stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,185300,381611049,1429,1429,1429,1429,3004
20240213,185200,381611049,1429,1429,1429,1429,0
20240213,185100,381611049,1429,1429,1429,1429,0
20240213,185000,381611049,1429,1429,1429,1429,0
20240213,184900,381611049,1429,1429,1429,1429,0
20240213,184800,381611049,1429,1429,1429,1429,0
20240213,184700,381611049,1429,1429,1429,1429,0
20240213,184600,381611049,1429,1429,1429,1429,0
20240213,184500,381611049,1429,1429,1429,1429,0
20240213,184400,381611049,1429,1429,1429,1429,0
20240213,184300,381611049,1429,1429,1429,1429,0
20240213,184200,381611049,1429,1429,1429,1429,0
20240213,184100,381611049,1429,1429,1429,1429,0
20240213,184000,381611049,1429,1429,1429,1429,0
20240213,183900,381611049,1429,1429,1429,1429,0
20240213,183800,381611049,1429,1429,1429,1429,0
20240213,183700,381611049,1429,1429,1429,1429,0
20240213,183600,381611049,1429,1429,1429,1429,0
20240213,183500,381611049,1429,1429,1429,1429,0
20240213,183400,381611049,1429,1429,1429,1429,0
20240213,183300,381611049,1429,1429,1429,1429,0
20240213,183200,381611049,1429,1429,1429,1429,0
20240213,183100,381611049,1429,1429,1429,1429,0
20240213,183000,381611049,1429,1429,1429,1429,0
20240213,182900,381611049,1429,1429,1429,1429,0
20240213,182800,381611049,1429,1429,1429,1429,0
20240213,182700,381611049,1429,1429,1429,1429,0
20240213,182600,381611049,1429,1429,1429,1429,0
20240213,182500,381611049,1429,1429,1429,1429,0
20240213,182400,381611049,1429,1429,1429,1429,0
20240213,182300,381611049,1429,1429,1429,1429,3004
20240213,182200,381611049,1429,1429,1429,1429,0
20240213,182100,381611049,1429,1429,1429,1429,0
20240213,182000,381611049,1429,1429,1429,1429,0
20240213,181900,381611049,1429,1429,1429,1429,0
20240213,181800,381611049,1429,1429,1429,1429,0
20240213,181700,381611049,1429,1429,1429,1429,0
20240213,181600,381611049,1429,1429,1429,1429,0
20240213,181500,381611049,1429,1429,1429,1429,0
20240213,181400,381611049,1429,1429,1429,1429,0
20240213,181300,381611049,1429,1429,1429,1429,0
20240213,181200,381611049,1429,1429,1429,1429,0
20240213,181100,381611049,1429,1429,1429,1429,0
20240213,181000,381611049,1429,1429,1429,1429,0
20240213,180900,381611049,1429,1429,1429,1429,0
20240213,180800,381611049,1429,1429,1429,1429,0
20240213,180700,381611049,1429,1429,1429,1429,0
20240213,180600,381611049,1429,1429,1429,1429,0
20240213,180500,381611049,1429,1429,1429,1429,0
20240213,180400,381611049,1429,1429,1429,1429,0
20240213,180300,381611049,1429,1429,1429,1429,0
20240213,180200,381611049,1429,1429,1429,1429,0
20240213,180100,381611049,1429,1429,1429,1429,0
20240213,180000,381611049,1429,1429,1429,1429,0
20240213,175900,381611049,1429,1429,1429,1429,0
20240213,175800,381611049,1429,1429,1429,1429,0
20240213,175700,381611049,1429,1429,1429,1429,0
20240213,175600,381611049,1429,1429,1429,1429,0
20240213,175500,381611049,1429,1429,1429,1429,0
20240213,175400,381611049,1429,1429,1429,1429,0
20240213,175300,381611049,1429,1429,1429,1429,3004
20240213,175200,381611049,1429,1429,1429,1429,0
20240213,175100,381611049,1429,1429,1429,1429,0
20240213,175000,381611049,1429,1429,1429,1429,0
20240213,174900,381611049,1429,1429,1429,1429,0
20240213,174800,381611049,1429,1429,1429,1429,0
20240213,174700,381611049,1429,1429,1429,1429,0
20240213,174600,381611049,1429,1429,1429,1429,0
20240213,174500,381611049,1429,1429,1429,1429,0
20240213,174400,381611049,1429,1429,1429,1429,0
20240213,174300,381611049,1429,1429,1429,1429,0
20240213,174200,381611049,1429,1429,1429,1429,0
20240213,174100,381611049,1429,1429,1429,1429,0
20240213,174000,381611049,1429,1429,1429,1429,0
20240213,173900,381611049,1429,1429,1429,1429,0
20240213,173800,381611049,1429,1429,1429,1429,0
20240213,173700,381611049,1429,1429,1429,1429,0
20240213,173600,381611049,1429,1429,1429,1429,0
20240213,173500,381611049,1429,1429,1429,1429,0
20240213,173400,381611049,1429,1429,1429,1429,0
20240213,173300,381611049,1429,1429,1429,1429,0
20240213,173200,381611049,1429,1429,1429,1429,0
20240213,173100,381611049,1429,1429,1429,1429,0
20240213,173000,381611049,1429,1429,1429,1429,0
20240213,172900,381611049,1429,1429,1429,1429,0
20240213,172800,381611049,1429,1429,1429,1429,0
20240213,172700,381611049,1429,1429,1429,1429,0
20240213,172600,381611049,1429,1429,1429,1429,0
20240213,172500,381611049,1429,1429,1429,1429,0
20240213,172400,381611049,1429,1429,1429,1429,0
20240213,172300,381611049,1429,1429,1429,1429,3004
20240213,172200,381611049,1429,1429,1429,1429,0
20240213,172100,381611049,1429,1429,1429,1429,0
20240213,172000,381611049,1429,1429,1429,1429,0
20240213,171900,381611049,1429,1429,1429,1429,0
20240213,171800,381611049,1429,1429,1429,1429,0
20240213,171700,381611049,1429,1429,1429,1429,0
20240213,171600,381611049,1429,1429,1429,1429,0
20240213,171500,381611049,1429,1429,1429,1429,0
20240213,171400,381611049,1429,1429,1429,1429,0
20240213,171300,381611049,1429,1429,1429,1429,0
20240213,171200,381611049,1429,1429,1429,1429,0
20240213,171100,381611049,1429,1429,1429,1429,0
20240213,171000,381611049,1429,1429,1429,1429,0
20240213,170900,381611049,1429,1429,1429,1429,0
20240213,170800,381611049,1429,1429,1429,1429,0
20240213,170700,381611049,1429,1429,1429,1429,0
20240213,170600,381611049,1429,1429,1429,1429,0
20240213,170500,381611049,1429,1429,1429,1429,0
20240213,170400,381611049,1429,1429,1429,1429,0
20240213,170300,381611049,1429,1429,1429,1429,0
20240213,170200,381611049,1429,1429,1429,1429,0
20240213,170100,381611049,1429,1429,1429,1429,0
20240213,170000,381611049,1429,1429,1429,1429,0
20240213,165900,381611049,1429,1429,1429,1429,0
20240213,165800,381611049,1429,1429,1429,1429,0
20240213,165700,381611049,1429,1429,1429,1429,0
20240213,165600,381611049,1429,1429,1429,1429,0
20240213,165500,381611049,1429,1429,1429,1429,0
20240213,165400,381611049,1429,1429,1429,1429,0
20240213,165300,381611049,1429,1429,1429,1429,3004
20240213,165200,381611049,1429,1429,1429,1429,0
20240213,165100,381611049,1429,1429,1429,1429,0
20240213,165000,381611049,1429,1429,1429,1429,0
20240213,164900,381611049,1429,1429,1429,1429,0
20240213,164800,381611049,1429,1429,1429,1429,0
20240213,164700,381611049,1429,1429,1429,1429,0
20240213,164600,381611049,1429,1429,1429,1429,0
20240213,164500,381611049,1429,1429,1429,1429,0
20240213,164400,381611049,1429,1429,1429,1429,0
20240213,164300,381611049,1429,1429,1429,1429,0
20240213,164200,381611049,1429,1429,1429,1429,0
20240213,164100,381611049,1429,1429,1429,1429,0
20240213,164000,381611049,1429,1429,1429,1429,0
20240213,163900,381611049,1429,1429,1429,1429,0
20240213,163800,381611049,1429,1429,1429,1429,0
20240213,163700,381611049,1429,1429,1429,1429,0
20240213,163600,381611049,1429,1429,1429,1429,0
20240213,163500,381611049,1429,1429,1429,1429,0
20240213,163400,381611049,1429,1429,1429,1429,0
20240213,163300,381611049,1429,1429,1429,1429,0
20240213,163200,381611049,1429,1429,1429,1429,0
20240213,163100,381611049,1429,1429,1429,1429,0
20240213,163000,381611049,1429,1429,1429,1429,0
20240213,162900,381611049,1429,1429,1429,1429,0
20240213,162800,381611049,1429,1429,1429,1429,0
20240213,162700,381611049,1429,1429,1429,1429,0
20240213,162600,381611049,1429,1429,1429,1429,0
20240213,162500,381611049,1429,1429,1429,1429,0
20240213,162400,381611049,1429,1429,1429,1429,0
20240213,162300,381611049,1429,1429,1429,1429,3004
20240213,162200,381611049,1429,1429,1429,1429,0
20240213,162100,381611049,1429,1429,1429,1429,0
20240213,162000,381611049,1429,1429,1429,1429,0
20240213,161900,381611049,1429,1429,1429,1429,0
20240213,161800,381611049,1429,1429,1429,1429,0
20240213,161700,381611049,1429,1429,1429,1429,0
20240213,161600,381611049,1429,1429,1429,1429,0
20240213,161500,381611049,1429,1429,1429,1429,0
20240213,161400,381611049,1429,1429,1429,1429,0
20240213,161300,381611049,1429,1429,1429,1429,0
20240213,161200,381611049,1429,1429,1429,1429,0
20240213,161100,381611049,1429,1429,1429,1429,0
20240213,161000,381611049,1429,1429,1429,1429,0
20240213,160900,381611049,1429,1429,1429,1429,0
20240213,160800,381611049,1429,1429,1429,1429,0
20240213,160700,381611049,1429,1429,1429,1429,0
20240213,160600,381611049,1429,1429,1429,1429,0
20240213,160500,381611049,1429,1429,1429,1429,0
20240213,160400,381611049,1429,1429,1429,1429,0
20240213,160300,381611049,1429,1429,1429,1429,0
20240213,160200,381611049,1429,1429,1429,1429,0
20240213,160100,381611049,1429,1429,1429,1429,0
20240213,160000,381611049,1429,1429,1429,1429,0
20240213,155900,381611049,1429,1429,1429,1429,0
20240213,155800,381611049,1429,1429,1429,1429,0
20240213,155700,381611049,1429,1429,1429,1429,0
20240213,155600,381611049,1429,1429,1429,1429,0
20240213,155500,381611049,1429,1429,1429,1429,0
20240213,155400,381611049,1429,1429,1429,1429,0
20240213,155300,381611049,1429,1429,1429,1429,3004
20240213,155200,381611049,1429,1429,1429,1429,0
20240213,155100,381611049,1429,1429,1429,1429,0
20240213,155000,381611049,1429,1429,1429,1429,0
20240213,154900,381611049,1429,1429,1429,1429,0
20240213,154800,381611049,1429,1429,1429,1429,0
20240213,154700,381611049,1429,1429,1429,1429,0
20240213,154600,381611049,1429,1429,1429,1429,0
20240213,154500,381611049,1429,1429,1429,1429,0
20240213,154400,381611049,1429,1429,1429,1429,0
20240213,154300,381611049,1429,1429,1429,1429,0
20240213,154200,381611049,1429,1429,1429,1429,0
20240213,154100,381611049,1429,1429,1429,1429,0
20240213,154000,381611049,1429,1429,1429,1429,0
20240213,153900,381611049,1429,1429,1429,1429,0
20240213,153800,381611049,1429,1429,1429,1429,0
20240213,153700,381611049,1429,1429,1429,1429,0
20240213,153600,381611049,1429,1429,1429,1429,0
20240213,153500,381611049,1429,1429,1429,1429,0
20240213,153400,381611049,1429,1429,1429,1429,0
20240213,153300,381611049,1429,1429,1429,1429,0
20240213,153200,381611049,1429,1429,1429,1429,0
20240213,153100,381611049,1429,1429,1429,1429,0
20240213,153000,381611049,1429,1429,1429,1429,3004
20240213,152900,377318333,1430,1430,1430,1430,0
20240213,152800,377318333,1430,1430,1430,1430,0
20240213,152700,377318333,1430,1430,1430,1430,0
20240213,152600,377318333,1430,1430,1430,1430,0
20240213,152500,377318333,1430,1430,1430,1430,0
20240213,152400,377318333,1430,1430,1430,1430,0
20240213,152300,377318333,1430,1430,1430,1430,0
20240213,152200,377318333,1430,1430,1430,1430,0
20240213,152100,377318333,1430,1430,1430,1430,0
20240213,152000,377318333,1430,1430,1430,1430,0
20240213,151900,377318333,1430,1430,1433,1429,2596
20240213,151800,373603237,1430,1430,1430,1430,1000
20240213,151700,372173237,1430,1430,1430,1430,305
20240213,151600,371737087,1431,1431,1431,1431,0
20240213,151500,371737087,1431,1430,1431,1430,372
20240213,151400,371205050,1431,1430,1431,1430,106
20240213,151300,371053370,1432,1432,1432,1432,75
20240213,151200,370945970,1428,1428,1428,1428,5
20240213,151100,370938830,1433,1433,1433,1433,0
20240213,151000,370938830,1433,1433,1433,1433,0
20240213,150900,370938830,1433,1431,1433,1430,350
20240213,150800,370437966,1432,1434,1434,1432,732
20240213,150700,369389078,1434,1434,1434,1434,568
20240213,150600,368574566,1435,1437,1437,1435,2794
20240213,150500,364561788,1437,1437,1437,1437,1700
20240213,150400,362118888,1433,1432,1433,1432,1582
20240213,150300,359853160,1432,1432,1432,1432,100
20240213,150200,359709960,1428,1429,1429,1428,5000
20240213,150100,352568460,1430,1430,1430,1430,0
20240213,150000,352568460,1430,1430,1430,1430,352
20240213,145900,352065100,1428,1428,1428,1428,111
20240213,145800,351906592,1430,1430,1430,1430,0
20240213,145700,351906592,1430,1430,1430,1430,0
20240213,145600,351906592,1430,1430,1430,1430,45
20240213,145500,351842242,1430,1430,1430,1430,0
20240213,145400,351842242,1430,1430,1430,1430,2599
20240213,145300,348125672,1430,1430,1430,1430,218
20240213,145200,347813932,1428,1428,1428,1428,3
20240213,145100,347809648,1433,1433,1433,1433,30
20240213,145000,347766658,1433,1431,1433,1427,4568
20240213,144900,341238768,1431,1432,1432,1431,88
20240213,144800,341112831,1432,1432,1432,1432,210
20240213,144700,340812111,1432,1434,1434,1432,2851
20240213,144600,336724022,1435,1436,1436,1435,127
20240213,144500,336541684,1436,1436,1436,1436,2
20240213,144400,336538812,1436,1436,1436,1436,10
20240213,144300,336524452,1436,1436,1436,1436,49
20240213,144200,336454088,1439,1434,1439,1434,2289
20240213,144100,333171617,1434,1434,1434,1434,602
20240213,144000,332308349,1435,1437,1437,1435,2916
20240213,143900,328119999,1440,1435,1440,1435,40
20240213,143800,328062581,1439,1438,1439,1438,468
20240213,143700,327389339,1439,1436,1439,1435,268
20240213,143600,327004489,1436,1436,1436,1436,10
20240213,143500,326990129,1436,1436,1436,1436,3
20240213,143400,326985821,1436,1436,1436,1436,0
20240213,143300,326985821,1436,1436,1436,1436,200
20240213,143200,326698621,1436,1436,1436,1436,10
20240213,143100,326684261,1436,1437,1437,1436,171
20240213,143000,326438635,1436,1436,1436,1436,18
20240213,142900,326412787,1436,1436,1436,1436,0
20240213,142800,326412787,1436,1437,1437,1436,500
20240213,142700,325694480,1437,1438,1438,1437,14
20240213,142600,325674361,1440,1440,1440,1440,200
20240213,142500,325386361,1440,1438,1440,1438,755
20240213,142400,324300669,1438,1440,1440,1438,3054
20240213,142300,319906017,1438,1438,1438,1438,568
20240213,142200,319089233,1438,1438,1438,1438,0
20240213,142100,319089233,1438,1438,1438,1438,0
20240213,142000,319089233,1438,1438,1438,1438,1915
20240213,141900,316335463,1440,1440,1440,1440,928
20240213,141800,314999143,1442,1442,1442,1442,0
20240213,141700,314999143,1442,1442,1442,1442,35
20240213,141600,314948673,1440,1440,1440,1440,419
20240213,141500,314345313,1440,1439,1440,1439,458
20240213,141400,313685865,1439,1439,1440,1439,6978
20240213,141300,303644513,1439,1439,1439,1439,742
20240213,141200,302576775,1439,1439,1439,1439,901
20240213,141100,301280236,1439,1439,1439,1439,0
20240213,141000,301280236,1439,1439,1439,1439,11
20240213,140900,301264407,1442,1442,1442,1442,0
20240213,140800,301264407,1442,1442,1442,1442,5
20240213,140700,301257197,1440,1440,1440,1440,286
20240213,140600,300845357,1442,1447,1447,1442,21
20240213,140500,300815020,1447,1447,1447,1447,0
20240213,140400,300815020,1447,1447,1447,1447,1190
20240213,140300,299093090,1447,1446,1447,1440,1933
20240213,140200,296297327,1447,1447,1447,1447,1879
20240213,140100,293578414,1447,1447,1447,1447,483
20240213,140000,292879513,1447,1447,1447,1447,46
20240213,135900,292812951,1447,1447,1447,1447,1
20240213,135800,292811504,1447,1449,1450,1447,2253
20240213,135700,289545751,1449,1451,1451,1449,14
20240213,135600,289525457,1449,1450,1450,1445,1473
20240213,135500,287390196,1450,1441,1450,1441,5057
20240213,135400,280068636,1445,1440,1445,1440,8162
20240213,135300,268292822,1440,1440,1440,1440,1
20240213,135200,268291382,1440,1440,1440,1440,3000
20240213,135100,263971382,1437,1437,1437,1437,12
20240213,135000,263954138,1440,1440,1440,1440,0
20240213,134900,263954138,1440,1439,1440,1439,544
20240213,134800,263171321,1434,1435,1435,1434,200
20240213,134700,262884491,1439,1439,1439,1439,130
20240213,134600,262697421,1434,1434,1434,1434,0
20240213,134500,262697421,1434,1435,1435,1434,293
20240213,134400,262277236,1434,1435,1436,1434,1216
20240213,134300,260532286,1435,1435,1435,1435,24
20240213,134200,260497846,1433,1433,1433,1433,6
20240213,134100,260489248,1431,1431,1431,1431,0
20240213,134000,260489248,1431,1432,1432,1431,2500
20240213,133900,256910727,1432,1435,1435,1430,3000
20240213,133800,252614360,1435,1435,1435,1435,0
20240213,133700,252614360,1435,1435,1435,1435,0
20240213,133600,252614360,1435,1435,1435,1435,130
20240213,133500,252427810,1443,1443,1443,1443,0
20240213,133400,252427810,1443,1443,1443,1443,0
20240213,133300,252427810,1443,1442,1443,1442,626
20240213,133200,251524999,1435,1442,1442,1435,1094
20240213,133100,249954193,1443,1443,1443,1443,0
20240213,133000,249954193,1443,1440,1443,1440,619
20240213,132900,249062647,1440,1440,1440,1440,19
20240213,132800,249035287,1440,1440,1440,1440,0
20240213,132700,249035287,1440,1440,1440,1440,144
20240213,132600,248827927,1440,1440,1440,1440,120
20240213,132500,248655127,1433,1433,1433,1433,1
20240213,132400,248653694,1430,1430,1430,1430,0
20240213,132300,248653694,1430,1440,1440,1430,3000
20240213,132200,244356079,1445,1445,1445,1445,0
20240213,132100,244356079,1445,1445,1445,1445,28
20240213,132000,244315619,1445,1436,1445,1436,5113
20240213,131900,236955096,1436,1433,1436,1433,1200
20240213,131800,235233512,1432,1428,1432,1428,13043
20240213,131700,216580933,1429,1423,1429,1423,119
20240213,131600,216411037,1428,1428,1428,1428,19
20240213,131500,216383905,1428,1424,1428,1424,10853
20240213,131400,200909844,1421,1421,1421,1421,0
20240213,131300,200909844,1421,1421,1421,1421,0
20240213,131200,200909844,1421,1421,1421,1421,0
20240213,131100,200909844,1421,1421,1421,1421,0
20240213,131000,200909844,1421,1421,1421,1421,1
20240213,130900,200908423,1425,1425,1425,1425,0
20240213,130800,200908423,1425,1425,1425,1425,33
20240213,130700,200861398,1425,1425,1425,1425,0
20240213,130600,200861398,1425,1425,1425,1425,0
20240213,130500,200861398,1425,1425,1425,1425,0
20240213,130400,200861398,1425,1425,1425,1425,0
20240213,130300,200861398,1425,1425,1425,1425,100
20240213,130200,200718898,1425,1425,1425,1425,0
20240213,130100,200718898,1425,1425,1425,1425,0
20240213,130000,200718898,1425,1425,1425,1425,0
20240213,125900,200718898,1425,1425,1425,1425,5
20240213,125800,200711773,1425,1425,1425,1425,0
20240213,125700,200711773,1425,1424,1425,1424,1000
20240213,125600,199286782,1424,1424,1424,1424,11
20240213,125500,199271118,1425,1425,1425,1425,0
20240213,125400,199271118,1425,1425,1425,1425,0
20240213,125300,199271118,1425,1425,1425,1425,0
20240213,125200,199271118,1425,1425,1425,1425,3
20240213,125100,199266843,1425,1425,1425,1425,0
20240213,125000,199266843,1425,1425,1425,1425,0
20240213,124900,199266843,1425,1425,1425,1425,0
20240213,124800,199266843,1425,1425,1425,1425,0
20240213,124700,199266843,1425,1425,1425,1425,0
20240213,124600,199266843,1425,1425,1425,1425,1000
20240213,124500,197841843,1423,1423,1423,1423,0
20240213,124400,197841843,1423,1423,1423,1423,0
20240213,124300,197841843,1423,1423,1423,1423,0
20240213,124200,197841843,1423,1423,1423,1423,0
20240213,124100,197841843,1423,1423,1423,1423,0
20240213,124000,197841843,1423,1423,1423,1423,0
20240213,123900,197841843,1423,1423,1423,1423,0
20240213,123800,197841843,1423,1423,1423,1423,300
20240213,123700,197414943,1423,1423,1423,1423,9
20240213,123600,197402136,1420,1420,1420,1420,0
20240213,123500,197402136,1420,1420,1420,1420,0
20240213,123400,197402136,1420,1420,1420,1420,0
20240213,123300,197402136,1420,1420,1420,1420,0
20240213,123200,197402136,1420,1420,1420,1420,1
20240213,123100,197400716,1420,1420,1420,1420,500
20240213,123000,196690716,1420,1420,1420,1420,500
20240213,122900,195980716,1420,1420,1420,1420,0
20240213,122800,195980716,1420,1420,1420,1420,0
20240213,122700,195980716,1420,1420,1420,1420,50
20240213,122600,195909716,1425,1425,1425,1425,12
20240213,122500,195892616,1425,1420,1425,1420,627
20240213,122400,195000062,1425,1425,1425,1425,0
20240213,122300,195000062,1425,1425,1425,1425,0
20240213,122200,195000062,1425,1425,1425,1425,1
20240213,122100,194998637,1419,1425,1425,1419,205
20240213,122000,194707688,1425,1425,1425,1425,0
20240213,121900,194707688,1425,1425,1425,1425,5
20240213,121800,194700563,1418,1418,1418,1418,0
20240213,121700,194700563,1418,1426,1426,1418,16
20240213,121600,194677755,1426,1424,1426,1424,55
20240213,121500,194599425,1418,1425,1426,1418,101
20240213,121400,194455417,1418,1425,1425,1418,11
20240213,121300,194439749,1426,1422,1426,1422,15
20240213,121200,194418399,1426,1426,1426,1426,0
20240213,121100,194418399,1426,1420,1426,1420,6
20240213,121000,194409849,1419,1422,1422,1419,22120
20240213,120900,162998847,1423,1423,1423,1423,1004
20240213,120800,161570155,1427,1427,1427,1427,18
20240213,120700,161544469,1427,1427,1427,1427,900
20240213,120600,160260169,1428,1428,1428,1428,0
20240213,120500,160260169,1428,1428,1428,1428,0
20240213,120400,160260169,1428,1420,1428,1420,952
20240213,120300,158907357,1418,1418,1418,1418,301
20240213,120200,158480539,1421,1421,1421,1421,2
20240213,120100,158477697,1421,1421,1421,1421,0
20240213,120000,158477697,1421,1421,1421,1421,0
20240213,115900,158477697,1421,1420,1421,1420,5
20240213,115800,158470595,1418,1418,1418,1418,3
20240213,115700,158466341,1421,1420,1421,1420,5
20240213,115600,158459239,1421,1416,1421,1416,100
20240213,115500,158317489,1415,1415,1415,1415,1
20240213,115400,158316074,1416,1416,1416,1416,58
20240213,115300,158233946,1416,1421,1421,1416,13
20240213,115200,158215488,1416,1416,1416,1416,0
20240213,115100,158215488,1416,1416,1416,1406,5369
20240213,115000,150639581,1416,1416,1416,1416,1
20240213,114900,150638165,1425,1419,1425,1416,5310
20240213,114800,143105981,1426,1419,1426,1419,150
20240213,114700,142892431,1427,1427,1427,1427,2
20240213,114600,142889577,1427,1427,1427,1427,1
20240213,114500,142888150,1420,1420,1420,1420,86
20240213,114400,142766030,1420,1420,1420,1420,0
20240213,114300,142766030,1420,1420,1420,1420,0
20240213,114200,142766030,1420,1420,1420,1420,352
20240213,114100,142266190,1420,1420,1420,1420,0
20240213,114000,142266190,1420,1420,1420,1420,0
20240213,113900,142266190,1420,1420,1420,1420,1000
20240213,113800,140846190,1420,1422,1422,1420,490
20240213,113700,140150210,1423,1423,1423,1423,117
20240213,113600,139983719,1423,1423,1423,1423,103
20240213,113500,139837150,1423,1423,1423,1423,0
20240213,113400,139837150,1423,1423,1423,1423,0
20240213,113300,139837150,1423,1423,1423,1423,0
20240213,113200,139837150,1423,1423,1423,1423,0
20240213,113100,139837150,1423,1423,1423,1423,0
20240213,113000,139837150,1423,1423,1423,1423,0
20240213,112900,139837150,1423,1423,1423,1423,0
20240213,112800,139837150,1423,1423,1423,1423,0
20240213,112700,139837150,1423,1423,1427,1423,41
20240213,112600,139778767,1427,1427,1427,1427,10
20240213,112500,139764497,1423,1423,1423,1423,0
20240213,112400,139764497,1423,1423,1423,1421,202
20240213,112300,139477060,1423,1423,1423,1423,5
20240213,112200,139469945,1423,1423,1423,1423,0
20240213,112100,139469945,1423,1423,1423,1423,0
20240213,112000,139469945,1423,1423,1423,1423,0
20240213,111900,139469945,1423,1423,1423,1423,0
20240213,111800,139469945,1423,1423,1423,1423,101
20240213,111700,139326222,1427,1427,1427,1427,0
20240213,111600,139326222,1427,1427,1427,1427,0
20240213,111500,139326222,1427,1427,1427,1427,21
20240213,111400,139296255,1427,1427,1427,1427,0
20240213,111300,139296255,1427,1427,1427,1427,4
20240213,111200,139290547,1427,1425,1427,1423,56
20240213,111100,139210751,1428,1420,1428,1418,5040
20240213,111000,132057145,1420,1420,1420,1420,2
20240213,110900,132054305,1420,1424,1425,1420,23
20240213,110800,132021589,1424,1424,1424,1424,30
20240213,110700,131978869,1424,1424,1424,1424,1002
20240213,110600,130552021,1424,1424,1424,1424,4
20240213,110500,130546325,1424,1424,1424,1424,4
20240213,110400,130540629,1425,1425,1425,1425,110
20240213,110300,130383879,1428,1428,1428,1428,0
20240213,110200,130383879,1428,1428,1428,1428,9
20240213,110100,130371027,1428,1428,1428,1428,18
20240213,110000,130345323,1428,1428,1428,1428,53
20240213,105900,130269639,1419,1419,1419,1419,0
20240213,105800,130269639,1419,1428,1428,1419,1511
20240213,105700,128125130,1427,1427,1427,1427,1
20240213,105600,128123703,1427,1427,1427,1427,0
20240213,105500,128123703,1427,1427,1427,1427,2
20240213,105400,128120849,1427,1427,1427,1427,51
20240213,105300,128048072,1428,1421,1428,1419,1362
20240213,105200,126114193,1421,1421,1421,1421,0
20240213,105100,126114193,1421,1429,1429,1421,1321
20240213,105000,124234404,1430,1430,1430,1430,0
20240213,104900,124234404,1430,1430,1430,1430,0
20240213,104800,124234404,1430,1427,1430,1427,200
20240213,104700,123948815,1420,1423,1423,1420,2000
20240213,104600,121108172,1430,1430,1430,1430,0
20240213,104500,121108172,1430,1429,1430,1429,3601
20240213,104400,115962338,1428,1428,1428,1428,100
20240213,104300,115819538,1429,1428,1429,1428,90
20240213,104200,115690929,1420,1420,1420,1420,1
20240213,104100,115689509,1429,1430,1430,1429,4
20240213,104000,115683790,1430,1429,1430,1428,150
20240213,103900,115469509,1429,1429,1429,1429,100
20240213,103800,115326609,1430,1427,1430,1418,3470
20240213,103700,110399918,1427,1427,1427,1427,502
20240213,103600,109683564,1418,1418,1418,1418,0
20240213,103500,109683564,1418,1418,1418,1418,0
20240213,103400,109683564,1418,1421,1421,1418,1801
20240213,103300,107126829,1428,1425,1428,1425,2000
20240213,103200,104270850,1422,1422,1422,1422,80
20240213,103100,104157090,1422,1421,1422,1421,102
20240213,103000,104012073,1422,1422,1422,1422,0
20240213,102900,104012073,1422,1421,1422,1421,80
20240213,102800,103898321,1418,1420,1420,1418,199
20240213,102700,103615939,1422,1421,1422,1421,700
20240213,102600,102620821,1422,1419,1422,1417,4426
20240213,102500,96335065,1420,1419,1420,1419,61
20240213,102400,96248496,1419,1422,1422,1419,98
20240213,102300,96109329,1420,1420,1420,1420,21
20240213,102200,96079509,1422,1422,1422,1422,3
20240213,102100,96075243,1420,1420,1420,1420,575
20240213,102000,95258743,1419,1417,1419,1417,14
20240213,101900,95238891,1420,1417,1420,1417,9
20240213,101800,95226133,1417,1417,1417,1417,195
20240213,101700,94949818,1417,1417,1417,1417,4
20240213,101600,94944150,1417,1417,1417,1417,7
20240213,101500,94934231,1417,1417,1420,1417,113
20240213,101400,94773810,1417,1420,1420,1417,76
20240213,101300,94665896,1422,1422,1422,1422,0
20240213,101200,94665896,1422,1422,1422,1422,0
20240213,101100,94665896,1422,1422,1422,1422,0
20240213,101000,94665896,1422,1421,1422,1416,880
20240213,100900,93415894,1421,1421,1422,1421,118
20240213,100800,93248215,1421,1418,1421,1418,236
20240213,100700,92912967,1417,1418,1421,1417,136
20240213,100600,92720036,1419,1419,1420,1416,864
20240213,100500,91494054,1419,1420,1420,1419,3
20240213,100400,91489795,1421,1421,1421,1421,0
20240213,100300,91489795,1421,1421,1421,1421,1
20240213,100200,91488374,1419,1421,1421,1419,4
20240213,100100,91482694,1422,1422,1422,1421,220
20240213,100000,91169855,1423,1432,1432,1423,3873
20240213,095900,85628136,1434,1434,1434,1434,0
20240213,095800,85628136,1434,1434,1434,1434,1
20240213,095700,85626702,1435,1435,1435,1435,500
20240213,095600,84909202,1430,1430,1430,1430,0
20240213,095500,84909202,1430,1430,1430,1430,0
20240213,095400,84909202,1430,1430,1435,1430,730
20240213,095300,83865097,1430,1430,1430,1430,857
20240213,095200,82639587,1430,1429,1430,1429,387
20240213,095100,82086508,1429,1430,1430,1429,351
20240213,095000,81584928,1430,1426,1435,1426,2500
20240213,094900,78000420,1425,1413,1425,1413,10272
20240213,094800,63413014,1413,1411,1413,1410,1019
20240213,094700,61975108,1412,1413,1413,1411,135
20240213,094600,61784609,1416,1412,1416,1411,3385
20240213,094500,57007104,1414,1414,1414,1414,2
20240213,094400,57004276,1411,1411,1411,1411,617
20240213,094300,56133689,1414,1415,1416,1414,235
20240213,094200,55800949,1415,1416,1416,1415,65
20240213,094100,55708959,1411,1412,1412,1411,1163
20240213,094000,54067867,1412,1412,1413,1412,121
20240213,093900,53897005,1412,1412,1416,1412,76
20240213,093800,53789669,1416,1413,1416,1411,634
20240213,093700,52893913,1417,1414,1418,1413,462
20240213,093600,52239648,1418,1418,1418,1418,0
20240213,093500,52239648,1418,1418,1418,1418,0
20240213,093400,52239648,1418,1418,1418,1418,0
20240213,093300,52239648,1418,1418,1418,1418,0
20240213,093200,52239648,1418,1418,1418,1418,1
20240213,093100,52238230,1419,1419,1419,1419,0
20240213,093000,52238230,1419,1419,1419,1419,160
20240213,092900,52011190,1419,1419,1419,1419,5
20240213,092800,52004095,1419,1419,1419,1419,0
20240213,092700,52004095,1419,1420,1420,1419,740
20240213,092600,50953297,1420,1420,1420,1420,183
20240213,092500,50693437,1420,1419,1423,1419,1079
20240213,092400,49160909,1420,1413,1420,1413,2450
20240213,092300,45683583,1416,1416,1416,1416,5
20240213,092200,45676503,1416,1415,1416,1414,252
20240213,092100,45319760,1416,1416,1416,1416,349
20240213,092000,44825576,1416,1415,1416,1406,822
20240213,091900,43668043,1415,1413,1415,1413,120
20240213,091800,43498443,1415,1407,1419,1407,474
20240213,091700,42826957,1407,1406,1407,1406,706
20240213,091600,41833675,1406,1413,1413,1406,1073
20240213,091500,40319643,1416,1412,1416,1412,540
20240213,091400,39555563,1412,1407,1412,1407,112
20240213,091300,39397844,1407,1407,1407,1407,409
20240213,091200,38822381,1407,1413,1413,1407,2565
20240213,091100,35206447,1412,1414,1414,1412,392
20240213,091000,34652319,1414,1416,1416,1414,828
20240213,090900,33480861,1416,1416,1416,1416,106
20240213,090800,33330765,1414,1419,1419,1414,1327
20240213,090700,31450492,1417,1417,1417,1417,767
20240213,090600,30363653,1416,1412,1416,1410,8157
20240213,090500,18841023,1413,1417,1417,1413,362
20240213,090400,18328997,1417,1411,1417,1411,1019
20240213,090300,16891074,1411,1426,1426,1411,3166
20240213,090200,12391059,1426,1428,1428,1426,550
20240213,090100,11605996,1437,1439,1439,1437,212
20240213,090000,11300932,1425,1425,1440,1425,7926