216,155700,381940179,1329,1329,1329,1329,0
20240216,155600,381940179,1329,1329,1329,1329,0
20240216,155500,381940179,1329,1329,1329,1329,0
20240216,155400,381940179,1329,1329,1329,1329,0
20240216,155300,381940179,1329,1329,1329,1329,0
20240216,155200,381940179,1329,1329,1329,1329,0
20240216,155100,381940179,1329,1329,1329,1329,0
20240216,155000,381940179,1329,1329,1329,1329,0
20240216,154900,381940179,1329,1329,1329,1329,0
20240216,154800,381940179,1329,1329,1329,1329,0
20240216,154700,381940179,1329,1329,1329,1329,0
20240216,154600,381940179,1329,1329,1329,1329,0
20240216,154500,381940179,1329,1329,1329,1329,0
20240216,154400,381940179,1329,1329,1329,1329,0
20240216,154300,381940179,1329,1329,1329,1329,0
20240216,154200,381940179,1329,1329,1329,1329,0
20240216,154100,381940179,1329,1329,1329,1329,0
20240216,154000,381940179,1329,1329,1329,1329,0
20240216,153900,381940179,1329,1329,1329,1329,0
20240216,153800,381940179,1329,1329,1329,1329,0
20240216,153700,381940179,1329,1329,1329,1329,0
20240216,153600,381940179,1329,1329,1329,1329,0
20240216,153500,381940179,1329,1329,1329,1329,0
20240216,153400,381940179,1329,1329,1329,1329,17394
20240216,153300,381940179,1329,1329,1329,1329,0
20240216,153200,381940179,1329,1329,1329,1329,0
20240216,153100,381940179,1329,1329,1329,1329,0
20240216,153000,381940179,1329,1329,1329,1329,17394
20240216,152900,358823553,1340,1340,1340,1340,0
20240216,152800,358823553,1340,1340,1340,1340,0
20240216,152700,358823553,1340,1340,1340,1340,0
20240216,152600,358823553,1340,1340,1340,1340,0
20240216,152500,358823553,1340,1340,1340,1340,0
20240216,152400,358823553,1340,1340,1340,1340,0
20240216,152300,358823553,1340,1340,1340,1340,0
20240216,152200,358823553,1340,1340,1340,1340,0
20240216,152100,358823553,1340,1340,1340,1340,0
20240216,152000,358823553,1340,1340,1340,1340,0
20240216,151900,358823553,1340,1340,1340,1337,563
20240216,151800,358070710,1340,1340,1341,1337,630
20240216,151700,357228036,1341,1341,1341,1341,541
20240216,151600,356502555,1341,1340,1341,1340,31
20240216,151500,356461012,1341,1341,1341,1341,12
20240216,151400,356444920,1341,1340,1341,1340,53
20240216,151300,356373899,1340,1340,1340,1340,410
20240216,151200,355824499,1338,1338,1340,1338,5046
20240216,151100,349072949,1341,1340,1341,1338,96
20240216,151000,348944316,1340,1338,1340,1338,29
20240216,150900,348905510,1339,1339,1340,1339,102
20240216,150800,348768931,1340,1338,1340,1338,40
20240216,150700,348715399,1338,1337,1338,1336,761
20240216,150600,347698268,1337,1337,1338,1337,48
20240216,150500,347634067,1337,1337,1337,1337,3
20240216,150400,347630056,1339,1337,1339,1337,25
20240216,150300,347596611,1339,1337,1341,1337,60
20240216,150200,347516369,1339,1340,1341,1337,320
20240216,150100,347087349,1341,1341,1341,1337,1084
20240216,150000,345633867,1341,1340,1341,1340,8
20240216,145900,345623141,1341,1341,1341,1341,0
20240216,145800,345623141,1341,1341,1341,1341,4
20240216,145700,345617777,1341,1341,1341,1341,0
20240216,145600,345617777,1341,1341,1341,1341,15
20240216,145500,345597662,1341,1336,1341,1336,147
20240216,145400,345401255,1341,1341,1341,1341,5
20240216,145300,345394550,1341,1341,1341,1341,300
20240216,145200,344992250,1341,1341,1341,1341,0
20240216,145100,344992250,1341,1341,1341,1333,61
20240216,145000,344910753,1341,1342,1342,1334,3090
20240216,144900,340785792,1342,1340,1342,1340,1905
20240216,144800,338229984,1340,1340,1340,1340,0
20240216,144700,338229984,1340,1340,1340,1340,10
20240216,144600,338216584,1340,1340,1340,1340,0
20240216,144500,338216584,1340,1340,1340,1340,0
20240216,144400,338216584,1340,1341,1341,1340,1556
20240216,144300,336131419,1340,1338,1340,1338,5663
20240216,144200,328544071,1339,1339,1339,1339,1
20240216,144100,328542732,1339,1338,1339,1338,304
20240216,144000,328135968,1338,1338,1338,1338,11
20240216,143900,328121250,1337,1338,1338,1337,16
20240216,143800,328099857,1337,1337,1337,1337,1325
20240216,143700,326328332,1337,1337,1337,1337,2
20240216,143600,326325658,1336,1337,1337,1336,469
20240216,143500,325699071,1336,1336,1336,1336,44
20240216,143400,325640287,1337,1337,1337,1337,170
20240216,143300,325412997,1338,1338,1338,1338,0
20240216,143200,325412997,1338,1338,1338,1338,40
20240216,143100,325359477,1337,1337,1337,1337,200
20240216,143000,325092077,1338,1338,1338,1338,0
20240216,142900,325092077,1338,1338,1338,1337,1522
20240216,142800,323055661,1337,1337,1337,1337,559
20240216,142700,322308278,1337,1338,1338,1337,113
20240216,142600,322157196,1337,1337,1338,1337,93
20240216,142500,322032852,1338,1338,1338,1338,1
20240216,142400,322031514,1338,1337,1338,1337,102
20240216,142300,321895138,1338,1338,1338,1338,0
20240216,142200,321895138,1338,1338,1338,1338,0
20240216,142100,321895138,1338,1338,1338,1338,0
20240216,142000,321895138,1338,1338,1338,1338,0
20240216,141900,321895138,1338,1338,1338,1338,100
20240216,141800,321761338,1338,1338,1338,1338,0
20240216,141700,321761338,1338,1338,1338,1338,3
20240216,141600,321757324,1337,1337,1337,1337,289
20240216,141500,321370931,1337,1337,1337,1337,1
20240216,141400,321369594,1337,1337,1337,1337,10
20240216,141300,321356224,1338,1338,1338,1338,0
20240216,141200,321356224,1338,1338,1338,1338,1902
20240216,141100,318811348,1337,1337,1337,1337,20
20240216,141000,318784608,1337,1337,1337,1337,0
20240216,140900,318784608,1337,1337,1337,1337,100
20240216,140800,318650908,1338,1337,1338,1336,532
20240216,140700,317940022,1338,1338,1338,1338,1
20240216,140600,317938684,1336,1337,1338,1336,119
20240216,140500,317779686,1338,1338,1338,1338,0
20240216,140400,317779686,1338,1336,1338,1336,756
20240216,140300,316769646,1338,1336,1338,1336,526
20240216,140200,316066858,1338,1338,1338,1338,0
20240216,140100,316066858,1338,1338,1338,1338,0
20240216,140000,316066858,1338,1338,1338,1338,2
20240216,135900,316064182,1338,1338,1338,1338,0
20240216,135800,316064182,1338,1336,1338,1336,294
20240216,135700,315671394,1336,1336,1336,1336,0
20240216,135600,315671394,1336,1338,1338,1336,253
20240216,135500,315333384,1338,1338,1338,1338,1200
20240216,135400,313727784,1338,1338,1338,1338,5000
20240216,135300,307037784,1338,1338,1338,1338,0
20240216,135200,307037784,1338,1338,1338,1338,0
20240216,135100,307037784,1338,1337,1338,1337,3
20240216,135000,307033771,1336,1336,1336,1336,2
20240216,134900,307031099,1338,1338,1338,1338,3
20240216,134800,307027085,1339,1339,1339,1339,32
20240216,134700,306984237,1339,1339,1339,1339,7
20240216,134600,306974864,1335,1338,1340,1335,480
20240216,134500,306332587,1340,1338,1342,1338,821
20240216,134400,305234065,1340,1340,1340,1340,2
20240216,134300,305231385,1340,1340,1340,1340,136
20240216,134200,305049145,1342,1341,1343,1341,103
20240216,134100,304910917,1343,1343,1343,1343,72
20240216,134000,304814221,1343,1342,1343,1342,1033
20240216,133900,303427832,1342,1342,1342,1342,800
20240216,133800,302354232,1342,1342,1342,1341,6376
20240216,133700,293797690,1342,1341,1342,1341,5777
20240216,133600,286044986,1342,1342,1342,1341,5834
20240216,133500,278221578,1341,1341,1342,1341,703
20240216,133400,277278673,1341,1339,1342,1339,8918
20240216,133300,265327124,1339,1339,1339,1339,1667
20240216,133200,263095011,1339,1338,1339,1337,1433
20240216,133100,261176336,1339,1336,1339,1335,8169
20240216,133000,250255840,1336,1335,1336,1335,20
20240216,132900,250229125,1336,1336,1336,1336,31
20240216,132800,250187709,1336,1335,1336,1335,1731
20240216,132700,247876819,1335,1334,1335,1334,110
20240216,132600,247730069,1335,1335,1335,1335,3
20240216,132500,247726064,1335,1335,1335,1335,5
20240216,132400,247719389,1335,1335,1335,1335,0
20240216,132300,247719389,1335,1334,1335,1334,1021
20240216,132200,246356359,1334,1334,1334,1334,2720
20240216,132100,242727879,1334,1333,1334,1333,432
20240216,132000,242151618,1333,1333,1333,1333,1003
20240216,131900,240814619,1333,1332,1333,1332,16
20240216,131800,240793297,1332,1332,1332,1332,34
20240216,131700,240748009,1332,1332,1332,1331,2355
20240216,131600,237611249,1331,1331,1331,1331,0
20240216,131500,237611249,1331,1331,1331,1331,0
20240216,131400,237611249,1331,1331,1331,1331,0
20240216,131300,237611249,1331,1331,1331,1331,550
20240216,131200,236879199,1331,1331,1331,1331,60
20240216,131100,236799339,1329,1329,1329,1329,0
20240216,131000,236799339,1329,1329,1329,1329,0
20240216,130900,236799339,1329,1329,1329,1329,1024
20240216,130800,235438443,1330,1330,1330,1330,1
20240216,130700,235437113,1329,1330,1330,1329,2429
20240216,130600,232207570,1331,1331,1331,1331,7
20240216,130500,232198253,1332,1332,1332,1332,0
20240216,130400,232198253,1332,1332,1332,1332,1
20240216,130300,232196921,1330,1330,1330,1330,0
20240216,130200,232196921,1330,1330,1330,1330,40
20240216,130100,232143721,1330,1330,1330,1330,7
20240216,130000,232134411,1330,1332,1332,1330,760
20240216,125900,231123595,1332,1332,1332,1332,19
20240216,125800,231098287,1329,1329,1329,1329,20
20240216,125700,231071707,1332,1332,1332,1332,0
20240216,125600,231071707,1332,1332,1332,1332,0
20240216,125500,231071707,1332,1332,1332,1332,0
20240216,125400,231071707,1332,1332,1332,1332,0
20240216,125300,231071707,1332,1332,1332,1332,0
20240216,125200,231071707,1332,1332,1332,1332,0
20240216,125100,231071707,1332,1332,1332,1332,0
20240216,125000,231071707,1332,1332,1332,1332,0
20240216,124900,231071707,1332,1330,1332,1329,1001
20240216,124800,229740933,1333,1333,1333,1333,0
20240216,124700,229740933,1333,1333,1333,1333,0
20240216,124600,229740933,1333,1333,1333,1333,0
20240216,124500,229740933,1333,1333,1333,1333,1787
20240216,124400,227358862,1333,1333,1333,1333,0
20240216,124300,227358862,1333,1333,1333,1333,385
20240216,124200,226845657,1332,1332,1332,1332,0
20240216,124100,226845657,1332,1332,1332,1332,111
20240216,124000,226697805,1330,1330,1330,1330,96
20240216,123900,226570125,1330,1331,1331,1330,2461
20240216,123800,223296776,1333,1333,1333,1333,1
20240216,123700,223295443,1331,1331,1331,1331,481
20240216,123600,222655232,1331,1331,1331,1331,447
20240216,123500,222060275,1331,1331,1331,1331,1222
20240216,123400,220433793,1332,1331,1332,1331,88
20240216,123300,220316578,1333,1333,1333,1333,60
20240216,123200,220236598,1333,1333,1333,1333,0
20240216,123100,220236598,1333,1333,1333,1333,0
20240216,123000,220236598,1333,1333,1333,1333,534
20240216,122900,219524776,1333,1333,1333,1333,0
20240216,122800,219524776,1333,1333,1333,1333,0
20240216,122700,219524776,1333,1333,1333,1333,9
20240216,122600,219512779,1333,1333,1333,1333,9
20240216,122500,219500782,1333,1333,1333,1333,6
20240216,122400,219492784,1331,1331,1331,1331,0
20240216,122300,219492784,1331,1331,1331,1331,1
20240216,122200,219491453,1331,1331,1331,1331,201
20240216,122100,219223922,1331,1331,1331,1331,10
20240216,122000,219210612,1331,1331,1331,1331,2167
20240216,121900,216326335,1331,1331,1331,1331,51
20240216,121800,216258454,1331,1331,1331,1331,0
20240216,121700,216258454,1331,1331,1331,1331,0
20240216,121600,216258454,1331,1331,1331,1331,0
20240216,121500,216258454,1331,1331,1331,1331,1
20240216,121400,216257123,1333,1331,1333,1331,2
20240216,121300,216254459,1333,1333,1333,1331,46
20240216,121200,216193143,1333,1333,1333,1333,2
20240216,121100,216190477,1334,1334,1334,1334,0
20240216,121000,216190477,1334,1334,1334,1334,0
20240216,120900,216190477,1334,1334,1334,1334,0
20240216,120800,216190477,1334,1331,1334,1331,101
20240216,120700,216056043,1331,1331,1331,1331,0
20240216,120600,216056043,1331,1334,1334,1331,450
20240216,120500,215456856,1334,1334,1334,1334,11
20240216,120400,215442182,1335,1335,1335,1335,0
20240216,120300,215442182,1335,1335,1335,1335,77
20240216,120200,215339387,1335,1335,1335,1335,20
20240216,120100,215312687,1335,1335,1335,1335,8
20240216,120000,215302007,1335,1333,1335,1333,16
20240216,115900,215280649,1333,1334,1334,1333,4
20240216,115800,215275314,1335,1335,1335,1335,0
20240216,115700,215275314,1335,1335,1335,1335,64
20240216,115600,215189874,1335,1334,1335,1334,6
20240216,115500,215181869,1335,1335,1335,1334,122
20240216,115400,215019002,1333,1333,1333,1333,5
20240216,115300,215012337,1333,1333,1333,1333,30
20240216,115200,214972347,1335,1334,1335,1334,551
20240216,115100,214237312,1334,1334,1334,1334,0
20240216,115000,214237312,1334,1333,1334,1333,777
20240216,114900,213201570,1333,1333,1333,1333,337
20240216,114800,212752349,1332,1332,1332,1331,534
20240216,114700,212041122,1332,1332,1332,1332,0
20240216,114600,212041122,1332,1332,1332,1332,6
20240216,114500,212033130,1331,1331,1331,1331,0
20240216,114400,212033130,1331,1331,1331,1331,500
20240216,114300,211367630,1331,1331,1331,1331,20
20240216,114200,211341010,1331,1331,1331,1331,0
20240216,114100,211341010,1331,1332,1332,1331,622
20240216,114000,210513120,1332,1332,1332,1332,2
20240216,113900,210510456,1332,1332,1332,1332,28
20240216,113800,210473160,1333,1333,1333,1333,0
20240216,113700,210473160,1333,1333,1333,1333,0
20240216,113600,210473160,1333,1332,1333,1332,905
20240216,113500,209267695,1333,1333,1333,1333,0
20240216,113400,209267695,1333,1333,1333,1333,0
20240216,113300,209267695,1333,1333,1333,1333,0
20240216,113200,209267695,1333,1333,1333,1333,6
20240216,113100,209259697,1333,1331,1333,1331,521
20240216,113000,208566242,1332,1332,1332,1332,13
20240216,112900,208548926,1332,1332,1332,1332,3
20240216,112800,208544930,1333,1333,1333,1333,52
20240216,112700,208475614,1332,1332,1332,1332,36
20240216,112600,208427662,1331,1331,1331,1331,0
20240216,112500,208427662,1331,1331,1331,1331,1400
20240216,112400,206564262,1331,1331,1331,1331,0
20240216,112300,206564262,1331,1332,1332,1331,1000
20240216,112200,205233162,1332,1332,1332,1332,0
20240216,112100,205233162,1332,1333,1333,1332,101
20240216,112000,205098629,1333,1333,1333,1333,15
20240216,111900,205078634,1334,1334,1334,1334,0
20240216,111800,205078634,1334,1334,1334,1334,0
20240216,111700,205078634,1334,1334,1334,1334,0
20240216,111600,205078634,1334,1334,1334,1334,0
20240216,111500,205078634,1334,1334,1334,1334,614
20240216,111400,204259558,1334,1334,1334,1334,0
20240216,111300,204259558,1334,1334,1334,1334,1
20240216,111200,204258224,1334,1334,1334,1334,0
20240216,111100,204258224,1334,1334,1334,1334,187
20240216,111000,204008766,1334,1334,1334,1334,250
20240216,110900,203675266,1330,1331,1331,1330,550
20240216,110800,202943509,1334,1334,1334,1334,1
20240216,110700,202942175,1332,1333,1333,1332,823
20240216,110600,201845126,1333,1333,1333,1333,0
20240216,110500,201845126,1333,1333,1333,1333,187
20240216,110400,201595855,1333,1333,1333,1333,2
20240216,110300,201593189,1333,1333,1333,1333,113
20240216,110200,201442560,1333,1333,1333,1333,75
20240216,110100,201342585,1333,1333,1333,1333,12
20240216,110000,201326589,1333,1333,1333,1333,1
20240216,105900,201325256,1332,1332,1332,1332,10
20240216,105800,201311936,1332,1332,1332,1332,169
20240216,105700,201086828,1332,1332,1332,1332,100
20240216,105600,200953628,1332,1332,1332,1332,0
20240216,105500,200953628,1332,1332,1332,1332,1
20240216,105400,200952296,1329,1329,1329,1329,0
20240216,105300,200952296,1329,1329,1329,1329,0
20240216,105200,200952296,1329,1329,1329,1329,0
20240216,105100,200952296,1329,1329,1329,1329,0
20240216,105000,200952296,1329,1329,1329,1329,2000
20240216,104900,198294296,1333,1333,1333,1333,0
20240216,104800,198294296,1333,1330,1333,1329,644
20240216,104700,197438368,1333,1333,1333,1333,0
20240216,104600,197438368,1333,1333,1334,1333,1027
20240216,104500,196069365,1333,1333,1333,1333,365
20240216,104400,195582820,1333,1333,1333,1333,10
20240216,104300,195569490,1334,1335,1335,1334,39
20240216,104200,195517463,1329,1329,1329,1328,5430
20240216,104100,188302143,1329,1329,1329,1329,124
20240216,104000,188137347,1329,1329,1329,1329,9
20240216,103900,188125386,1329,1329,1329,1329,38
20240216,103800,188074884,1329,1328,1329,1328,402
20240216,103700,187541026,1329,1329,1329,1329,337
20240216,103600,187093153,1329,1332,1332,1329,923
20240216,103500,185865280,1336,1333,1336,1333,1321
20240216,103400,184102326,1336,1336,1336,1336,0
20240216,103300,184102326,1336,1336,1336,1336,1
20240216,103200,184100990,1336,1336,1336,1336,1906
20240216,103100,181554574,1337,1337,1337,1337,10
20240216,103000,181541204,1337,1334,1337,1331,2211
20240216,102900,178596949,1338,1337,1338,1335,4935
20240216,102800,172008599,1337,1337,1337,1337,500
20240216,102700,171340099,1335,1336,1338,1334,286
20240216,102600,170958223,1338,1338,1338,1338,102
20240216,102500,170821747,1338,1338,1338,1338,750
20240216,102400,169818247,1337,1338,1339,1337,1014
20240216,102300,168461605,1338,1338,1339,1338,1753
20240216,102200,166115139,1338,1339,1339,1338,2758
20240216,102100,162422662,1339,1335,1339,1334,2551
20240216,102000,159011351,1335,1336,1336,1335,119
20240216,101900,158852430,1336,1334,1336,1334,430
20240216,101800,158278472,1334,1334,1336,1334,5591
20240216,101700,150819874,1334,1333,1339,1333,464
20240216,101600,150200857,1337,1331,1339,1331,8276
20240216,101500,139150234,1331,1331,1331,1331,3032
20240216,101400,135114642,1331,1331,1331,1331,3
20240216,101300,135110649,1331,1329,1331,1329,4524
20240216,101200,129096648,1328,1327,1328,1327,6081
20240216,101100,121021126,1327,1325,1327,1325,3407
20240216,101000,116501527,1325,1325,1325,1325,255
20240216,100900,116163652,1325,1325,1325,1325,80
20240216,100800,116057652,1325,1325,1325,1325,0
20240216,100700,116057652,1325,1327,1327,1325,434
20240216,100600,115482334,1327,1327,1327,1327,1
20240216,100500,115481007,1326,1326,1326,1326,94
20240216,100400,115356363,1326,1326,1326,1326,0
20240216,100300,115356363,1326,1326,1326,1326,815
20240216,100200,114275673,1325,1325,1325,1325,851
20240216,100100,113148098,1321,1321,1321,1321,1
20240216,100000,113146777,1325,1325,1325,1325,505
20240216,095900,112477652,1325,1320,1325,1320,2210
20240216,095800,109550402,1325,1325,1325,1325,0
20240216,095700,109550402,1325,1325,1325,1325,200
20240216,095600,109285402,1325,1325,1325,1325,46
20240216,095500,109224452,1325,1320,1325,1320,1601
20240216,095400,107111127,1320,1321,1321,1320,47
20240216,095300,107049073,1321,1321,1322,1320,152
20240216,095200,106848227,1322,1323,1323,1321,3084
20240216,095100,102768381,1323,1323,1325,1322,804
20240216,095000,101705082,1323,1324,1325,1323,154
20240216,094900,101501041,1325,1325,1325,1325,0
20240216,094800,101501041,1325,1325,1325,1325,0
20240216,094700,101501041,1325,1325,1326,1325,250
20240216,094600,101169727,1326,1326,1326,1326,0
20240216,094500,101169727,1326,1326,1326,1326,0
20240216,094400,101169727,1326,1326,1326,1326,800
20240216,094300,100108927,1326,1326,1326,1326,0
20240216,094200,100108927,1326,1325,1326,1325,422
20240216,094100,99549365,1326,1326,1327,1326,1040
20240216,094000,98170315,1326,1320,1326,1320,8911
20240216,093900,86391222,1320,1318,1320,1318,959
20240216,093800,85126377,1317,1319,1319,1317,989
20240216,093700,83823536,1317,1317,1317,1317,3
20240216,093600,83819585,1317,1318,1318,1317,3020
20240216,093500,79840785,1318,1319,1319,1318,454
20240216,093400,79242367,1319,1318,1319,1318,165
20240216,093300,79024754,1318,1321,1321,1318,491
20240216,093200,78376777,1319,1322,1322,1319,97
20240216,093100,78248831,1322,1322,1322,1322,300
20240216,093000,77852231,1322,1318,1322,1318,2258
20240216,092900,74876147,1318,1317,1318,1317,4690
20240216,092800,68696317,1317,1318,1318,1317,3515
20240216,092700,64066854,1318,1317,1318,1317,9853
20240216,092600,51087467,1316,1317,1317,1316,2849
20240216,092500,47338050,1317,1318,1318,1317,713
20240216,092400,46398701,1318,1316,1318,1316,2719
20240216,092300,42820237,1316,1318,1318,1316,476
20240216,092200,42193771,1318,1322,1322,1318,290
20240216,092100,41811507,1323,1318,1323,1318,360
20240216,092000,41336545,1319,1316,1319,1315,9752
20240216,091900,28503490,1316,1318,1318,1316,1061
20240216,091800,27105162,1319,1320,1320,1319,1385
20240216,091700,25277340,1320,1319,1320,1319,178
20240216,091600,25042404,1320,1320,1320,1320,118
20240216,091500,24886644,1320,1320,1320,1320,1
20240216,091400,24885324,1321,1316,1321,1316,943
20240216,091300,23644331,1316,1316,1321,1316,1842
20240216,091200,21220251,1316,1321,1321,1316,442
20240216,091100,20638475,1321,1321,1321,1321,17
20240216,091000,20616018,1321,1321,1321,1321,1
20240216,090900,20614697,1316,1316,1316,1316,377
20240216,090800,20118565,1316,1316,1316,1316,3
20240216,090700,20114617,1321,1322,1322,1321,428
20240216,090600,19548908,1322,1322,1322,1322,657
20240216,090500,18680354,1322,1322,1322,1322,0
20240216,090400,18680354,1322,1322,1322,1322,0
20240216,090300,18680354,1322,1315,1322,1314,4240
20240216,090200,13106233,1314,1321,1321,1314,3402
20240216,090100,8633986,1321,1317,1321,1317,1469
20240216,090000,6698043,1317,1318,1318,1317,5082