stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,191100,783325949,1616,1616,1616,1616,12190
20240214,191000,783325949,1616,1616,1616,1616,0
20240214,190900,783325949,1616,1616,1616,1616,0
20240214,190800,783325949,1616,1616,1616,1616,0
20240214,190700,783325949,1616,1616,1616,1616,0
20240214,190600,783325949,1616,1616,1616,1616,0
20240214,190500,783325949,1616,1616,1616,1616,0
20240214,190400,783325949,1616,1616,1616,1616,0
20240214,190300,783325949,1616,1616,1616,1616,0
20240214,190200,783325949,1616,1616,1616,1616,0
20240214,190100,783325949,1616,1616,1616,1616,0
20240214,190000,783325949,1616,1616,1616,1616,0
20240214,185900,783325949,1616,1616,1616,1616,0
20240214,185800,783325949,1616,1616,1616,1616,0
20240214,185700,783325949,1616,1616,1616,1616,0
20240214,185600,783325949,1616,1616,1616,1616,0
20240214,185500,783325949,1616,1616,1616,1616,0
20240214,185400,783325949,1616,1616,1616,1616,0
20240214,185300,783325949,1616,1616,1616,1616,0
20240214,185200,783325949,1616,1616,1616,1616,0
20240214,185100,783325949,1616,1616,1616,1616,0
20240214,185000,783325949,1616,1616,1616,1616,0
20240214,184900,783325949,1616,1616,1616,1616,0
20240214,184800,783325949,1616,1616,1616,1616,0
20240214,184700,783325949,1616,1616,1616,1616,0
20240214,184600,783325949,1616,1616,1616,1616,0
20240214,184500,783325949,1616,1616,1616,1616,0
20240214,184400,783325949,1616,1616,1616,1616,0
20240214,184300,783325949,1616,1616,1616,1616,0
20240214,184200,783325949,1616,1616,1616,1616,0
20240214,184100,783325949,1616,1616,1616,1616,12190
20240214,184000,783325949,1616,1616,1616,1616,0
20240214,183900,783325949,1616,1616,1616,1616,0
20240214,183800,783325949,1616,1616,1616,1616,0
20240214,183700,783325949,1616,1616,1616,1616,0
20240214,183600,783325949,1616,1616,1616,1616,0
20240214,183500,783325949,1616,1616,1616,1616,0
20240214,183400,783325949,1616,1616,1616,1616,0
20240214,183300,783325949,1616,1616,1616,1616,0
20240214,183200,783325949,1616,1616,1616,1616,0
20240214,183100,783325949,1616,1616,1616,1616,0
20240214,183000,783325949,1616,1616,1616,1616,0
20240214,182900,783325949,1616,1616,1616,1616,0
20240214,182800,783325949,1616,1616,1616,1616,0
20240214,182700,783325949,1616,1616,1616,1616,0
20240214,182600,783325949,1616,1616,1616,1616,0
20240214,182500,783325949,1616,1616,1616,1616,0
20240214,182400,783325949,1616,1616,1616,1616,0
20240214,182300,783325949,1616,1616,1616,1616,0
20240214,182200,783325949,1616,1616,1616,1616,0
20240214,182100,783325949,1616,1616,1616,1616,0
20240214,182000,783325949,1616,1616,1616,1616,0
20240214,181900,783325949,1616,1616,1616,1616,0
20240214,181800,783325949,1616,1616,1616,1616,0
20240214,181700,783325949,1616,1616,1616,1616,0
20240214,181600,783325949,1616,1616,1616,1616,0
20240214,181500,783325949,1616,1616,1616,1616,0
20240214,181400,783325949,1616,1616,1616,1616,0
20240214,181300,783325949,1616,1616,1616,1616,0
20240214,181200,783325949,1616,1616,1616,1616,0
20240214,181100,783325949,1616,1616,1616,1616,12190
20240214,181000,783325949,1616,1616,1616,1616,0
20240214,180900,783325949,1616,1616,1616,1616,0
20240214,180800,783325949,1616,1616,1616,1616,0
20240214,180700,783325949,1616,1616,1616,1616,0
20240214,180600,783325949,1616,1616,1616,1616,0
20240214,180500,783325949,1616,1616,1616,1616,0
20240214,180400,783325949,1616,1616,1616,1616,0
20240214,180300,783325949,1616,1616,1616,1616,0
20240214,180200,783325949,1616,1616,1616,1616,0
20240214,180100,783325949,1616,1616,1616,1616,0
20240214,180000,783325949,1616,1616,1616,1616,0
20240214,175900,783325949,1616,1616,1616,1616,0
20240214,175800,783325949,1616,1616,1616,1616,0
20240214,175700,783325949,1616,1616,1616,1616,0
20240214,175600,783325949,1616,1616,1616,1616,0
20240214,175500,783325949,1616,1616,1616,1616,0
20240214,175400,783325949,1616,1616,1616,1616,0
20240214,175300,783325949,1616,1616,1616,1616,0
20240214,175200,783325949,1616,1616,1616,1616,0
20240214,175100,783325949,1616,1616,1616,1616,0
20240214,175000,783325949,1616,1616,1616,1616,0
20240214,174900,783325949,1616,1616,1616,1616,0
20240214,174800,783325949,1616,1616,1616,1616,0
20240214,174700,783325949,1616,1616,1616,1616,0
20240214,174600,783325949,1616,1616,1616,1616,0
20240214,174500,783325949,1616,1616,1616,1616,0
20240214,174400,783325949,1616,1616,1616,1616,0
20240214,174300,783325949,1616,1616,1616,1616,0
20240214,174200,783325949,1616,1616,1616,1616,0
20240214,174100,783325949,1616,1616,1616,1616,12190
20240214,174000,783325949,1616,1616,1616,1616,0
20240214,173900,783325949,1616,1616,1616,1616,0
20240214,173800,783325949,1616,1616,1616,1616,0
20240214,173700,783325949,1616,1616,1616,1616,0
20240214,173600,783325949,1616,1616,1616,1616,0
20240214,173500,783325949,1616,1616,1616,1616,0
20240214,173400,783325949,1616,1616,1616,1616,0
20240214,173300,783325949,1616,1616,1616,1616,0
20240214,173200,783325949,1616,1616,1616,1616,0
20240214,173100,783325949,1616,1616,1616,1616,0
20240214,173000,783325949,1616,1616,1616,1616,0
20240214,172900,783325949,1616,1616,1616,1616,0
20240214,172800,783325949,1616,1616,1616,1616,0
20240214,172700,783325949,1616,1616,1616,1616,0
20240214,172600,783325949,1616,1616,1616,1616,0
20240214,172500,783325949,1616,1616,1616,1616,0
20240214,172400,783325949,1616,1616,1616,1616,0
20240214,172300,783325949,1616,1616,1616,1616,0
20240214,172200,783325949,1616,1616,1616,1616,0
20240214,172100,783325949,1616,1616,1616,1616,0
20240214,172000,783325949,1616,1616,1616,1616,0
20240214,171900,783325949,1616,1616,1616,1616,0
20240214,171800,783325949,1616,1616,1616,1616,0
20240214,171700,783325949,1616,1616,1616,1616,0
20240214,171600,783325949,1616,1616,1616,1616,0
20240214,171500,783325949,1616,1616,1616,1616,0
20240214,171400,783325949,1616,1616,1616,1616,0
20240214,171300,783325949,1616,1616,1616,1616,0
20240214,171200,783325949,1616,1616,1616,1616,0
20240214,171100,783325949,1616,1616,1616,1616,12190
20240214,171000,783325949,1616,1616,1616,1616,0
20240214,170900,783325949,1616,1616,1616,1616,0
20240214,170800,783325949,1616,1616,1616,1616,0
20240214,170700,783325949,1616,1616,1616,1616,0
20240214,170600,783325949,1616,1616,1616,1616,0
20240214,170500,783325949,1616,1616,1616,1616,0
20240214,170400,783325949,1616,1616,1616,1616,0
20240214,170300,783325949,1616,1616,1616,1616,0
20240214,170200,783325949,1616,1616,1616,1616,0
20240214,170100,783325949,1616,1616,1616,1616,0
20240214,170000,783325949,1616,1616,1616,1616,0
20240214,165900,783325949,1616,1616,1616,1616,0
20240214,165800,783325949,1616,1616,1616,1616,0
20240214,165700,783325949,1616,1616,1616,1616,0
20240214,165600,783325949,1616,1616,1616,1616,0
20240214,165500,783325949,1616,1616,1616,1616,0
20240214,165400,783325949,1616,1616,1616,1616,0
20240214,165300,783325949,1616,1616,1616,1616,0
20240214,165200,783325949,1616,1616,1616,1616,0
20240214,165100,783325949,1616,1616,1616,1616,0
20240214,165000,783325949,1616,1616,1616,1616,0
20240214,164900,783325949,1616,1616,1616,1616,0
20240214,164800,783325949,1616,1616,1616,1616,0
20240214,164700,783325949,1616,1616,1616,1616,0
20240214,164600,783325949,1616,1616,1616,1616,0
20240214,164500,783325949,1616,1616,1616,1616,0
20240214,164400,783325949,1616,1616,1616,1616,0
20240214,164300,783325949,1616,1616,1616,1616,0
20240214,164200,783325949,1616,1616,1616,1616,0
20240214,164100,783325949,1616,1616,1616,1616,12190
20240214,164000,783325949,1616,1616,1616,1616,0
20240214,163900,783325949,1616,1616,1616,1616,0
20240214,163800,783325949,1616,1616,1616,1616,0
20240214,163700,783325949,1616,1616,1616,1616,0
20240214,163600,783325949,1616,1616,1616,1616,0
20240214,163500,783325949,1616,1616,1616,1616,0
20240214,163400,783325949,1616,1616,1616,1616,0
20240214,163300,783325949,1616,1616,1616,1616,0
20240214,163200,783325949,1616,1616,1616,1616,0
20240214,163100,783325949,1616,1616,1616,1616,0
20240214,163000,783325949,1616,1616,1616,1616,0
20240214,162900,783325949,1616,1616,1616,1616,0
20240214,162800,783325949,1616,1616,1616,1616,0
20240214,162700,783325949,1616,1616,1616,1616,0
20240214,162600,783325949,1616,1616,1616,1616,0
20240214,162500,783325949,1616,1616,1616,1616,0
20240214,162400,783325949,1616,1616,1616,1616,0
20240214,162300,783325949,1616,1616,1616,1616,0
20240214,162200,783325949,1616,1616,1616,1616,0
20240214,162100,783325949,1616,1616,1616,1616,0
20240214,162000,783325949,1616,1616,1616,1616,0
20240214,161900,783325949,1616,1616,1616,1616,0
20240214,161800,783325949,1616,1616,1616,1616,0
20240214,161700,783325949,1616,1616,1616,1616,0
20240214,161600,783325949,1616,1616,1616,1616,0
20240214,161500,783325949,1616,1616,1616,1616,0
20240214,161400,783325949,1616,1616,1616,1616,0
20240214,161300,783325949,1616,1616,1616,1616,0
20240214,161200,783325949,1616,1616,1616,1616,0
20240214,161100,783325949,1616,1616,1616,1616,12190
20240214,161000,783325949,1616,1616,1616,1616,0
20240214,160900,783325949,1616,1616,1616,1616,0
20240214,160800,783325949,1616,1616,1616,1616,0
20240214,160700,783325949,1616,1616,1616,1616,0
20240214,160600,783325949,1616,1616,1616,1616,0
20240214,160500,783325949,1616,1616,1616,1616,0
20240214,160400,783325949,1616,1616,1616,1616,0
20240214,160300,783325949,1616,1616,1616,1616,0
20240214,160200,783325949,1616,1616,1616,1616,0
20240214,160100,783325949,1616,1616,1616,1616,0
20240214,160000,783325949,1616,1616,1616,1616,0
20240214,155900,783325949,1616,1616,1616,1616,0
20240214,155800,783325949,1616,1616,1616,1616,0
20240214,155700,783325949,1616,1616,1616,1616,0
20240214,155600,783325949,1616,1616,1616,1616,0
20240214,155500,783325949,1616,1616,1616,1616,0
20240214,155400,783325949,1616,1616,1616,1616,0
20240214,155300,783325949,1616,1616,1616,1616,0
20240214,155200,783325949,1616,1616,1616,1616,0
20240214,155100,783325949,1616,1616,1616,1616,0
20240214,155000,783325949,1616,1616,1616,1616,0
20240214,154900,783325949,1616,1616,1616,1616,0
20240214,154800,783325949,1616,1616,1616,1616,0
20240214,154700,783325949,1616,1616,1616,1616,0
20240214,154600,783325949,1616,1616,1616,1616,0
20240214,154500,783325949,1616,1616,1616,1616,0
20240214,154400,783325949,1616,1616,1616,1616,0
20240214,154300,783325949,1616,1616,1616,1616,0
20240214,154200,783325949,1616,1616,1616,1616,0
20240214,154100,783325949,1616,1616,1616,1616,12190
20240214,154000,783325949,1616,1616,1616,1616,0
20240214,153900,783325949,1616,1616,1616,1616,0
20240214,153800,783325949,1616,1616,1616,1616,0
20240214,153700,783325949,1616,1616,1616,1616,0
20240214,153600,783325949,1616,1616,1616,1616,0
20240214,153500,783325949,1616,1616,1616,1616,0
20240214,153400,783325949,1616,1616,1616,1616,0
20240214,153300,783325949,1616,1616,1616,1616,0
20240214,153200,783325949,1616,1616,1616,1616,0
20240214,153100,783325949,1616,1616,1616,1616,0
20240214,153000,783325949,1616,1616,1616,1616,12190
20240214,152900,763626909,1618,1618,1618,1618,0
20240214,152800,763626909,1618,1618,1618,1618,0
20240214,152700,763626909,1618,1618,1618,1618,0
20240214,152600,763626909,1618,1618,1618,1618,0
20240214,152500,763626909,1618,1618,1618,1618,0
20240214,152400,763626909,1618,1618,1618,1618,0
20240214,152300,763626909,1618,1618,1618,1618,0
20240214,152200,763626909,1618,1618,1618,1618,0
20240214,152100,763626909,1618,1618,1618,1618,0
20240214,152000,763626909,1618,1618,1618,1618,0
20240214,151900,763626909,1618,1617,1618,1616,167
20240214,151800,763357034,1618,1616,1618,1616,4556
20240214,151700,755994536,1618,1619,1619,1618,111
20240214,151600,755814877,1619,1618,1619,1618,1325
20240214,151500,753670724,1618,1618,1618,1618,311
20240214,151400,753167526,1618,1618,1618,1618,4336
20240214,151300,746151878,1619,1618,1619,1618,541
20240214,151200,745276129,1618,1618,1618,1618,3
20240214,151100,745271275,1618,1617,1618,1617,191
20240214,151000,744962297,1616,1616,1616,1616,285
20240214,150900,744501737,1616,1616,1616,1616,724
20240214,150800,743331753,1616,1616,1616,1615,365
20240214,150700,742742050,1616,1616,1616,1616,75
20240214,150600,742620850,1616,1616,1616,1616,265
20240214,150500,742192610,1616,1616,1616,1616,3
20240214,150400,742187762,1616,1616,1616,1616,205
20240214,150300,741856482,1617,1616,1617,1616,201
20240214,150200,741531664,1616,1616,1616,1616,1394
20240214,150100,739278960,1616,1615,1616,1615,4
20240214,150000,739272499,1616,1616,1616,1616,1020
20240214,145900,737624179,1616,1616,1616,1615,2515
20240214,145800,733562439,1616,1616,1616,1616,21
20240214,145700,733528503,1616,1616,1616,1616,160
20240214,145600,733269943,1616,1616,1616,1616,61
20240214,145500,733171367,1616,1616,1616,1616,56
20240214,145400,733080871,1616,1615,1616,1615,548
20240214,145300,732195803,1615,1616,1616,1615,1155
20240214,145200,730330362,1616,1616,1616,1615,661
20240214,145100,729262206,1617,1617,1617,1617,0
20240214,145000,729262206,1617,1617,1617,1617,0
20240214,144900,729262206,1617,1617,1617,1617,0
20240214,144800,729262206,1617,1617,1617,1617,0
20240214,144700,729262206,1617,1617,1617,1617,0
20240214,144600,729262206,1617,1617,1617,1617,0
20240214,144500,729262206,1617,1617,1617,1617,1
20240214,144400,729260589,1614,1614,1614,1614,0
20240214,144300,729260589,1614,1614,1614,1614,0
20240214,144200,729260589,1614,1616,1616,1614,8045
20240214,144100,716271762,1617,1617,1617,1617,103
20240214,144000,716105211,1615,1617,1617,1615,2
20240214,143900,716101979,1615,1615,1615,1615,239
20240214,143800,715715994,1615,1615,1615,1615,0
20240214,143700,715715994,1615,1615,1615,1615,1896
20240214,143600,712653954,1615,1617,1617,1615,2367
20240214,143500,708830541,1617,1617,1617,1617,0
20240214,143400,708830541,1617,1617,1617,1617,0
20240214,143300,708830541,1617,1617,1617,1617,0
20240214,143200,708830541,1617,1617,1617,1617,1
20240214,143100,708828924,1617,1617,1617,1617,223
20240214,143000,708468333,1617,1617,1617,1617,0
20240214,142900,708468333,1617,1617,1617,1617,500
20240214,142800,707659833,1617,1617,1617,1617,0
20240214,142700,707659833,1617,1616,1617,1615,2170
20240214,142600,704154970,1617,1617,1617,1615,1509
20240214,142500,701717829,1618,1616,1618,1616,2290
20240214,142400,698017187,1617,1617,1617,1617,68
20240214,142300,697907231,1618,1618,1618,1618,0
20240214,142200,697907231,1618,1616,1618,1616,770
20240214,142100,696662909,1618,1618,1618,1618,0
20240214,142000,696662909,1618,1619,1619,1618,22
20240214,141900,696627312,1618,1619,1619,1618,21
20240214,141800,696593324,1619,1618,1619,1616,378
20240214,141700,695982362,1618,1618,1618,1618,11
20240214,141600,695964564,1618,1618,1618,1618,410
20240214,141500,695301184,1618,1618,1618,1618,300
20240214,141400,694815784,1618,1618,1618,1618,200
20240214,141300,694492184,1618,1618,1618,1618,561
20240214,141200,693584486,1617,1617,1617,1617,441
20240214,141100,692871389,1617,1617,1617,1617,2
20240214,141000,692868155,1617,1617,1617,1617,1
20240214,140900,692866538,1616,1616,1616,1616,713
20240214,140800,691714330,1617,1617,1617,1617,1881
20240214,140700,688672753,1618,1618,1618,1618,0
20240214,140600,688672753,1618,1618,1618,1618,402
20240214,140500,688022317,1618,1618,1618,1618,98
20240214,140400,687863753,1618,1618,1618,1618,61
20240214,140300,687765055,1618,1618,1618,1618,0
20240214,140200,687765055,1618,1618,1618,1618,700
20240214,140100,686632455,1618,1618,1618,1618,50
20240214,140000,686551555,1619,1618,1619,1618,317
20240214,135900,686038648,1618,1618,1618,1618,0
20240214,135800,686038648,1618,1618,1618,1618,1000
20240214,135700,684420648,1618,1618,1618,1618,0
20240214,135600,684420648,1618,1618,1619,1618,14
20240214,135500,684397995,1618,1618,1619,1618,3002
20240214,135400,679540758,1619,1618,1619,1618,4
20240214,135300,679534285,1618,1617,1618,1617,121
20240214,135200,679338627,1618,1618,1618,1618,6
20240214,135100,679328919,1617,1617,1617,1617,10
20240214,135000,679312749,1617,1617,1617,1617,3
20240214,134900,679307898,1619,1619,1619,1619,0
20240214,134800,679307898,1619,1619,1619,1619,0
20240214,134700,679307898,1619,1619,1619,1619,6
20240214,134600,679298184,1619,1619,1619,1619,118
20240214,134500,679107142,1618,1617,1619,1616,315
20240214,134400,678597894,1617,1617,1617,1617,6
20240214,134300,678588192,1617,1617,1617,1617,380
20240214,134200,677973732,1618,1618,1618,1618,840
20240214,134100,676614612,1618,1618,1618,1618,300
20240214,134000,676129212,1618,1618,1618,1618,274
20240214,133900,675685880,1619,1619,1619,1619,0
20240214,133800,675685880,1619,1619,1619,1619,0
20240214,133700,675685880,1619,1619,1619,1619,0
20240214,133600,675685880,1619,1619,1619,1619,0
20240214,133500,675685880,1619,1616,1619,1616,501
20240214,133400,674876261,1619,1616,1619,1616,63
20240214,133300,674774445,1616,1619,1619,1616,617
20240214,133200,673776773,1619,1619,1619,1619,1
20240214,133100,673775154,1618,1618,1618,1618,18
20240214,133000,673746030,1616,1616,1616,1616,0
20240214,132900,673746030,1616,1616,1616,1616,344
20240214,132800,673190126,1616,1618,1618,1616,2340
20240214,132700,669405946,1619,1619,1619,1619,0
20240214,132600,669405946,1619,1619,1619,1619,0
20240214,132500,669405946,1619,1619,1619,1619,1
20240214,132400,669404327,1618,1618,1618,1617,1137
20240214,132300,667564662,1619,1619,1619,1619,0
20240214,132200,667564662,1619,1619,1619,1619,50
20240214,132100,667483712,1619,1619,1619,1619,9
20240214,132000,667469141,1619,1619,1619,1619,100
20240214,131900,667307241,1619,1619,1619,1619,54
20240214,131800,667219815,1619,1618,1619,1618,569
20240214,131700,666299170,1618,1618,1618,1618,0
20240214,131600,666299170,1618,1618,1618,1618,82
20240214,131500,666166494,1618,1618,1618,1618,30
20240214,131400,666117954,1618,1618,1618,1618,0
20240214,131300,666117954,1618,1618,1618,1618,0
20240214,131200,666117954,1618,1618,1618,1618,49
20240214,131100,666038672,1618,1617,1618,1617,3
20240214,131000,666033819,1618,1618,1618,1618,0
20240214,130900,666033819,1618,1618,1618,1618,110
20240214,130800,665855839,1618,1618,1618,1618,21
20240214,130700,665821861,1618,1618,1618,1617,30
20240214,130600,665773347,1617,1617,1617,1617,1
20240214,130500,665771730,1618,1618,1618,1617,42
20240214,130400,665703775,1618,1618,1618,1618,0
20240214,130300,665703775,1618,1618,1618,1618,20
20240214,130200,665671415,1618,1618,1618,1618,1
20240214,130100,665669797,1615,1615,1615,1615,0
20240214,130000,665669797,1615,1617,1617,1615,4444
20240214,125900,658491527,1618,1618,1618,1618,2
20240214,125800,658488291,1618,1618,1618,1618,100
20240214,125700,658326491,1618,1618,1618,1618,2
20240214,125600,658323255,1618,1617,1618,1616,3
20240214,125500,658318404,1618,1618,1618,1618,0
20240214,125400,658318404,1618,1619,1619,1618,101
20240214,125300,658154886,1619,1619,1619,1619,1
20240214,125200,658153267,1616,1616,1616,1616,0
20240214,125100,658153267,1616,1616,1616,1616,0
20240214,125000,658153267,1616,1616,1616,1616,0
20240214,124900,658153267,1616,1617,1617,1616,1100
20240214,124800,656375237,1617,1617,1617,1617,0
20240214,124700,656375237,1617,1616,1617,1616,410
20240214,124600,655712277,1616,1616,1616,1616,0
20240214,124500,655712277,1616,1616,1616,1616,0
20240214,124400,655712277,1616,1616,1616,1616,0
20240214,124300,655712277,1616,1618,1618,1616,210
20240214,124200,655372896,1616,1617,1617,1616,385
20240214,124100,654750567,1619,1619,1619,1619,505
20240214,124000,653932972,1619,1619,1619,1619,1015
20240214,123900,652289687,1619,1619,1619,1619,0
20240214,123800,652289687,1619,1619,1619,1619,197
20240214,123700,651970744,1619,1616,1619,1616,567
20240214,123600,651052945,1616,1616,1616,1616,10
20240214,123500,651036785,1616,1616,1616,1616,0
20240214,123400,651036785,1616,1616,1616,1616,529
20240214,123300,650181921,1616,1616,1616,1616,0
20240214,123200,650181921,1616,1616,1616,1616,324
20240214,123100,649658337,1617,1617,1617,1617,51
20240214,123000,649575870,1617,1616,1617,1616,1129
20240214,122900,647750287,1617,1617,1617,1617,331
20240214,122800,647215060,1615,1615,1615,1615,5456
20240214,122700,638403620,1615,1616,1616,1615,2470
20240214,122600,634413561,1617,1617,1617,1617,100
20240214,122500,634251861,1616,1617,1617,1616,5274
20240214,122400,625728562,1617,1619,1619,1617,301
20240214,122300,625241843,1619,1617,1619,1617,15
20240214,122200,625217586,1617,1618,1618,1617,4
20240214,122100,625211115,1618,1618,1618,1618,1
20240214,122000,625209497,1616,1616,1616,1616,0
20240214,121900,625209497,1616,1616,1616,1616,8
20240214,121800,625196569,1615,1616,1616,1615,32742
20240214,121700,572285499,1617,1618,1618,1617,2982
20240214,121600,567463319,1618,1618,1618,1618,12
20240214,121500,567443903,1619,1618,1619,1618,6
20240214,121400,567434191,1618,1618,1618,1618,0
20240214,121300,567434191,1618,1617,1618,1617,703
20240214,121200,566297340,1618,1618,1618,1618,0
20240214,121100,566297340,1618,1618,1618,1618,1
20240214,121000,566295722,1617,1618,1618,1617,613
20240214,120900,565304101,1617,1618,1618,1617,2589
20240214,120800,561115100,1617,1617,1617,1617,0
20240214,120700,561115100,1617,1617,1617,1617,0
20240214,120600,561115100,1617,1618,1618,1617,115
20240214,120500,560929135,1617,1617,1617,1617,11
20240214,120400,560911348,1617,1617,1617,1617,87
20240214,120300,560770669,1617,1616,1617,1616,3
20240214,120200,560765819,1617,1617,1617,1617,0
20240214,120100,560765819,1617,1617,1617,1617,0
20240214,120000,560765819,1617,1617,1617,1617,15
20240214,115900,560741564,1617,1617,1617,1617,9
20240214,115800,560727011,1617,1617,1617,1617,0
20240214,115700,560727011,1617,1617,1617,1617,38
20240214,115600,560665565,1617,1617,1617,1617,13
20240214,115500,560644544,1617,1617,1617,1617,0
20240214,115400,560644544,1617,1617,1617,1617,1
20240214,115300,560642927,1614,1614,1614,1614,282
20240214,115200,560187779,1614,1614,1614,1614,203
20240214,115100,559860137,1614,1615,1616,1614,3586
20240214,115000,554072306,1614,1615,1615,1614,615
20240214,114900,553079527,1615,1616,1616,1615,4478
20240214,114800,545844855,1617,1618,1618,1617,746
20240214,114700,544638537,1618,1618,1618,1618,0
20240214,114600,544638537,1618,1618,1618,1618,0
20240214,114500,544638537,1618,1618,1618,1618,20
20240214,114400,544606177,1618,1618,1618,1618,0
20240214,114300,544606177,1618,1618,1618,1618,10
20240214,114200,544589997,1618,1618,1618,1618,0
20240214,114100,544589997,1618,1618,1618,1618,31
20240214,114000,544539839,1618,1618,1618,1618,20
20240214,113900,544507479,1618,1617,1618,1616,199
20240214,113800,544185848,1619,1619,1619,1619,15
20240214,113700,544161563,1619,1619,1619,1619,20
20240214,113600,544129183,1619,1619,1619,1619,0
20240214,113500,544129183,1619,1617,1619,1617,2325
20240214,113400,540369586,1619,1619,1619,1619,4
20240214,113300,540363110,1619,1619,1619,1619,0
20240214,113200,540363110,1619,1619,1619,1619,0
20240214,113100,540363110,1619,1619,1619,1619,0
20240214,113000,540363110,1619,1617,1619,1617,909
20240214,112900,538893255,1617,1617,1617,1617,10
20240214,112800,538877085,1617,1617,1617,1617,3131
20240214,112700,533814258,1617,1617,1617,1617,21
20240214,112600,533780301,1617,1617,1617,1617,63
20240214,112500,533678430,1616,1617,1617,1616,201
20240214,112400,533353414,1617,1617,1617,1617,150
20240214,112300,533110864,1617,1617,1617,1617,200
20240214,112200,532787464,1617,1617,1617,1617,0
20240214,112100,532787464,1617,1617,1617,1617,0
20240214,112000,532787464,1617,1617,1617,1617,6
20240214,111900,532777762,1616,1617,1617,1616,11
20240214,111800,532759985,1617,1617,1617,1617,1
20240214,111700,532758368,1617,1617,1617,1617,0
20240214,111600,532758368,1617,1617,1617,1617,0
20240214,111500,532758368,1617,1616,1617,1616,11
20240214,111400,532740590,1617,1617,1617,1617,508
20240214,111300,531919154,1617,1617,1617,1617,592
20240214,111200,530961890,1618,1618,1618,1618,11
20240214,111100,530944092,1618,1619,1619,1618,969
20240214,111000,529375282,1619,1619,1619,1617,882
20240214,110900,527947832,1619,1619,1619,1619,2948
20240214,110800,523175020,1619,1618,1619,1618,286
20240214,110700,522712271,1617,1617,1617,1617,0
20240214,110600,522712271,1617,1617,1617,1617,0
20240214,110500,522712271,1617,1617,1617,1617,5
20240214,110400,522704186,1616,1616,1616,1616,275
20240214,110300,522259786,1616,1618,1619,1616,479
20240214,110200,521485129,1618,1618,1618,1618,249
20240214,110100,521082247,1618,1618,1618,1618,1
20240214,110000,521080629,1617,1617,1617,1617,0
20240214,105900,521080629,1617,1617,1617,1616,1507
20240214,105800,518644581,1618,1618,1618,1618,1409
20240214,105700,516364819,1618,1618,1618,1618,0
20240214,105600,516364819,1618,1617,1618,1617,1522
20240214,105500,513903744,1618,1619,1619,1618,211
20240214,105400,513562141,1619,1619,1619,1619,1000
20240214,105300,511943141,1619,1619,1619,1619,104
20240214,105200,511774765,1619,1619,1619,1619,0
20240214,105100,511774765,1619,1619,1619,1619,17
20240214,105000,511747242,1619,1619,1619,1619,11
20240214,104900,511729433,1619,1619,1619,1616,2394
20240214,104800,507859816,1619,1618,1619,1617,1451
20240214,104700,505512059,1619,1620,1621,1619,1461
20240214,104600,503145992,1621,1621,1621,1621,0
20240214,104500,503145992,1621,1621,1621,1621,110
20240214,104400,502967682,1621,1623,1623,1621,120
20240214,104300,502773142,1623,1623,1623,1623,100
20240214,104200,502610842,1621,1621,1621,1621,0
20240214,104100,502610842,1621,1621,1621,1621,2553
20240214,104000,498472429,1621,1621,1621,1621,22
20240214,103900,498436767,1621,1621,1621,1621,0
20240214,103800,498436767,1621,1623,1623,1621,2011
20240214,103700,495172932,1622,1621,1622,1621,96
20240214,103600,495017308,1621,1621,1621,1621,293
20240214,103500,494542355,1621,1621,1621,1621,260
20240214,103400,494120895,1621,1621,1621,1621,268
20240214,103300,493686467,1621,1621,1621,1621,5025
20240214,103200,485540942,1621,1621,1621,1621,20
20240214,103100,485508522,1621,1624,1624,1620,5438
20240214,103000,476698720,1620,1621,1624,1620,1302
20240214,102900,474589354,1620,1624,1624,1620,2001
20240214,102800,471347707,1620,1622,1622,1620,4570
20240214,102700,463940317,1623,1623,1623,1623,2479
20240214,102600,459916900,1624,1624,1624,1624,738
20240214,102500,458718388,1624,1624,1624,1624,85
20240214,102400,458580348,1624,1624,1624,1624,867
20240214,102300,457172340,1624,1624,1624,1624,1856
20240214,102200,454158196,1625,1625,1625,1625,4
20240214,102100,454151696,1626,1625,1626,1625,871
20240214,102000,452736188,1625,1626,1627,1625,968
20240214,101900,451162364,1627,1627,1627,1627,0
20240214,101800,451162364,1627,1626,1627,1626,310
20240214,101700,450658254,1627,1627,1627,1627,1148
20240214,101600,448790458,1626,1626,1627,1626,1737
20240214,101500,445965714,1626,1627,1627,1626,1479
20240214,101400,443559382,1628,1628,1628,1628,12
20240214,101300,443539846,1627,1628,1628,1626,3198
20240214,101200,438339828,1628,1626,1628,1626,486
20240214,101100,437548668,1628,1627,1628,1627,2285
20240214,101000,433830961,1628,1628,1628,1628,1082
20240214,100900,432069465,1628,1628,1629,1627,2173
20240214,100800,428532319,1628,1628,1629,1628,3463
20240214,100700,422894343,1629,1630,1630,1629,1235
20240214,100600,420881629,1630,1632,1632,1630,1468
20240214,100500,418486594,1632,1629,1634,1629,15709
20240214,100400,392875840,1628,1629,1629,1628,775
20240214,100300,391614127,1629,1625,1629,1625,10394
20240214,100200,374703771,1626,1624,1626,1624,6980
20240214,100100,363361467,1625,1624,1625,1624,1268
20240214,100000,361302234,1624,1624,1624,1624,0
20240214,095900,361302234,1624,1624,1625,1624,227
20240214,095800,360933582,1625,1625,1625,1624,3468
20240214,095700,355298827,1625,1624,1625,1624,728
20240214,095600,354115856,1625,1625,1626,1624,4044
20240214,095500,347544744,1626,1622,1626,1622,8824
20240214,095400,333210831,1621,1621,1621,1621,497
20240214,095300,332405194,1621,1621,1621,1621,53
20240214,095200,332319281,1622,1622,1622,1622,119
20240214,095100,332126263,1619,1622,1622,1619,101
20240214,095000,331962445,1622,1622,1623,1622,169
20240214,094900,331688288,1618,1622,1623,1618,27864
20240214,094800,286570691,1622,1622,1623,1622,905
20240214,094700,285101965,1623,1619,1623,1619,7693
20240214,094600,272632923,1616,1612,1616,1611,2516
20240214,094500,268574472,1612,1612,1612,1612,760
20240214,094400,267349352,1612,1613,1613,1612,608
20240214,094300,266368719,1613,1613,1613,1613,2380
20240214,094200,262529779,1613,1613,1613,1612,452
20240214,094100,261800967,1612,1613,1613,1612,207
20240214,094000,261467248,1613,1613,1613,1612,1019
20240214,093900,259824055,1613,1611,1613,1611,224
20240214,093800,259463062,1613,1612,1613,1612,826
20240214,093700,258131530,1612,1612,1612,1612,164
20240214,093600,257867162,1612,1612,1612,1612,100
20240214,093500,257705962,1611,1613,1613,1611,174
20240214,093400,257425468,1613,1613,1613,1613,121
20240214,093300,257230295,1611,1611,1611,1611,3041
20240214,093200,252331244,1611,1611,1611,1611,2072
20240214,093100,248993252,1611,1610,1611,1610,109
20240214,093000,248817654,1613,1613,1613,1613,17
20240214,092900,248790233,1613,1611,1613,1611,2
20240214,092800,248787009,1611,1611,1611,1611,379
20240214,092700,248176440,1611,1613,1613,1610,1820
20240214,092600,245244755,1611,1613,1613,1611,4383
20240214,092500,238177891,1614,1614,1614,1614,128
20240214,092400,237971299,1614,1614,1614,1614,0
20240214,092300,237971299,1614,1614,1614,1614,105
20240214,092200,237801829,1613,1614,1614,1613,643
20240214,092100,236764036,1614,1614,1614,1614,0
20240214,092000,236764036,1614,1615,1615,1614,253
20240214,091900,236355689,1615,1615,1615,1615,181
20240214,091800,236063374,1615,1615,1615,1615,4
20240214,091700,236056914,1615,1615,1615,1615,6
20240214,091600,236047224,1614,1614,1614,1614,423
20240214,091500,235364502,1614,1614,1614,1614,254
20240214,091400,234954546,1614,1613,1614,1612,5137
20240214,091300,226664893,1614,1616,1616,1613,5908
20240214,091200,217120646,1617,1618,1618,1617,1796
20240214,091100,214216414,1618,1620,1620,1618,2763
20240214,091000,209740629,1620,1621,1622,1620,17949
20240214,090900,180645713,1621,1622,1622,1621,611
20240214,090800,179655171,1622,1624,1624,1621,6368
20240214,090700,169331321,1621,1621,1625,1621,1474
20240214,090600,166936747,1621,1626,1626,1621,26380
20240214,090500,124082104,1626,1622,1626,1622,14048
20240214,090400,101261980,1621,1619,1621,1619,13136
20240214,090300,79984016,1620,1620,1620,1614,3820
20240214,090200,73810809,1613,1616,1620,1613,12565
20240214,090100,53494801,1617,1618,1618,1611,565
20240214,090000,52581431,1618,1610,1618,1609,19679