stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,185600,190929444,1428,1428,1428,1428,3607
20240214,185500,190929444,1428,1428,1428,1428,0
20240214,185400,190929444,1428,1428,1428,1428,0
20240214,185300,190929444,1428,1428,1428,1428,0
20240214,185200,190929444,1428,1428,1428,1428,0
20240214,185100,190929444,1428,1428,1428,1428,0
20240214,185000,190929444,1428,1428,1428,1428,0
20240214,184900,190929444,1428,1428,1428,1428,0
20240214,184800,190929444,1428,1428,1428,1428,0
20240214,184700,190929444,1428,1428,1428,1428,0
20240214,184600,190929444,1428,1428,1428,1428,0
20240214,184500,190929444,1428,1428,1428,1428,0
20240214,184400,190929444,1428,1428,1428,1428,0
20240214,184300,190929444,1428,1428,1428,1428,0
20240214,184200,190929444,1428,1428,1428,1428,0
20240214,184100,190929444,1428,1428,1428,1428,0
20240214,184000,190929444,1428,1428,1428,1428,0
20240214,183900,190929444,1428,1428,1428,1428,0
20240214,183800,190929444,1428,1428,1428,1428,0
20240214,183700,190929444,1428,1428,1428,1428,0
20240214,183600,190929444,1428,1428,1428,1428,0
20240214,183500,190929444,1428,1428,1428,1428,0
20240214,183400,190929444,1428,1428,1428,1428,0
20240214,183300,190929444,1428,1428,1428,1428,0
20240214,183200,190929444,1428,1428,1428,1428,0
20240214,183100,190929444,1428,1428,1428,1428,0
20240214,183000,190929444,1428,1428,1428,1428,0
20240214,182900,190929444,1428,1428,1428,1428,0
20240214,182800,190929444,1428,1428,1428,1428,0
20240214,182700,190929444,1428,1428,1428,1428,0
20240214,182600,190929444,1428,1428,1428,1428,3607
20240214,182500,190929444,1428,1428,1428,1428,0
20240214,182400,190929444,1428,1428,1428,1428,0
20240214,182300,190929444,1428,1428,1428,1428,0
20240214,182200,190929444,1428,1428,1428,1428,0
20240214,182100,190929444,1428,1428,1428,1428,0
20240214,182000,190929444,1428,1428,1428,1428,0
20240214,181900,190929444,1428,1428,1428,1428,0
20240214,181800,190929444,1428,1428,1428,1428,0
20240214,181700,190929444,1428,1428,1428,1428,0
20240214,181600,190929444,1428,1428,1428,1428,0
20240214,181500,190929444,1428,1428,1428,1428,0
20240214,181400,190929444,1428,1428,1428,1428,0
20240214,181300,190929444,1428,1428,1428,1428,0
20240214,181200,190929444,1428,1428,1428,1428,0
20240214,181100,190929444,1428,1428,1428,1428,0
20240214,181000,190929444,1428,1428,1428,1428,0
20240214,180900,190929444,1428,1428,1428,1428,0
20240214,180800,190929444,1428,1428,1428,1428,0
20240214,180700,190929444,1428,1428,1428,1428,0
20240214,180600,190929444,1428,1428,1428,1428,0
20240214,180500,190929444,1428,1428,1428,1428,0
20240214,180400,190929444,1428,1428,1428,1428,0
20240214,180300,190929444,1428,1428,1428,1428,0
20240214,180200,190929444,1428,1428,1428,1428,0
20240214,180100,190929444,1428,1428,1428,1428,0
20240214,180000,190929444,1428,1428,1428,1428,0
20240214,175900,190929444,1428,1428,1428,1428,0
20240214,175800,190929444,1428,1428,1428,1428,0
20240214,175700,190929444,1428,1428,1428,1428,0
20240214,175600,190929444,1428,1428,1428,1428,3607
20240214,175500,190929444,1428,1428,1428,1428,0
20240214,175400,190929444,1428,1428,1428,1428,0
20240214,175300,190929444,1428,1428,1428,1428,0
20240214,175200,190929444,1428,1428,1428,1428,0
20240214,175100,190929444,1428,1428,1428,1428,0
20240214,175000,190929444,1428,1428,1428,1428,0
20240214,174900,190929444,1428,1428,1428,1428,0
20240214,174800,190929444,1428,1428,1428,1428,0
20240214,174700,190929444,1428,1428,1428,1428,0
20240214,174600,190929444,1428,1428,1428,1428,0
20240214,174500,190929444,1428,1428,1428,1428,0
20240214,174400,190929444,1428,1428,1428,1428,0
20240214,174300,190929444,1428,1428,1428,1428,0
20240214,174200,190929444,1428,1428,1428,1428,0
20240214,174100,190929444,1428,1428,1428,1428,0
20240214,174000,190929444,1428,1428,1428,1428,0
20240214,173900,190929444,1428,1428,1428,1428,0
20240214,173800,190929444,1428,1428,1428,1428,0
20240214,173700,190929444,1428,1428,1428,1428,0
20240214,173600,190929444,1428,1428,1428,1428,0
20240214,173500,190929444,1428,1428,1428,1428,0
20240214,173400,190929444,1428,1428,1428,1428,0
20240214,173300,190929444,1428,1428,1428,1428,0
20240214,173200,190929444,1428,1428,1428,1428,0
20240214,173100,190929444,1428,1428,1428,1428,0
20240214,173000,190929444,1428,1428,1428,1428,0
20240214,172900,190929444,1428,1428,1428,1428,0
20240214,172800,190929444,1428,1428,1428,1428,0
20240214,172700,190929444,1428,1428,1428,1428,0
20240214,172600,190929444,1428,1428,1428,1428,3607
20240214,172500,190929444,1428,1428,1428,1428,0
20240214,172400,190929444,1428,1428,1428,1428,0
20240214,172300,190929444,1428,1428,1428,1428,0
20240214,172200,190929444,1428,1428,1428,1428,0
20240214,172100,190929444,1428,1428,1428,1428,0
20240214,172000,190929444,1428,1428,1428,1428,0
20240214,171900,190929444,1428,1428,1428,1428,0
20240214,171800,190929444,1428,1428,1428,1428,0
20240214,171700,190929444,1428,1428,1428,1428,0
20240214,171600,190929444,1428,1428,1428,1428,0
20240214,171500,190929444,1428,1428,1428,1428,0
20240214,171400,190929444,1428,1428,1428,1428,0
20240214,171300,190929444,1428,1428,1428,1428,0
20240214,171200,190929444,1428,1428,1428,1428,0
20240214,171100,190929444,1428,1428,1428,1428,0
20240214,171000,190929444,1428,1428,1428,1428,0
20240214,170900,190929444,1428,1428,1428,1428,0
20240214,170800,190929444,1428,1428,1428,1428,0
20240214,170700,190929444,1428,1428,1428,1428,0
20240214,170600,190929444,1428,1428,1428,1428,0
20240214,170500,190929444,1428,1428,1428,1428,0
20240214,170400,190929444,1428,1428,1428,1428,0
20240214,170300,190929444,1428,1428,1428,1428,0
20240214,170200,190929444,1428,1428,1428,1428,0
20240214,170100,190929444,1428,1428,1428,1428,0
20240214,170000,190929444,1428,1428,1428,1428,0
20240214,165900,190929444,1428,1428,1428,1428,0
20240214,165800,190929444,1428,1428,1428,1428,0
20240214,165700,190929444,1428,1428,1428,1428,0
20240214,165600,190929444,1428,1428,1428,1428,3607
20240214,165500,190929444,1428,1428,1428,1428,0
20240214,165400,190929444,1428,1428,1428,1428,0
20240214,165300,190929444,1428,1428,1428,1428,0
20240214,165200,190929444,1428,1428,1428,1428,0
20240214,165100,190929444,1428,1428,1428,1428,0
20240214,165000,190929444,1428,1428,1428,1428,0
20240214,164900,190929444,1428,1428,1428,1428,0
20240214,164800,190929444,1428,1428,1428,1428,0
20240214,164700,190929444,1428,1428,1428,1428,0
20240214,164600,190929444,1428,1428,1428,1428,0
20240214,164500,190929444,1428,1428,1428,1428,0
20240214,164400,190929444,1428,1428,1428,1428,0
20240214,164300,190929444,1428,1428,1428,1428,0
20240214,164200,190929444,1428,1428,1428,1428,0
20240214,164100,190929444,1428,1428,1428,1428,0
20240214,164000,190929444,1428,1428,1428,1428,0
20240214,163900,190929444,1428,1428,1428,1428,0
20240214,163800,190929444,1428,1428,1428,1428,0
20240214,163700,190929444,1428,1428,1428,1428,0
20240214,163600,190929444,1428,1428,1428,1428,0
20240214,163500,190929444,1428,1428,1428,1428,0
20240214,163400,190929444,1428,1428,1428,1428,0
20240214,163300,190929444,1428,1428,1428,1428,0
20240214,163200,190929444,1428,1428,1428,1428,0
20240214,163100,190929444,1428,1428,1428,1428,0
20240214,163000,190929444,1428,1428,1428,1428,0
20240214,162900,190929444,1428,1428,1428,1428,0
20240214,162800,190929444,1428,1428,1428,1428,0
20240214,162700,190929444,1428,1428,1428,1428,0
20240214,162600,190929444,1428,1428,1428,1428,3607
20240214,162500,190929444,1428,1428,1428,1428,0
20240214,162400,190929444,1428,1428,1428,1428,0
20240214,162300,190929444,1428,1428,1428,1428,0
20240214,162200,190929444,1428,1428,1428,1428,0
20240214,162100,190929444,1428,1428,1428,1428,0
20240214,162000,190929444,1428,1428,1428,1428,0
20240214,161900,190929444,1428,1428,1428,1428,0
20240214,161800,190929444,1428,1428,1428,1428,0
20240214,161700,190929444,1428,1428,1428,1428,0
20240214,161600,190929444,1428,1428,1428,1428,0
20240214,161500,190929444,1428,1428,1428,1428,0
20240214,161400,190929444,1428,1428,1428,1428,0
20240214,161300,190929444,1428,1428,1428,1428,0
20240214,161200,190929444,1428,1428,1428,1428,0
20240214,161100,190929444,1428,1428,1428,1428,0
20240214,161000,190929444,1428,1428,1428,1428,0
20240214,160900,190929444,1428,1428,1428,1428,0
20240214,160800,190929444,1428,1428,1428,1428,0
20240214,160700,190929444,1428,1428,1428,1428,0
20240214,160600,190929444,1428,1428,1428,1428,0
20240214,160500,190929444,1428,1428,1428,1428,0
20240214,160400,190929444,1428,1428,1428,1428,0
20240214,160300,190929444,1428,1428,1428,1428,0
20240214,160200,190929444,1428,1428,1428,1428,0
20240214,160100,190929444,1428,1428,1428,1428,0
20240214,160000,190929444,1428,1428,1428,1428,0
20240214,155900,190929444,1428,1428,1428,1428,0
20240214,155800,190929444,1428,1428,1428,1428,0
20240214,155700,190929444,1428,1428,1428,1428,0
20240214,155600,190929444,1428,1428,1428,1428,3607
20240214,155500,190929444,1428,1428,1428,1428,0
20240214,155400,190929444,1428,1428,1428,1428,0
20240214,155300,190929444,1428,1428,1428,1428,0
20240214,155200,190929444,1428,1428,1428,1428,0
20240214,155100,190929444,1428,1428,1428,1428,0
20240214,155000,190929444,1428,1428,1428,1428,0
20240214,154900,190929444,1428,1428,1428,1428,0
20240214,154800,190929444,1428,1428,1428,1428,0
20240214,154700,190929444,1428,1428,1428,1428,0
20240214,154600,190929444,1428,1428,1428,1428,0
20240214,154500,190929444,1428,1428,1428,1428,0
20240214,154400,190929444,1428,1428,1428,1428,0
20240214,154300,190929444,1428,1428,1428,1428,0
20240214,154200,190929444,1428,1428,1428,1428,0
20240214,154100,190929444,1428,1428,1428,1428,0
20240214,154000,190929444,1428,1428,1428,1428,0
20240214,153900,190929444,1428,1428,1428,1428,0
20240214,153800,190929444,1428,1428,1428,1428,0
20240214,153700,190929444,1428,1428,1428,1428,0
20240214,153600,190929444,1428,1428,1428,1428,0
20240214,153500,190929444,1428,1428,1428,1428,0
20240214,153400,190929444,1428,1428,1428,1428,0
20240214,153300,190929444,1428,1428,1428,1428,0
20240214,153200,190929444,1428,1428,1428,1428,0
20240214,153100,190929444,1428,1428,1428,1428,0
20240214,153000,190929444,1428,1428,1428,1428,3607
20240214,152900,185778648,1429,1429,1429,1429,0
20240214,152800,185778648,1429,1429,1429,1429,0
20240214,152700,185778648,1429,1429,1429,1429,0
20240214,152600,185778648,1429,1429,1429,1429,0
20240214,152500,185778648,1429,1429,1429,1429,0
20240214,152400,185778648,1429,1429,1429,1429,0
20240214,152300,185778648,1429,1429,1429,1429,0
20240214,152200,185778648,1429,1429,1429,1429,0
20240214,152100,185778648,1429,1429,1429,1429,0
20240214,152000,185778648,1429,1429,1429,1429,0
20240214,151900,185778648,1429,1429,1429,1429,0
20240214,151800,185778648,1429,1429,1429,1429,0
20240214,151700,185778648,1429,1429,1429,1429,0
20240214,151600,185778648,1429,1429,1429,1429,0
20240214,151500,185778648,1429,1429,1429,1429,0
20240214,151400,185778648,1429,1429,1429,1429,0
20240214,151300,185778648,1429,1429,1429,1429,0
20240214,151200,185778648,1429,1429,1429,1429,0
20240214,151100,185778648,1429,1429,1429,1429,0
20240214,151000,185778648,1429,1426,1429,1424,123
20240214,150900,185603068,1429,1429,1429,1429,0
20240214,150800,185603068,1429,1429,1429,1428,3
20240214,150700,185598782,1422,1422,1422,1422,0
20240214,150600,185598782,1422,1428,1428,1422,3574
20240214,150500,180508897,1428,1428,1428,1428,1
20240214,150400,180507469,1429,1429,1429,1429,5
20240214,150300,180500324,1424,1429,1429,1424,143
20240214,150200,180296422,1430,1430,1430,1430,0
20240214,150100,180296422,1430,1430,1430,1430,7
20240214,150000,180286412,1430,1430,1430,1430,0
20240214,145900,180286412,1430,1430,1430,1430,0
20240214,145800,180286412,1430,1426,1430,1426,3517
20240214,145700,175260300,1426,1426,1426,1426,0
20240214,145600,175260300,1426,1426,1426,1426,0
20240214,145500,175260300,1426,1426,1426,1426,0
20240214,145400,175260300,1426,1426,1426,1426,0
20240214,145300,175260300,1426,1426,1426,1426,101
20240214,145200,175116274,1426,1426,1426,1426,0
20240214,145100,175116274,1426,1428,1428,1426,3
20240214,145000,175111994,1422,1425,1425,1422,5000
20240214,144900,167994038,1429,1429,1429,1429,0
20240214,144800,167994038,1429,1429,1429,1429,0
20240214,144700,167994038,1429,1429,1429,1429,0
20240214,144600,167994038,1429,1429,1429,1429,0
20240214,144500,167994038,1429,1429,1429,1429,0
20240214,144400,167994038,1429,1429,1429,1429,0
20240214,144300,167994038,1429,1429,1429,1429,0
20240214,144200,167994038,1429,1425,1429,1425,2
20240214,144100,167991184,1426,1426,1426,1424,1246
20240214,144000,166215456,1428,1426,1428,1426,3
20240214,143900,166211176,1428,1426,1428,1426,33
20240214,143800,166164056,1428,1428,1428,1426,45
20240214,143700,166099798,1429,1429,1429,1429,1
20240214,143600,166098369,1426,1426,1426,1426,2
20240214,143500,166095517,1428,1428,1428,1428,0
20240214,143400,166095517,1428,1429,1429,1428,503
20240214,143300,165377232,1428,1428,1428,1428,5
20240214,143200,165370092,1429,1429,1429,1429,1
20240214,143100,165368663,1426,1426,1426,1426,51
20240214,143000,165295937,1429,1429,1429,1429,12
20240214,142900,165278789,1429,1429,1429,1429,0
20240214,142800,165278789,1429,1429,1429,1429,0
20240214,142700,165278789,1429,1429,1429,1429,0
20240214,142600,165278789,1429,1426,1429,1426,13
20240214,142500,165260248,1426,1426,1429,1426,264
20240214,142400,164883030,1426,1427,1427,1426,71
20240214,142300,164781780,1427,1427,1427,1427,20
20240214,142200,164753240,1427,1427,1427,1427,83
20240214,142100,164634799,1429,1429,1429,1429,0
20240214,142000,164634799,1429,1429,1429,1429,0
20240214,141900,164634799,1429,1426,1429,1426,2
20240214,141800,164631944,1426,1426,1426,1426,4
20240214,141700,164626240,1429,1429,1429,1429,30
20240214,141600,164583370,1430,1430,1430,1430,30
20240214,141500,164540470,1430,1430,1430,1430,1
20240214,141400,164539040,1429,1428,1429,1428,2
20240214,141300,164536183,1426,1426,1426,1426,9
20240214,141200,164523349,1426,1426,1426,1426,0
20240214,141100,164523349,1426,1426,1426,1426,75
20240214,141000,164416399,1430,1430,1430,1430,0
20240214,140900,164416399,1430,1430,1430,1430,0
20240214,140800,164416399,1430,1430,1430,1430,0
20240214,140700,164416399,1430,1430,1430,1430,0
20240214,140600,164416399,1430,1430,1430,1430,0
20240214,140500,164416399,1430,1430,1430,1430,0
20240214,140400,164416399,1430,1430,1430,1430,0
20240214,140300,164416399,1430,1430,1430,1430,0
20240214,140200,164416399,1430,1430,1430,1430,1
20240214,140100,164414969,1424,1430,1430,1424,2004
20240214,140000,161559742,1426,1428,1428,1426,500
20240214,135900,160846474,1430,1429,1430,1429,94
20240214,135800,160712144,1429,1429,1429,1429,0
20240214,135700,160712144,1429,1429,1429,1429,10
20240214,135600,160697854,1428,1428,1428,1428,0
20240214,135500,160697854,1428,1428,1428,1428,300
20240214,135400,160269454,1428,1428,1429,1428,1481
20240214,135300,158153686,1428,1427,1428,1427,102
20240214,135200,158008031,1427,1427,1427,1427,1
20240214,135100,158006604,1427,1428,1428,1427,1348
20240214,135000,156081663,1428,1428,1428,1428,0
20240214,134900,156081663,1428,1428,1428,1428,22
20240214,134800,156050247,1428,1428,1428,1428,0
20240214,134700,156050247,1428,1428,1428,1428,39
20240214,134600,155994555,1428,1428,1428,1428,0
20240214,134500,155994555,1428,1428,1428,1428,0
20240214,134400,155994555,1428,1428,1428,1428,0
20240214,134300,155994555,1428,1428,1428,1428,0
20240214,134200,155994555,1428,1429,1429,1428,25
20240214,134100,155958831,1429,1429,1429,1429,0
20240214,134000,155958831,1429,1430,1430,1429,20
20240214,133900,155930232,1434,1434,1434,1434,0
20240214,133800,155930232,1434,1434,1434,1434,0
20240214,133700,155930232,1434,1434,1434,1434,0
20240214,133600,155930232,1434,1434,1434,1434,0
20240214,133500,155930232,1434,1434,1434,1434,0
20240214,133400,155930232,1434,1434,1434,1434,0
20240214,133300,155930232,1434,1434,1434,1434,0
20240214,133200,155930232,1434,1434,1434,1434,1
20240214,133100,155928798,1434,1434,1434,1434,0
20240214,133000,155928798,1434,1434,1434,1434,0
20240214,132900,155928798,1434,1434,1434,1434,100
20240214,132800,155785398,1434,1434,1434,1434,0
20240214,132700,155785398,1434,1434,1434,1434,0
20240214,132600,155785398,1434,1434,1434,1434,2
20240214,132500,155782530,1434,1434,1434,1434,0
20240214,132400,155782530,1434,1434,1434,1434,1
20240214,132300,155781096,1433,1430,1433,1430,4
20240214,132200,155775373,1434,1434,1434,1434,1
20240214,132100,155773939,1430,1434,1434,1430,532
20240214,132000,155012671,1435,1435,1435,1435,0
20240214,131900,155012671,1435,1435,1435,1435,0
20240214,131800,155012671,1435,1435,1435,1435,0
20240214,131700,155012671,1435,1427,1435,1427,201
20240214,131600,154725836,1434,1434,1434,1434,69
20240214,131500,154626890,1435,1435,1435,1435,0
20240214,131400,154626890,1435,1435,1435,1435,120
20240214,131300,154454690,1435,1435,1435,1435,0
20240214,131200,154454690,1435,1427,1435,1427,57
20240214,131100,154373343,1435,1435,1435,1435,1
20240214,131000,154371908,1425,1433,1433,1425,5000
20240214,130900,147237923,1435,1435,1435,1435,0
20240214,130800,147237923,1435,1435,1435,1435,0
20240214,130700,147237923,1435,1435,1435,1435,551
20240214,130600,146447238,1436,1436,1436,1436,41
20240214,130500,146388362,1435,1435,1435,1435,0
20240214,130400,146388362,1435,1435,1435,1435,19
20240214,130300,146361097,1435,1435,1435,1435,0
20240214,130200,146361097,1435,1433,1435,1433,36
20240214,130100,146309507,1435,1435,1435,1435,1
20240214,130000,146308072,1435,1435,1435,1435,0
20240214,125900,146308072,1435,1435,1435,1435,2
20240214,125800,146305202,1435,1434,1435,1434,312
20240214,125700,145857782,1433,1430,1433,1430,440
20240214,125600,145227682,1430,1430,1433,1430,1545
20240214,125500,143016247,1430,1430,1430,1430,172
20240214,125400,142770287,1431,1431,1431,1431,1
20240214,125300,142768856,1429,1429,1429,1429,0
20240214,125200,142768856,1429,1429,1429,1429,0
20240214,125100,142768856,1429,1429,1429,1429,5
20240214,125000,142761711,1429,1429,1429,1429,50
20240214,124900,142690261,1429,1429,1429,1429,2
20240214,124800,142687403,1429,1429,1429,1429,93
20240214,124700,142554506,1429,1429,1429,1429,0
20240214,124600,142554506,1429,1429,1429,1429,101
20240214,124500,142410177,1431,1431,1431,1431,81
20240214,124400,142294266,1431,1429,1431,1429,50
20240214,124300,142222808,1429,1429,1429,1429,13
20240214,124200,142204231,1432,1432,1432,1432,0
20240214,124100,142204231,1432,1432,1432,1432,5
20240214,124000,142197071,1432,1432,1432,1432,5
20240214,123900,142189911,1433,1433,1433,1433,1
20240214,123800,142188478,1433,1433,1433,1433,0
20240214,123700,142188478,1433,1433,1433,1433,9
20240214,123600,142175581,1433,1433,1433,1433,0
20240214,123500,142175581,1433,1433,1433,1433,0
20240214,123400,142175581,1433,1429,1433,1429,2
20240214,123300,142172719,1429,1429,1429,1429,119
20240214,123200,142002668,1429,1429,1429,1429,1000
20240214,123100,140573668,1433,1430,1433,1429,2001
20240214,123000,137713235,1433,1430,1433,1430,301
20240214,122900,137282802,1433,1433,1433,1433,1
20240214,122800,137281369,1429,1429,1429,1429,557
20240214,122700,136485416,1429,1430,1430,1429,500
20240214,122600,135770523,1433,1433,1433,1433,0
20240214,122500,135770523,1433,1433,1433,1433,0
20240214,122400,135770523,1433,1433,1433,1433,1
20240214,122300,135769090,1430,1430,1430,1430,299
20240214,122200,135341520,1430,1430,1430,1430,0
20240214,122100,135341520,1430,1430,1430,1430,701
20240214,122000,134339090,1424,1428,1428,1424,4997
20240214,121900,127219341,1429,1429,1429,1429,4
20240214,121800,127213625,1430,1430,1430,1430,142
20240214,121700,127010565,1433,1433,1433,1433,1
20240214,121600,127009132,1430,1430,1430,1430,1896
20240214,121500,124297852,1433,1433,1433,1430,11
20240214,121400,124282113,1430,1430,1430,1430,340
20240214,121300,123795913,1435,1435,1435,1435,2000
20240214,121200,120925913,1436,1436,1436,1436,0
20240214,121100,120925913,1436,1436,1436,1436,0
20240214,121000,120925913,1436,1436,1436,1436,10
20240214,120900,120911553,1436,1431,1436,1430,2527
20240214,120800,117295784,1436,1436,1436,1436,45
20240214,120700,117231164,1436,1428,1436,1428,3905
20240214,120600,111645441,1428,1428,1428,1428,0
20240214,120500,111645441,1428,1424,1428,1424,5737
20240214,120400,103472829,1424,1423,1424,1423,206
20240214,120300,103179690,1423,1423,1423,1423,0
20240214,120200,103179690,1423,1423,1423,1423,196
20240214,120100,102900782,1422,1422,1422,1422,0
20240214,120000,102900782,1422,1423,1423,1422,149
20240214,115900,102688855,1423,1424,1424,1423,204
20240214,115800,102398561,1424,1423,1424,1423,2
20240214,115700,102395714,1423,1423,1423,1423,101
20240214,115600,102251991,1424,1424,1424,1424,0
20240214,115500,102251991,1424,1424,1424,1424,9
20240214,115400,102239175,1424,1424,1424,1424,0
20240214,115300,102239175,1424,1421,1424,1421,638
20240214,115200,101332574,1421,1420,1421,1420,493
20240214,115100,100632503,1420,1420,1420,1420,1832
20240214,115000,98031063,1419,1422,1422,1419,751
20240214,114900,96964591,1422,1422,1422,1422,1
20240214,114800,96963169,1422,1424,1424,1422,103
20240214,114700,96816503,1421,1421,1421,1421,0
20240214,114600,96816503,1421,1421,1421,1421,5
20240214,114500,96809398,1424,1424,1424,1424,0
20240214,114400,96809398,1424,1424,1424,1424,150
20240214,114300,96595798,1425,1425,1425,1425,0
20240214,114200,96595798,1425,1425,1425,1425,0
20240214,114100,96595798,1425,1424,1425,1424,251
20240214,114000,96238373,1424,1424,1424,1424,17
20240214,113900,96214165,1424,1421,1424,1421,1040
20240214,113800,94733211,1421,1423,1423,1421,12
20240214,113700,94716139,1421,1422,1422,1421,65
20240214,113600,94623773,1422,1422,1422,1422,0
20240214,113500,94623773,1422,1422,1422,1422,110
20240214,113400,94467353,1426,1423,1426,1423,504
20240214,113300,93750155,1423,1424,1426,1423,2301
20240214,113200,90474724,1424,1424,1424,1424,4
20240214,113100,90469028,1427,1426,1427,1423,60
20240214,113000,90383416,1423,1423,1423,1423,50
20240214,112900,90312266,1427,1427,1427,1427,0
20240214,112800,90312266,1427,1427,1427,1427,0
20240214,112700,90312266,1427,1427,1427,1427,0
20240214,112600,90312266,1427,1422,1427,1422,137
20240214,112500,90117326,1422,1419,1422,1419,1555
20240214,112400,87909227,1419,1419,1419,1419,35
20240214,112300,87859562,1419,1419,1419,1419,0
20240214,112200,87859562,1419,1419,1419,1419,0
20240214,112100,87859562,1419,1419,1419,1419,18
20240214,112000,87834020,1419,1419,1419,1419,3
20240214,111900,87829763,1419,1419,1419,1419,0
20240214,111800,87829763,1419,1419,1419,1419,36
20240214,111700,87778679,1419,1420,1420,1419,218
20240214,111600,87469319,1420,1420,1420,1420,0
20240214,111500,87469319,1420,1418,1420,1418,422
20240214,111400,86870103,1418,1418,1418,1418,74
20240214,111300,86765171,1418,1418,1418,1418,0
20240214,111200,86765171,1418,1418,1418,1418,100
20240214,111100,86623371,1418,1418,1418,1418,3
20240214,111000,86619117,1418,1418,1418,1418,0
20240214,110900,86619117,1418,1418,1418,1418,0
20240214,110800,86619117,1418,1418,1418,1418,0
20240214,110700,86619117,1418,1418,1418,1418,0
20240214,110600,86619117,1418,1418,1418,1418,1
20240214,110500,86617699,1418,1418,1418,1418,0
20240214,110400,86617699,1418,1418,1418,1418,0
20240214,110300,86617699,1418,1418,1418,1418,0
20240214,110200,86617699,1418,1418,1418,1418,0
20240214,110100,86617699,1418,1419,1419,1418,293
20240214,110000,86202223,1419,1419,1419,1419,3
20240214,105900,86197966,1418,1418,1418,1418,34
20240214,105800,86149754,1419,1418,1419,1418,101
20240214,105700,86006436,1418,1418,1418,1418,40
20240214,105600,85949716,1419,1419,1419,1419,0
20240214,105500,85949716,1419,1419,1419,1419,1
20240214,105400,85948297,1419,1419,1419,1419,0
20240214,105300,85948297,1419,1419,1419,1419,1
20240214,105200,85946878,1418,1418,1418,1418,132
20240214,105100,85759702,1419,1419,1419,1419,0
20240214,105000,85759702,1419,1419,1419,1419,0
20240214,104900,85759702,1419,1419,1419,1419,0
20240214,104800,85759702,1419,1419,1419,1419,275
20240214,104700,85369477,1419,1419,1419,1419,2
20240214,104600,85366639,1419,1419,1419,1419,20
20240214,104500,85338259,1419,1419,1419,1419,0
20240214,104400,85338259,1419,1419,1419,1419,0
20240214,104300,85338259,1419,1419,1419,1419,0
20240214,104200,85338259,1419,1419,1419,1419,0
20240214,104100,85338259,1419,1419,1419,1419,0
20240214,104000,85338259,1419,1419,1419,1419,12
20240214,103900,85321231,1418,1418,1418,1418,114
20240214,103800,85159579,1417,1417,1417,1417,1
20240214,103700,85158162,1417,1417,1417,1417,0
20240214,103600,85158162,1417,1417,1417,1417,51
20240214,103500,85085895,1417,1415,1417,1415,1227
20240214,103400,83349590,1415,1415,1415,1415,12
20240214,103300,83332610,1417,1417,1417,1417,73
20240214,103200,83229169,1420,1415,1420,1415,29
20240214,103100,83188067,1415,1415,1415,1415,0
20240214,103000,83188067,1415,1415,1415,1415,99
20240214,102900,83047982,1414,1414,1414,1414,150
20240214,102800,82835882,1414,1415,1415,1414,280
20240214,102700,82439931,1414,1414,1414,1414,0
20240214,102600,82439931,1414,1414,1414,1414,0
20240214,102500,82439931,1414,1414,1414,1414,0
20240214,102400,82439931,1414,1414,1414,1414,0
20240214,102300,82439931,1414,1414,1414,1414,0
20240214,102200,82439931,1414,1414,1414,1414,0
20240214,102100,82439931,1414,1414,1414,1414,0
20240214,102000,82439931,1414,1414,1414,1414,0
20240214,101900,82439931,1414,1414,1414,1414,1
20240214,101800,82438517,1421,1421,1421,1421,0
20240214,101700,82438517,1421,1421,1421,1421,0
20240214,101600,82438517,1421,1421,1421,1421,0
20240214,101500,82438517,1421,1421,1421,1421,0
20240214,101400,82438517,1421,1421,1421,1421,1938
20240214,101300,79684619,1421,1421,1422,1421,105
20240214,101200,79535413,1421,1418,1421,1418,2972
20240214,101100,75312601,1418,1414,1418,1414,1899
20240214,101000,72620375,1414,1414,1414,1414,89
20240214,100900,72494529,1414,1414,1414,1414,169
20240214,100800,72255563,1413,1413,1413,1413,165
20240214,100700,72022418,1413,1411,1413,1411,2037
20240214,100600,69145341,1411,1414,1414,1411,131
20240214,100500,68960110,1410,1409,1410,1409,1842
20240214,100400,66363902,1409,1409,1409,1409,0
20240214,100300,66363902,1409,1410,1414,1408,3096
20240214,100200,61997510,1410,1410,1410,1410,11
20240214,100100,61982000,1403,1403,1403,1403,0
20240214,100000,61982000,1403,1403,1403,1403,1000
20240214,095900,60579000,1410,1410,1410,1410,6
20240214,095800,60570540,1403,1403,1403,1403,0
20240214,095700,60570540,1403,1403,1403,1403,0
20240214,095600,60570540,1403,1403,1403,1403,0
20240214,095500,60570540,1403,1403,1403,1403,0
20240214,095400,60570540,1403,1403,1403,1403,0
20240214,095300,60570540,1403,1403,1403,1403,0
20240214,095200,60570540,1403,1403,1403,1403,0
20240214,095100,60570540,1403,1409,1409,1403,104
20240214,095000,60424616,1408,1408,1408,1408,0
20240214,094900,60424616,1408,1402,1409,1402,72
20240214,094800,60323177,1408,1408,1408,1408,6
20240214,094700,60314729,1408,1408,1408,1408,0
20240214,094600,60314729,1408,1408,1408,1408,148
20240214,094500,60106345,1408,1408,1408,1408,32
20240214,094400,60061289,1410,1408,1410,1408,876
20240214,094300,58827769,1408,1408,1408,1408,0
20240214,094200,58827769,1408,1408,1408,1408,213
20240214,094100,58527865,1408,1408,1408,1408,0
20240214,094000,58527865,1408,1408,1408,1408,0
20240214,093900,58527865,1408,1408,1408,1408,1000
20240214,093800,57119865,1408,1408,1408,1408,10
20240214,093700,57105785,1408,1408,1408,1408,21
20240214,093600,57076217,1408,1402,1408,1402,102
20240214,093500,56933201,1408,1409,1409,1402,124
20240214,093400,56759138,1402,1402,1402,1402,1
20240214,093300,56757736,1402,1404,1404,1402,2241
20240214,093200,53614043,1410,1410,1410,1410,5
20240214,093100,53606993,1409,1404,1409,1404,136
20240214,093000,53416034,1404,1407,1407,1404,2584
20240214,092900,49783858,1407,1407,1407,1407,0
20240214,092800,49783858,1407,1407,1407,1407,0
20240214,092700,49783858,1407,1407,1407,1407,100
20240214,092600,49643158,1407,1415,1415,1407,497
20240214,092500,48943818,1407,1407,1407,1407,0
20240214,092400,48943818,1407,1407,1407,1407,0
20240214,092300,48943818,1407,1407,1407,1407,0
20240214,092200,48943818,1407,1410,1410,1407,715
20240214,092100,47937807,1407,1407,1407,1407,0
20240214,092000,47937807,1407,1407,1407,1407,0
20240214,091900,47937807,1407,1407,1407,1407,0
20240214,091800,47937807,1407,1407,1407,1407,195
20240214,091700,47663442,1407,1407,1409,1407,1898
20240214,091600,44990730,1407,1407,1407,1407,100
20240214,091500,44850030,1407,1410,1410,1402,1522
20240214,091400,42710525,1402,1408,1408,1402,9664
20240214,091300,29124309,1407,1407,1407,1407,0
20240214,091200,29124309,1407,1410,1410,1407,500
20240214,091100,28420045,1410,1410,1410,1410,0
20240214,091000,28420045,1410,1410,1410,1410,270
20240214,090900,28039345,1417,1417,1417,1417,100
20240214,090800,27897645,1417,1417,1417,1417,5
20240214,090700,27890560,1418,1418,1418,1418,100
20240214,090600,27748760,1419,1419,1419,1419,0
20240214,090500,27748760,1419,1405,1419,1405,2003
20240214,090400,24934123,1405,1421,1421,1405,4847
20240214,090300,18113560,1421,1421,1421,1421,0
20240214,090200,18113560,1421,1405,1421,1405,3850
20240214,090100,12679320,1405,1405,1405,1405,54
20240214,090000,12603450,1400,1400,1440,1400,8987