stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,190300,723426156,1349,1349,1349,1349,2085
20240214,190200,723426156,1349,1349,1349,1349,0
20240214,190100,723426156,1349,1349,1349,1349,0
20240214,190000,723426156,1349,1349,1349,1349,0
20240214,185900,723426156,1349,1349,1349,1349,0
20240214,185800,723426156,1349,1349,1349,1349,0
20240214,185700,723426156,1349,1349,1349,1349,0
20240214,185600,723426156,1349,1349,1349,1349,0
20240214,185500,723426156,1349,1349,1349,1349,0
20240214,185400,723426156,1349,1349,1349,1349,0
20240214,185300,723426156,1349,1349,1349,1349,0
20240214,185200,723426156,1349,1349,1349,1349,0
20240214,185100,723426156,1349,1349,1349,1349,0
20240214,185000,723426156,1349,1349,1349,1349,0
20240214,184900,723426156,1349,1349,1349,1349,0
20240214,184800,723426156,1349,1349,1349,1349,0
20240214,184700,723426156,1349,1349,1349,1349,0
20240214,184600,723426156,1349,1349,1349,1349,0
20240214,184500,723426156,1349,1349,1349,1349,0
20240214,184400,723426156,1349,1349,1349,1349,0
20240214,184300,723426156,1349,1349,1349,1349,0
20240214,184200,723426156,1349,1349,1349,1349,0
20240214,184100,723426156,1349,1349,1349,1349,0
20240214,184000,723426156,1349,1349,1349,1349,0
20240214,183900,723426156,1349,1349,1349,1349,0
20240214,183800,723426156,1349,1349,1349,1349,0
20240214,183700,723426156,1349,1349,1349,1349,0
20240214,183600,723426156,1349,1349,1349,1349,0
20240214,183500,723426156,1349,1349,1349,1349,0
20240214,183400,723426156,1349,1349,1349,1349,0
20240214,183300,723426156,1349,1349,1349,1349,2085
20240214,183200,723426156,1349,1349,1349,1349,0
20240214,183100,723426156,1349,1349,1349,1349,0
20240214,183000,723426156,1349,1349,1349,1349,0
20240214,182900,723426156,1349,1349,1349,1349,0
20240214,182800,723426156,1349,1349,1349,1349,0
20240214,182700,723426156,1349,1349,1349,1349,0
20240214,182600,723426156,1349,1349,1349,1349,0
20240214,182500,723426156,1349,1349,1349,1349,0
20240214,182400,723426156,1349,1349,1349,1349,0
20240214,182300,723426156,1349,1349,1349,1349,0
20240214,182200,723426156,1349,1349,1349,1349,0
20240214,182100,723426156,1349,1349,1349,1349,0
20240214,182000,723426156,1349,1349,1349,1349,0
20240214,181900,723426156,1349,1349,1349,1349,0
20240214,181800,723426156,1349,1349,1349,1349,0
20240214,181700,723426156,1349,1349,1349,1349,0
20240214,181600,723426156,1349,1349,1349,1349,0
20240214,181500,723426156,1349,1349,1349,1349,0
20240214,181400,723426156,1349,1349,1349,1349,0
20240214,181300,723426156,1349,1349,1349,1349,0
20240214,181200,723426156,1349,1349,1349,1349,0
20240214,181100,723426156,1349,1349,1349,1349,0
20240214,181000,723426156,1349,1349,1349,1349,0
20240214,180900,723426156,1349,1349,1349,1349,0
20240214,180800,723426156,1349,1349,1349,1349,0
20240214,180700,723426156,1349,1349,1349,1349,0
20240214,180600,723426156,1349,1349,1349,1349,0
20240214,180500,723426156,1349,1349,1349,1349,0
20240214,180400,723426156,1349,1349,1349,1349,0
20240214,180300,723426156,1349,1349,1349,1349,2085
20240214,180200,723426156,1349,1349,1349,1349,0
20240214,180100,723426156,1349,1349,1349,1349,0
20240214,180000,723426156,1349,1349,1349,1349,0
20240214,175900,723426156,1349,1349,1349,1349,0
20240214,175800,723426156,1349,1349,1349,1349,0
20240214,175700,723426156,1349,1349,1349,1349,0
20240214,175600,723426156,1349,1349,1349,1349,0
20240214,175500,723426156,1349,1349,1349,1349,0
20240214,175400,723426156,1349,1349,1349,1349,0
20240214,175300,723426156,1349,1349,1349,1349,0
20240214,175200,723426156,1349,1349,1349,1349,0
20240214,175100,723426156,1349,1349,1349,1349,0
20240214,175000,723426156,1349,1349,1349,1349,0
20240214,174900,723426156,1349,1349,1349,1349,0
20240214,174800,723426156,1349,1349,1349,1349,0
20240214,174700,723426156,1349,1349,1349,1349,0
20240214,174600,723426156,1349,1349,1349,1349,0
20240214,174500,723426156,1349,1349,1349,1349,0
20240214,174400,723426156,1349,1349,1349,1349,0
20240214,174300,723426156,1349,1349,1349,1349,0
20240214,174200,723426156,1349,1349,1349,1349,0
20240214,174100,723426156,1349,1349,1349,1349,0
20240214,174000,723426156,1349,1349,1349,1349,0
20240214,173900,723426156,1349,1349,1349,1349,0
20240214,173800,723426156,1349,1349,1349,1349,0
20240214,173700,723426156,1349,1349,1349,1349,0
20240214,173600,723426156,1349,1349,1349,1349,0
20240214,173500,723426156,1349,1349,1349,1349,0
20240214,173400,723426156,1349,1349,1349,1349,0
20240214,173300,723426156,1349,1349,1349,1349,2085
20240214,173200,723426156,1349,1349,1349,1349,0
20240214,173100,723426156,1349,1349,1349,1349,0
20240214,173000,723426156,1349,1349,1349,1349,0
20240214,172900,723426156,1349,1349,1349,1349,0
20240214,172800,723426156,1349,1349,1349,1349,0
20240214,172700,723426156,1349,1349,1349,1349,0
20240214,172600,723426156,1349,1349,1349,1349,0
20240214,172500,723426156,1349,1349,1349,1349,0
20240214,172400,723426156,1349,1349,1349,1349,0
20240214,172300,723426156,1349,1349,1349,1349,0
20240214,172200,723426156,1349,1349,1349,1349,0
20240214,172100,723426156,1349,1349,1349,1349,0
20240214,172000,723426156,1349,1349,1349,1349,0
20240214,171900,723426156,1349,1349,1349,1349,0
20240214,171800,723426156,1349,1349,1349,1349,0
20240214,171700,723426156,1349,1349,1349,1349,0
20240214,171600,723426156,1349,1349,1349,1349,0
20240214,171500,723426156,1349,1349,1349,1349,0
20240214,171400,723426156,1349,1349,1349,1349,0
20240214,171300,723426156,1349,1349,1349,1349,0
20240214,171200,723426156,1349,1349,1349,1349,0
20240214,171100,723426156,1349,1349,1349,1349,0
20240214,171000,723426156,1349,1349,1349,1349,0
20240214,170900,723426156,1349,1349,1349,1349,0
20240214,170800,723426156,1349,1349,1349,1349,0
20240214,170700,723426156,1349,1349,1349,1349,0
20240214,170600,723426156,1349,1349,1349,1349,0
20240214,170500,723426156,1349,1349,1349,1349,0
20240214,170400,723426156,1349,1349,1349,1349,0
20240214,170300,723426156,1349,1349,1349,1349,2085
20240214,170200,723426156,1349,1349,1349,1349,0
20240214,170100,723426156,1349,1349,1349,1349,0
20240214,170000,723426156,1349,1349,1349,1349,0
20240214,165900,723426156,1349,1349,1349,1349,0
20240214,165800,723426156,1349,1349,1349,1349,0
20240214,165700,723426156,1349,1349,1349,1349,0
20240214,165600,723426156,1349,1349,1349,1349,0
20240214,165500,723426156,1349,1349,1349,1349,0
20240214,165400,723426156,1349,1349,1349,1349,0
20240214,165300,723426156,1349,1349,1349,1349,0
20240214,165200,723426156,1349,1349,1349,1349,0
20240214,165100,723426156,1349,1349,1349,1349,0
20240214,165000,723426156,1349,1349,1349,1349,0
20240214,164900,723426156,1349,1349,1349,1349,0
20240214,164800,723426156,1349,1349,1349,1349,0
20240214,164700,723426156,1349,1349,1349,1349,0
20240214,164600,723426156,1349,1349,1349,1349,0
20240214,164500,723426156,1349,1349,1349,1349,0
20240214,164400,723426156,1349,1349,1349,1349,0
20240214,164300,723426156,1349,1349,1349,1349,0
20240214,164200,723426156,1349,1349,1349,1349,0
20240214,164100,723426156,1349,1349,1349,1349,0
20240214,164000,723426156,1349,1349,1349,1349,0
20240214,163900,723426156,1349,1349,1349,1349,0
20240214,163800,723426156,1349,1349,1349,1349,0
20240214,163700,723426156,1349,1349,1349,1349,0
20240214,163600,723426156,1349,1349,1349,1349,0
20240214,163500,723426156,1349,1349,1349,1349,0
20240214,163400,723426156,1349,1349,1349,1349,0
20240214,163300,723426156,1349,1349,1349,1349,2085
20240214,163200,723426156,1349,1349,1349,1349,0
20240214,163100,723426156,1349,1349,1349,1349,0
20240214,163000,723426156,1349,1349,1349,1349,0
20240214,162900,723426156,1349,1349,1349,1349,0
20240214,162800,723426156,1349,1349,1349,1349,0
20240214,162700,723426156,1349,1349,1349,1349,0
20240214,162600,723426156,1349,1349,1349,1349,0
20240214,162500,723426156,1349,1349,1349,1349,0
20240214,162400,723426156,1349,1349,1349,1349,0
20240214,162300,723426156,1349,1349,1349,1349,0
20240214,162200,723426156,1349,1349,1349,1349,0
20240214,162100,723426156,1349,1349,1349,1349,0
20240214,162000,723426156,1349,1349,1349,1349,0
20240214,161900,723426156,1349,1349,1349,1349,0
20240214,161800,723426156,1349,1349,1349,1349,0
20240214,161700,723426156,1349,1349,1349,1349,0
20240214,161600,723426156,1349,1349,1349,1349,0
20240214,161500,723426156,1349,1349,1349,1349,0
20240214,161400,723426156,1349,1349,1349,1349,0
20240214,161300,723426156,1349,1349,1349,1349,0
20240214,161200,723426156,1349,1349,1349,1349,0
20240214,161100,723426156,1349,1349,1349,1349,0
20240214,161000,723426156,1349,1349,1349,1349,0
20240214,160900,723426156,1349,1349,1349,1349,0
20240214,160800,723426156,1349,1349,1349,1349,0
20240214,160700,723426156,1349,1349,1349,1349,0
20240214,160600,723426156,1349,1349,1349,1349,0
20240214,160500,723426156,1349,1349,1349,1349,0
20240214,160400,723426156,1349,1349,1349,1349,0
20240214,160300,723426156,1349,1349,1349,1349,2085
20240214,160200,723426156,1349,1349,1349,1349,0
20240214,160100,723426156,1349,1349,1349,1349,0
20240214,160000,723426156,1349,1349,1349,1349,0
20240214,155900,723426156,1349,1349,1349,1349,0
20240214,155800,723426156,1349,1349,1349,1349,0
20240214,155700,723426156,1349,1349,1349,1349,0
20240214,155600,723426156,1349,1349,1349,1349,0
20240214,155500,723426156,1349,1349,1349,1349,0
20240214,155400,723426156,1349,1349,1349,1349,0
20240214,155300,723426156,1349,1349,1349,1349,0
20240214,155200,723426156,1349,1349,1349,1349,0
20240214,155100,723426156,1349,1349,1349,1349,0
20240214,155000,723426156,1349,1349,1349,1349,0
20240214,154900,723426156,1349,1349,1349,1349,0
20240214,154800,723426156,1349,1349,1349,1349,0
20240214,154700,723426156,1349,1349,1349,1349,0
20240214,154600,723426156,1349,1349,1349,1349,0
20240214,154500,723426156,1349,1349,1349,1349,0
20240214,154400,723426156,1349,1349,1349,1349,0
20240214,154300,723426156,1349,1349,1349,1349,0
20240214,154200,723426156,1349,1349,1349,1349,0
20240214,154100,723426156,1349,1349,1349,1349,0
20240214,154000,723426156,1349,1349,1349,1349,0
20240214,153900,723426156,1349,1349,1349,1349,0
20240214,153800,723426156,1349,1349,1349,1349,0
20240214,153700,723426156,1349,1349,1349,1349,0
20240214,153600,723426156,1349,1349,1349,1349,0
20240214,153500,723426156,1349,1349,1349,1349,0
20240214,153400,723426156,1349,1349,1349,1349,0
20240214,153300,723426156,1349,1349,1349,1349,2085
20240214,153200,723426156,1349,1349,1349,1349,0
20240214,153100,723426156,1349,1349,1349,1349,0
20240214,153000,723426156,1349,1349,1349,1349,2085
20240214,152900,720613491,1345,1345,1345,1345,0
20240214,152800,720613491,1345,1345,1345,1345,0
20240214,152700,720613491,1345,1345,1345,1345,0
20240214,152600,720613491,1345,1345,1345,1345,0
20240214,152500,720613491,1345,1345,1345,1345,0
20240214,152400,720613491,1345,1345,1345,1345,0
20240214,152300,720613491,1345,1345,1345,1345,0
20240214,152200,720613491,1345,1345,1345,1345,0
20240214,152100,720613491,1345,1345,1345,1345,0
20240214,152000,720613491,1345,1345,1345,1345,0
20240214,151900,720613491,1345,1347,1347,1345,934
20240214,151800,719355502,1350,1350,1350,1350,10
20240214,151700,719342002,1348,1348,1348,1347,583
20240214,151600,718556187,1348,1348,1348,1348,9
20240214,151500,718544055,1348,1348,1348,1348,54
20240214,151400,718471263,1348,1348,1348,1348,52
20240214,151300,718401167,1347,1348,1348,1347,151
20240214,151200,718197629,1347,1347,1348,1347,1072
20240214,151100,716753503,1348,1348,1348,1347,1252
20240214,151000,715065857,1348,1348,1348,1348,10
20240214,150900,715052377,1347,1347,1347,1347,362
20240214,150800,714564763,1347,1348,1348,1347,691
20240214,150700,713633985,1348,1350,1350,1348,8754
20240214,150600,701816467,1351,1351,1351,1351,0
20240214,150500,701816467,1351,1349,1351,1349,563
20240214,150400,701056414,1349,1349,1349,1349,0
20240214,150300,701056414,1349,1349,1349,1349,1
20240214,150200,701055065,1349,1349,1349,1349,0
20240214,150100,701055065,1349,1349,1349,1349,100
20240214,150000,700920165,1350,1350,1350,1350,1000
20240214,145900,699570165,1350,1350,1350,1350,0
20240214,145800,699570165,1350,1350,1350,1350,0
20240214,145700,699570165,1350,1347,1350,1347,150
20240214,145600,699367725,1347,1348,1348,1347,370
20240214,145500,698869235,1349,1349,1349,1349,96
20240214,145400,698739731,1350,1350,1350,1350,15
20240214,145300,698719481,1350,1347,1350,1347,17
20240214,145200,698696554,1349,1347,1349,1347,76
20240214,145100,698594178,1347,1349,1349,1346,9024
20240214,145000,686443841,1347,1347,1347,1347,0
20240214,144900,686443841,1347,1347,1347,1347,1000
20240214,144800,685096841,1347,1347,1347,1347,1139
20240214,144700,683562608,1347,1347,1347,1347,159
20240214,144600,683348435,1347,1347,1347,1347,374
20240214,144500,682844657,1347,1348,1348,1347,1999
20240214,144400,680151544,1348,1348,1348,1348,24
20240214,144300,680119192,1348,1350,1350,1348,536
20240214,144200,679395600,1350,1349,1350,1349,138
20240214,144100,679209319,1349,1349,1349,1349,1
20240214,144000,679207970,1350,1350,1350,1350,0
20240214,143900,679207970,1350,1350,1350,1350,84
20240214,143800,679094570,1350,1350,1350,1350,316
20240214,143700,678667970,1350,1350,1350,1350,2
20240214,143600,678665270,1348,1348,1348,1348,0
20240214,143500,678665270,1348,1350,1350,1348,157
20240214,143400,678453336,1350,1350,1350,1350,30
20240214,143300,678412836,1353,1353,1353,1353,1
20240214,143200,678411483,1348,1348,1348,1348,2615
20240214,143100,674886463,1348,1348,1348,1348,3
20240214,143000,674882419,1348,1348,1348,1348,0
20240214,142900,674882419,1348,1348,1348,1348,1101
20240214,142800,673398271,1348,1348,1348,1348,0
20240214,142700,673398271,1348,1350,1350,1348,55
20240214,142600,673324031,1350,1351,1351,1350,2648
20240214,142500,669748731,1353,1353,1353,1353,17
20240214,142400,669725730,1353,1353,1353,1353,10
20240214,142300,669712200,1353,1353,1353,1353,126
20240214,142200,669541722,1353,1353,1353,1353,0
20240214,142100,669541722,1353,1353,1353,1353,747
20240214,142000,668531031,1347,1347,1347,1347,0
20240214,141900,668531031,1347,1347,1347,1347,50
20240214,141800,668463681,1347,1350,1350,1347,2542
20240214,141700,665037581,1349,1349,1349,1349,765
20240214,141600,664005596,1349,1349,1349,1349,0
20240214,141500,664005596,1349,1349,1349,1349,100
20240214,141400,663870696,1350,1350,1350,1350,7583
20240214,141300,653633646,1350,1350,1350,1350,100
20240214,141200,653498646,1350,1350,1350,1350,0
20240214,141100,653498646,1350,1350,1350,1350,151
20240214,141000,653294796,1350,1353,1353,1350,17438
20240214,140900,629748141,1353,1353,1353,1353,247
20240214,140800,629413950,1351,1351,1351,1351,97
20240214,140700,629282903,1351,1351,1351,1351,272
20240214,140600,628915431,1351,1351,1351,1351,0
20240214,140500,628915431,1351,1351,1351,1351,0
20240214,140400,628915431,1351,1353,1353,1351,1633
20240214,140300,626708752,1351,1351,1351,1351,3
20240214,140200,626704699,1351,1353,1353,1351,101
20240214,140100,626568048,1351,1351,1351,1351,200
20240214,140000,626297848,1353,1353,1353,1353,0
20240214,135900,626297848,1353,1353,1353,1353,8
20240214,135800,626287024,1353,1354,1354,1353,324
20240214,135700,625848452,1353,1353,1353,1353,0
20240214,135600,625848452,1353,1353,1353,1353,0
20240214,135500,625848452,1353,1353,1353,1353,0
20240214,135400,625848452,1353,1353,1353,1353,0
20240214,135300,625848452,1353,1353,1353,1351,2501
20240214,135200,622467184,1354,1354,1354,1354,0
20240214,135100,622467184,1354,1354,1354,1354,1000
20240214,135000,621113184,1354,1355,1355,1354,511
20240214,134900,620421214,1354,1354,1354,1354,0
20240214,134800,620421214,1354,1354,1355,1354,1066
20240214,134700,618977386,1356,1356,1356,1356,1
20240214,134600,618976030,1355,1355,1355,1355,50
20240214,134500,618908280,1353,1353,1353,1353,2
20240214,134400,618905574,1354,1355,1355,1354,2201
20240214,134300,615925220,1356,1354,1356,1354,102
20240214,134200,615787110,1354,1354,1354,1354,3
20240214,134100,615783048,1354,1354,1354,1354,9
20240214,134000,615770862,1354,1354,1354,1354,74
20240214,133900,615670666,1354,1355,1355,1354,1831
20240214,133800,613189726,1356,1356,1356,1356,189
20240214,133700,612933442,1356,1358,1358,1356,4829
20240214,133600,606377172,1358,1358,1358,1358,1
20240214,133500,606375814,1359,1361,1361,1359,334
20240214,133400,605921340,1361,1359,1361,1359,5
20240214,133300,605914537,1359,1360,1360,1359,2909
20240214,133200,601959796,1361,1361,1361,1361,7
20240214,133100,601950269,1361,1361,1361,1361,0
20240214,133000,601950269,1361,1361,1361,1361,4
20240214,132900,601944825,1361,1361,1361,1361,79
20240214,132800,601837306,1361,1361,1361,1361,2
20240214,132700,601834584,1361,1361,1361,1361,0
20240214,132600,601834584,1361,1361,1361,1361,6
20240214,132500,601826418,1361,1361,1361,1361,105
20240214,132400,601683513,1361,1361,1361,1361,2
20240214,132300,601680791,1361,1361,1361,1361,1
20240214,132200,601679430,1359,1359,1359,1359,374
20240214,132100,601171164,1359,1359,1359,1359,1
20240214,132000,601169805,1359,1359,1359,1359,2
20240214,131900,601167087,1359,1359,1360,1359,171
20240214,131800,600934688,1359,1361,1361,1359,1535
20240214,131700,598845683,1359,1359,1359,1359,11
20240214,131600,598830734,1360,1360,1360,1360,42
20240214,131500,598773614,1360,1358,1360,1358,120
20240214,131400,598610416,1358,1360,1360,1358,1035
20240214,131300,597204696,1361,1361,1361,1361,139
20240214,131200,597015517,1361,1362,1362,1361,151
20240214,131100,596809979,1361,1361,1361,1361,0
20240214,131000,596809979,1361,1361,1361,1361,10
20240214,130900,596796369,1360,1360,1360,1360,0
20240214,130800,596796369,1360,1360,1360,1360,1
20240214,130700,596795009,1360,1360,1360,1360,0
20240214,130600,596795009,1360,1360,1360,1360,0
20240214,130500,596795009,1360,1360,1360,1360,193
20240214,130400,596532529,1360,1360,1360,1360,100
20240214,130300,596396529,1360,1360,1360,1360,0
20240214,130200,596396529,1360,1361,1362,1360,519
20240214,130100,595690635,1361,1361,1361,1361,0
20240214,130000,595690635,1361,1362,1362,1361,7285
20240214,125900,585768515,1362,1362,1362,1362,0
20240214,125800,585768515,1362,1362,1362,1362,0
20240214,125700,585768515,1362,1362,1362,1362,2
20240214,125600,585765791,1360,1360,1360,1360,0
20240214,125500,585765791,1360,1360,1360,1360,1
20240214,125400,585764431,1360,1360,1360,1360,0
20240214,125300,585764431,1360,1360,1360,1360,0
20240214,125200,585764431,1360,1360,1360,1360,0
20240214,125100,585764431,1360,1360,1360,1360,5
20240214,125000,585757631,1360,1361,1361,1360,500
20240214,124900,585077359,1362,1362,1362,1362,47
20240214,124800,585013345,1362,1362,1362,1362,0
20240214,124700,585013345,1362,1362,1362,1362,1
20240214,124600,585011983,1362,1361,1362,1361,5784
20240214,124500,577138905,1360,1360,1360,1360,0
20240214,124400,577138905,1360,1361,1361,1360,939
20240214,124300,575860936,1361,1361,1361,1361,0
20240214,124200,575860936,1361,1361,1361,1361,155
20240214,124100,575649981,1360,1359,1360,1358,2039
20240214,124000,572880919,1360,1360,1360,1360,1
20240214,123900,572879559,1360,1360,1360,1360,150
20240214,123800,572675559,1360,1360,1360,1360,0
20240214,123700,572675559,1360,1358,1360,1358,1273
20240214,123600,570945135,1358,1359,1359,1358,386
20240214,123500,570420593,1359,1359,1359,1359,1
20240214,123400,570419234,1360,1360,1360,1360,525
20240214,123300,569705234,1360,1361,1361,1360,54
20240214,123200,569631792,1362,1362,1362,1362,0
20240214,123100,569631792,1362,1360,1362,1360,20
20240214,123000,569604568,1360,1360,1360,1360,1
20240214,122900,569603208,1360,1360,1360,1360,0
20240214,122800,569603208,1360,1360,1360,1360,0
20240214,122700,569603208,1360,1360,1360,1360,4
20240214,122600,569597768,1360,1360,1360,1360,4
20240214,122500,569592328,1360,1360,1360,1360,105
20240214,122400,569449528,1360,1360,1360,1360,17
20240214,122300,569426408,1360,1363,1363,1360,1049
20240214,122200,567999711,1361,1361,1361,1361,270
20240214,122100,567632241,1361,1363,1363,1361,310
20240214,122000,567210191,1365,1365,1365,1365,1
20240214,121900,567208826,1365,1365,1365,1365,0
20240214,121800,567208826,1365,1365,1365,1365,5
20240214,121700,567202001,1365,1362,1365,1362,100
20240214,121600,567065588,1362,1362,1362,1362,127
20240214,121500,566892614,1362,1362,1362,1362,30
20240214,121400,566851754,1361,1362,1362,1361,1142
20240214,121300,565296351,1365,1362,1365,1361,602
20240214,121200,564476466,1362,1362,1362,1362,731
20240214,121100,563480844,1365,1362,1365,1362,502
20240214,121000,562797114,1362,1364,1365,1362,310
20240214,120900,562374649,1365,1365,1365,1365,0
20240214,120800,562374649,1365,1365,1365,1365,0
20240214,120700,562374649,1365,1365,1365,1365,31
20240214,120600,562332334,1365,1364,1365,1364,10
20240214,120500,562318689,1363,1363,1363,1363,9
20240214,120400,562306422,1362,1362,1362,1362,4
20240214,120300,562300974,1360,1360,1360,1360,0
20240214,120200,562300974,1360,1360,1360,1360,449
20240214,120100,561690334,1362,1362,1362,1362,5
20240214,120000,561683524,1360,1360,1360,1360,0
20240214,115900,561683524,1360,1360,1360,1360,458
20240214,115800,561060644,1360,1360,1360,1360,5
20240214,115700,561053844,1360,1362,1362,1360,4715
20240214,115600,554640045,1362,1363,1363,1362,525
20240214,115500,553924490,1363,1362,1363,1362,10
20240214,115400,553910865,1362,1362,1362,1362,5
20240214,115300,553904055,1361,1361,1361,1361,0
20240214,115200,553904055,1361,1361,1361,1361,0
20240214,115100,553904055,1361,1361,1361,1361,0
20240214,115000,553904055,1361,1361,1361,1361,0
20240214,114900,553904055,1361,1361,1361,1361,8
20240214,114800,553893167,1361,1361,1361,1361,0
20240214,114700,553893167,1361,1361,1361,1361,4
20240214,114600,553887723,1361,1361,1361,1361,3354
20240214,114500,549322929,1361,1361,1361,1361,1500
20240214,114400,547281429,1362,1362,1362,1362,700
20240214,114300,546328029,1362,1362,1362,1362,0
20240214,114200,546328029,1362,1363,1363,1362,3676
20240214,114100,541317691,1363,1363,1363,1363,533
20240214,114000,540591212,1370,1370,1370,1370,2042
20240214,113900,537793672,1371,1371,1371,1371,0
20240214,113800,537793672,1371,1371,1371,1371,2
20240214,113700,537790930,1371,1371,1371,1371,67
20240214,113600,537699073,1371,1371,1371,1371,0
20240214,113500,537699073,1371,1364,1371,1364,4053
20240214,113400,532160106,1364,1364,1364,1364,11
20240214,113300,532145102,1364,1364,1364,1364,901
20240214,113200,530916138,1366,1366,1366,1366,0
20240214,113100,530916138,1366,1366,1366,1366,1547
20240214,113000,528802936,1366,1366,1366,1366,0
20240214,112900,528802936,1366,1366,1366,1366,0
20240214,112800,528802936,1366,1366,1366,1366,0
20240214,112700,528802936,1366,1366,1366,1366,292
20240214,112600,528404064,1366,1366,1366,1366,0
20240214,112500,528404064,1366,1368,1368,1366,71
20240214,112400,528306946,1370,1370,1370,1370,0
20240214,112300,528306946,1370,1370,1370,1370,0
20240214,112200,528306946,1370,1370,1370,1370,0
20240214,112100,528306946,1370,1370,1370,1370,64
20240214,112000,528219266,1370,1370,1370,1370,2919
20240214,111900,524220236,1371,1370,1371,1370,2329
20240214,111800,521029487,1370,1370,1370,1370,0
20240214,111700,521029487,1370,1370,1370,1370,250
20240214,111600,520686987,1370,1371,1371,1370,7085
20240214,111500,510978515,1373,1373,1373,1373,106
20240214,111400,510832977,1371,1373,1373,1371,94
20240214,111300,510703923,1373,1373,1373,1373,210
20240214,111200,510415593,1373,1373,1373,1373,0
20240214,111100,510415593,1373,1373,1373,1373,271
20240214,111000,510043510,1373,1373,1373,1373,82
20240214,110900,509930924,1373,1373,1374,1373,2957
20240214,110800,505870961,1373,1373,1373,1373,563
20240214,110700,505097962,1374,1373,1374,1373,133
20240214,110600,504915303,1373,1371,1373,1370,902
20240214,110500,503678088,1373,1373,1373,1373,0
20240214,110400,503678088,1373,1373,1373,1373,6
20240214,110300,503669850,1373,1373,1373,1373,2
20240214,110200,503667104,1373,1371,1373,1371,601
20240214,110100,502843088,1370,1370,1370,1370,140
20240214,110000,502651288,1366,1366,1366,1366,85
20240214,105900,502535178,1366,1366,1366,1366,242
20240214,105800,502204606,1366,1366,1366,1366,1
20240214,105700,502203240,1366,1366,1366,1366,120
20240214,105600,502039320,1363,1366,1366,1361,1909
20240214,105500,499440568,1366,1370,1371,1366,1770
20240214,105400,497017753,1367,1371,1371,1367,7293
20240214,105300,487040051,1371,1378,1378,1371,1937
20240214,105200,484383020,1378,1378,1378,1378,2
20240214,105100,484380264,1378,1378,1378,1378,3297
20240214,105000,479836998,1379,1375,1379,1375,1000
20240214,104900,478460858,1375,1369,1375,1369,17257
20240214,104800,454791310,1367,1367,1367,1367,564
20240214,104700,454020322,1367,1367,1367,1367,6
20240214,104600,454012120,1367,1368,1368,1367,583
20240214,104500,453215050,1370,1371,1371,1367,166
20240214,104400,452987475,1371,1367,1372,1367,3308
20240214,104300,448452600,1368,1364,1368,1364,4164
20240214,104200,442765978,1363,1363,1363,1363,219
20240214,104100,442467481,1363,1362,1363,1360,2598
20240214,104000,438928884,1363,1363,1363,1363,0
20240214,103900,438928884,1363,1361,1363,1361,573
20240214,103800,438148389,1361,1361,1361,1361,1
20240214,103700,438147028,1356,1355,1356,1355,151
20240214,103600,437942422,1356,1356,1356,1356,0
20240214,103500,437942422,1356,1358,1358,1356,1815
20240214,103400,435478747,1358,1362,1362,1358,414
20240214,103300,434916415,1362,1362,1362,1362,2
20240214,103200,434913691,1358,1358,1362,1358,1916
20240214,103100,432311675,1358,1363,1363,1356,1103
20240214,103000,430813788,1365,1365,1365,1365,0
20240214,102900,430813788,1365,1365,1365,1358,104
20240214,102800,430672535,1358,1359,1359,1358,3457
20240214,102700,425975687,1359,1359,1365,1359,1401
20240214,102600,424067928,1366,1366,1366,1366,1
20240214,102500,424066562,1366,1364,1366,1364,5169
20240214,102400,417009854,1363,1358,1363,1358,1648
20240214,102300,414764100,1358,1358,1358,1358,0
20240214,102200,414764100,1358,1358,1358,1358,808
20240214,102100,413666836,1363,1364,1364,1363,13
20240214,102000,413649107,1365,1358,1365,1358,3869
20240214,101900,408385472,1364,1358,1364,1358,9548
20240214,101800,395387678,1358,1357,1358,1346,10179
20240214,101700,381664531,1357,1357,1357,1357,149
20240214,101600,381462338,1357,1354,1357,1347,4032
20240214,101500,375997869,1355,1354,1355,1353,53
20240214,101400,375926108,1355,1346,1355,1346,89
20240214,101300,375806305,1350,1350,1350,1350,100
20240214,101200,375671305,1350,1350,1350,1350,577
20240214,101100,374892355,1350,1350,1350,1350,470
20240214,101000,374257855,1350,1355,1355,1350,1023
20240214,100900,372876624,1356,1356,1356,1356,10
20240214,100800,372863064,1357,1357,1357,1357,2
20240214,100700,372860350,1357,1346,1357,1341,5992
20240214,100600,364769011,1346,1343,1347,1343,3033
20240214,100500,360687801,1343,1342,1343,1342,909
20240214,100400,359467921,1341,1334,1341,1334,4618
20240214,100300,353285613,1337,1337,1337,1337,2
20240214,100200,353282939,1337,1337,1337,1337,3
20240214,100100,353278928,1335,1335,1335,1335,738
20240214,100000,352293698,1335,1335,1335,1335,900
20240214,095900,351092198,1335,1335,1335,1335,5517
20240214,095800,343727003,1335,1335,1335,1335,657
20240214,095700,342849908,1335,1335,1335,1335,474
20240214,095600,342217118,1335,1335,1337,1335,931
20240214,095500,340974221,1335,1335,1335,1335,1400
20240214,095400,339105221,1335,1335,1337,1335,323
20240214,095300,338674010,1335,1337,1337,1335,369
20240214,095200,338181173,1337,1337,1337,1337,390
20240214,095100,337659743,1337,1338,1338,1337,300
20240214,095000,337258453,1338,1338,1339,1338,304
20240214,094900,336851697,1338,1339,1339,1338,595
20240214,094800,336055584,1339,1338,1339,1338,88
20240214,094700,335937792,1338,1338,1338,1338,6625
20240214,094600,327073542,1338,1338,1339,1338,3370
20240214,094500,322564469,1338,1338,1338,1338,340
20240214,094400,322109549,1338,1331,1338,1331,11070
20240214,094300,307365837,1331,1332,1332,1330,10041
20240214,094200,294008668,1332,1332,1332,1332,3049
20240214,094100,289947400,1332,1334,1334,1332,2301
20240214,094000,286882446,1334,1334,1334,1332,436
20240214,093900,286301622,1334,1333,1335,1332,904
20240214,093800,285097347,1333,1334,1339,1333,6520
20240214,093700,276404641,1333,1336,1336,1333,2886
20240214,093600,272554303,1336,1336,1337,1336,2837
20240214,093500,268764070,1336,1337,1337,1336,720
20240214,093400,267801869,1340,1340,1340,1340,0
20240214,093300,267801869,1340,1337,1340,1337,327
20240214,093200,267364535,1337,1337,1337,1333,208
20240214,093100,267087239,1337,1332,1337,1332,826
20240214,093000,265985813,1332,1336,1337,1332,156
20240214,092900,265777751,1337,1337,1338,1337,227
20240214,092800,265474161,1340,1335,1340,1331,2928
20240214,092700,261562343,1334,1331,1334,1331,106
20240214,092600,261420988,1330,1333,1334,1330,8725
20240214,092500,249812303,1334,1335,1335,1334,3288
20240214,092400,245423888,1335,1338,1338,1335,9154
20240214,092300,233190645,1338,1341,1342,1338,9264
20240214,092200,220784871,1342,1346,1346,1342,929
20240214,092100,219535745,1346,1351,1351,1346,7766
20240214,092000,209063500,1350,1352,1352,1350,350
20240214,091900,208590717,1352,1356,1356,1352,5325
20240214,091800,201370331,1356,1360,1360,1356,5472
20240214,091700,193950283,1356,1361,1361,1356,26653
20240214,091600,157743744,1363,1363,1363,1363,7
20240214,091500,157734203,1364,1361,1364,1360,409
20240214,091400,157177938,1364,1363,1364,1362,155
20240214,091300,156966616,1364,1364,1364,1364,118
20240214,091200,156805664,1364,1364,1364,1364,10
20240214,091100,156792024,1364,1360,1364,1359,794
20240214,091000,155711536,1360,1355,1363,1355,3755
20240214,090900,150607204,1355,1357,1358,1354,19928
20240214,090800,123588356,1358,1357,1358,1357,2774
20240214,090700,119822213,1357,1358,1358,1357,4930
20240214,090600,113131073,1358,1357,1358,1357,511
20240214,090500,112437188,1357,1364,1364,1357,2254
20240214,090400,109376909,1364,1366,1366,1357,1350
20240214,090300,107541550,1366,1357,1366,1357,955
20240214,090200,106239311,1354,1344,1360,1339,12814
20240214,090100,89009134,1339,1359,1359,1338,11530
20240214,090000,73552511,1359,1366,1366,1350,53239