stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,184300,192908076,494,494,494,494,2305
20240214,184200,192908076,494,494,494,494,0
20240214,184100,192908076,494,494,494,494,0
20240214,184000,192908076,494,494,494,494,0
20240214,183900,192908076,494,494,494,494,0
20240214,183800,192908076,494,494,494,494,0
20240214,183700,192908076,494,494,494,494,0
20240214,183600,192908076,494,494,494,494,0
20240214,183500,192908076,494,494,494,494,0
20240214,183400,192908076,494,494,494,494,0
20240214,183300,192908076,494,494,494,494,0
20240214,183200,192908076,494,494,494,494,0
20240214,183100,192908076,494,494,494,494,0
20240214,183000,192908076,494,494,494,494,0
20240214,182900,192908076,494,494,494,494,0
20240214,182800,192908076,494,494,494,494,0
20240214,182700,192908076,494,494,494,494,0
20240214,182600,192908076,494,494,494,494,0
20240214,182500,192908076,494,494,494,494,0
20240214,182400,192908076,494,494,494,494,0
20240214,182300,192908076,494,494,494,494,0
20240214,182200,192908076,494,494,494,494,0
20240214,182100,192908076,494,494,494,494,0
20240214,182000,192908076,494,494,494,494,0
20240214,181900,192908076,494,494,494,494,0
20240214,181800,192908076,494,494,494,494,0
20240214,181700,192908076,494,494,494,494,0
20240214,181600,192908076,494,494,494,494,0
20240214,181500,192908076,494,494,494,494,0
20240214,181400,192908076,494,494,494,494,0
20240214,181300,192908076,494,494,494,494,2305
20240214,181200,192908076,494,494,494,494,0
20240214,181100,192908076,494,494,494,494,0
20240214,181000,192908076,494,494,494,494,0
20240214,180900,192908076,494,494,494,494,0
20240214,180800,192908076,494,494,494,494,0
20240214,180700,192908076,494,494,494,494,0
20240214,180600,192908076,494,494,494,494,0
20240214,180500,192908076,494,494,494,494,0
20240214,180400,192908076,494,494,494,494,0
20240214,180300,192908076,494,494,494,494,0
20240214,180200,192908076,494,494,494,494,0
20240214,180100,192908076,494,494,494,494,0
20240214,180000,192908076,494,494,494,494,0
20240214,175900,192908076,494,494,494,494,0
20240214,175800,192908076,494,494,494,494,0
20240214,175700,192908076,494,494,494,494,0
20240214,175600,192908076,494,494,494,494,0
20240214,175500,192908076,494,494,494,494,0
20240214,175400,192908076,494,494,494,494,0
20240214,175300,192908076,494,494,494,494,0
20240214,175200,192908076,494,494,494,494,0
20240214,175100,192908076,494,494,494,494,0
20240214,175000,192908076,494,494,494,494,0
20240214,174900,192908076,494,494,494,494,0
20240214,174800,192908076,494,494,494,494,0
20240214,174700,192908076,494,494,494,494,0
20240214,174600,192908076,494,494,494,494,0
20240214,174500,192908076,494,494,494,494,0
20240214,174400,192908076,494,494,494,494,0
20240214,174300,192908076,494,494,494,494,2305
20240214,174200,192908076,494,494,494,494,0
20240214,174100,192908076,494,494,494,494,0
20240214,174000,192908076,494,494,494,494,0
20240214,173900,192908076,494,494,494,494,0
20240214,173800,192908076,494,494,494,494,0
20240214,173700,192908076,494,494,494,494,0
20240214,173600,192908076,494,494,494,494,0
20240214,173500,192908076,494,494,494,494,0
20240214,173400,192908076,494,494,494,494,0
20240214,173300,192908076,494,494,494,494,0
20240214,173200,192908076,494,494,494,494,0
20240214,173100,192908076,494,494,494,494,0
20240214,173000,192908076,494,494,494,494,0
20240214,172900,192908076,494,494,494,494,0
20240214,172800,192908076,494,494,494,494,0
20240214,172700,192908076,494,494,494,494,0
20240214,172600,192908076,494,494,494,494,0
20240214,172500,192908076,494,494,494,494,0
20240214,172400,192908076,494,494,494,494,0
20240214,172300,192908076,494,494,494,494,0
20240214,172200,192908076,494,494,494,494,0
20240214,172100,192908076,494,494,494,494,0
20240214,172000,192908076,494,494,494,494,0
20240214,171900,192908076,494,494,494,494,0
20240214,171800,192908076,494,494,494,494,0
20240214,171700,192908076,494,494,494,494,0
20240214,171600,192908076,494,494,494,494,0
20240214,171500,192908076,494,494,494,494,0
20240214,171400,192908076,494,494,494,494,0
20240214,171300,192908076,494,494,494,494,2305
20240214,171200,192908076,494,494,494,494,0
20240214,171100,192908076,494,494,494,494,0
20240214,171000,192908076,494,494,494,494,0
20240214,170900,192908076,494,494,494,494,0
20240214,170800,192908076,494,494,494,494,0
20240214,170700,192908076,494,494,494,494,0
20240214,170600,192908076,494,494,494,494,0
20240214,170500,192908076,494,494,494,494,0
20240214,170400,192908076,494,494,494,494,0
20240214,170300,192908076,494,494,494,494,0
20240214,170200,192908076,494,494,494,494,0
20240214,170100,192908076,494,494,494,494,0
20240214,170000,192908076,494,494,494,494,0
20240214,165900,192908076,494,494,494,494,0
20240214,165800,192908076,494,494,494,494,0
20240214,165700,192908076,494,494,494,494,0
20240214,165600,192908076,494,494,494,494,0
20240214,165500,192908076,494,494,494,494,0
20240214,165400,192908076,494,494,494,494,0
20240214,165300,192908076,494,494,494,494,0
20240214,165200,192908076,494,494,494,494,0
20240214,165100,192908076,494,494,494,494,0
20240214,165000,192908076,494,494,494,494,0
20240214,164900,192908076,494,494,494,494,0
20240214,164800,192908076,494,494,494,494,0
20240214,164700,192908076,494,494,494,494,0
20240214,164600,192908076,494,494,494,494,0
20240214,164500,192908076,494,494,494,494,0
20240214,164400,192908076,494,494,494,494,0
20240214,164300,192908076,494,494,494,494,2305
20240214,164200,192908076,494,494,494,494,0
20240214,164100,192908076,494,494,494,494,0
20240214,164000,192908076,494,494,494,494,0
20240214,163900,192908076,494,494,494,494,0
20240214,163800,192908076,494,494,494,494,0
20240214,163700,192908076,494,494,494,494,0
20240214,163600,192908076,494,494,494,494,0
20240214,163500,192908076,494,494,494,494,0
20240214,163400,192908076,494,494,494,494,0
20240214,163300,192908076,494,494,494,494,0
20240214,163200,192908076,494,494,494,494,0
20240214,163100,192908076,494,494,494,494,0
20240214,163000,192908076,494,494,494,494,0
20240214,162900,192908076,494,494,494,494,0
20240214,162800,192908076,494,494,494,494,0
20240214,162700,192908076,494,494,494,494,0
20240214,162600,192908076,494,494,494,494,0
20240214,162500,192908076,494,494,494,494,0
20240214,162400,192908076,494,494,494,494,0
20240214,162300,192908076,494,494,494,494,0
20240214,162200,192908076,494,494,494,494,0
20240214,162100,192908076,494,494,494,494,0
20240214,162000,192908076,494,494,494,494,0
20240214,161900,192908076,494,494,494,494,0
20240214,161800,192908076,494,494,494,494,0
20240214,161700,192908076,494,494,494,494,0
20240214,161600,192908076,494,494,494,494,0
20240214,161500,192908076,494,494,494,494,0
20240214,161400,192908076,494,494,494,494,0
20240214,161300,192908076,494,494,494,494,2305
20240214,161200,192908076,494,494,494,494,0
20240214,161100,192908076,494,494,494,494,0
20240214,161000,192908076,494,494,494,494,0
20240214,160900,192908076,494,494,494,494,0
20240214,160800,192908076,494,494,494,494,0
20240214,160700,192908076,494,494,494,494,0
20240214,160600,192908076,494,494,494,494,0
20240214,160500,192908076,494,494,494,494,0
20240214,160400,192908076,494,494,494,494,0
20240214,160300,192908076,494,494,494,494,0
20240214,160200,192908076,494,494,494,494,0
20240214,160100,192908076,494,494,494,494,0
20240214,160000,192908076,494,494,494,494,0
20240214,155900,192908076,494,494,494,494,0
20240214,155800,192908076,494,494,494,494,0
20240214,155700,192908076,494,494,494,494,0
20240214,155600,192908076,494,494,494,494,0
20240214,155500,192908076,494,494,494,494,0
20240214,155400,192908076,494,494,494,494,0
20240214,155300,192908076,494,494,494,494,0
20240214,155200,192908076,494,494,494,494,0
20240214,155100,192908076,494,494,494,494,0
20240214,155000,192908076,494,494,494,494,0
20240214,154900,192908076,494,494,494,494,0
20240214,154800,192908076,494,494,494,494,0
20240214,154700,192908076,494,494,494,494,0
20240214,154600,192908076,494,494,494,494,0
20240214,154500,192908076,494,494,494,494,0
20240214,154400,192908076,494,494,494,494,0
20240214,154300,192908076,494,494,494,494,2305
20240214,154200,192908076,494,494,494,494,0
20240214,154100,192908076,494,494,494,494,0
20240214,154000,192908076,494,494,494,494,0
20240214,153900,192908076,494,494,494,494,0
20240214,153800,192908076,494,494,494,494,0
20240214,153700,192908076,494,494,494,494,0
20240214,153600,192908076,494,494,494,494,0
20240214,153500,192908076,494,494,494,494,0
20240214,153400,192908076,494,494,494,494,0
20240214,153300,192908076,494,494,494,494,0
20240214,153200,192908076,494,494,494,494,0
20240214,153100,192908076,494,494,494,494,0
20240214,153000,192908076,494,494,494,494,2305
20240214,152900,191769406,490,490,490,490,0
20240214,152800,191769406,490,490,490,490,0
20240214,152700,191769406,490,490,490,490,0
20240214,152600,191769406,490,490,490,490,0
20240214,152500,191769406,490,490,490,490,0
20240214,152400,191769406,490,490,490,490,0
20240214,152300,191769406,490,490,490,490,0
20240214,152200,191769406,490,490,490,490,0
20240214,152100,191769406,490,490,490,490,0
20240214,152000,191769406,490,490,490,490,0
20240214,151900,191769406,490,490,490,490,0
20240214,151800,191769406,490,490,490,490,1000
20240214,151700,191279406,492,492,492,490,5009
20240214,151600,188824978,492,490,492,490,8
20240214,151500,188821056,490,491,491,490,4946
20240214,151400,186394570,492,492,492,492,316
20240214,151300,186239098,493,493,493,493,0
20240214,151200,186239098,493,493,493,493,0
20240214,151100,186239098,493,493,493,493,2
20240214,151000,186238112,492,492,492,492,326
20240214,150900,186077720,493,493,493,493,3212
20240214,150800,184494204,493,492,493,492,5706
20240214,150700,181681428,493,493,493,493,564
20240214,150600,181403376,494,493,494,493,86
20240214,150500,181360940,493,493,493,493,0
20240214,150400,181360940,493,493,493,493,0
20240214,150300,181360940,493,493,493,493,0
20240214,150200,181360940,493,493,493,493,0
20240214,150100,181360940,493,493,493,493,0
20240214,150000,181360940,493,493,493,493,1
20240214,145900,181360447,493,493,493,493,5
20240214,145800,181357982,493,493,493,493,34
20240214,145700,181341220,494,494,494,494,100
20240214,145600,181291820,494,494,494,494,0
20240214,145500,181291820,494,494,494,494,1
20240214,145400,181291326,494,494,494,494,0
20240214,145300,181291326,494,494,494,494,0
20240214,145200,181291326,494,494,494,494,6
20240214,145100,181288362,493,493,493,493,0
20240214,145000,181288362,493,493,493,493,0
20240214,144900,181288362,493,493,493,493,0
20240214,144800,181288362,493,493,493,493,0
20240214,144700,181288362,493,493,493,493,0
20240214,144600,181288362,493,493,493,493,0
20240214,144500,181288362,493,493,493,493,0
20240214,144400,181288362,493,493,493,493,0
20240214,144300,181288362,493,493,493,493,0
20240214,144200,181288362,493,493,493,493,0
20240214,144100,181288362,493,493,493,493,0
20240214,144000,181288362,493,493,493,493,0
20240214,143900,181288362,493,493,493,493,0
20240214,143800,181288362,493,493,493,493,0
20240214,143700,181288362,493,493,493,493,0
20240214,143600,181288362,493,493,493,493,0
20240214,143500,181288362,493,493,493,493,0
20240214,143400,181288362,493,493,493,493,0
20240214,143300,181288362,493,493,493,493,0
20240214,143200,181288362,493,493,493,493,0
20240214,143100,181288362,493,493,493,493,1
20240214,143000,181287869,493,493,493,493,0
20240214,142900,181287869,493,493,493,493,50
20240214,142800,181263219,495,494,495,494,5978
20240214,142700,178305204,494,494,494,494,0
20240214,142600,178305204,494,494,494,494,0
20240214,142500,178305204,494,494,494,494,77
20240214,142400,178267166,494,494,494,494,2
20240214,142300,178266178,495,495,495,495,0
20240214,142200,178266178,495,495,495,495,0
20240214,142100,178266178,495,495,495,495,0
20240214,142000,178266178,495,495,495,494,34
20240214,141900,178249370,495,494,495,494,625
20240214,141800,177940220,495,495,495,495,0
20240214,141700,177940220,495,495,495,495,100
20240214,141600,177890720,494,494,494,494,3000
20240214,141500,176408720,494,493,494,493,3061
20240214,141400,174896596,491,491,491,491,0
20240214,141300,174896596,491,491,491,491,0
20240214,141200,174896596,491,491,491,491,480
20240214,141100,174660916,492,492,492,492,20
20240214,141000,174651076,492,492,492,492,2
20240214,140900,174650092,492,492,492,492,13
20240214,140800,174643696,492,492,492,492,54
20240214,140700,174617128,492,493,493,492,321
20240214,140600,174458886,494,494,494,494,0
20240214,140500,174458886,494,494,494,494,0
20240214,140400,174458886,494,494,494,494,16
20240214,140300,174450982,494,494,494,494,1
20240214,140200,174450488,494,494,494,494,0
20240214,140100,174450488,494,494,494,494,0
20240214,140000,174450488,494,494,494,494,0
20240214,135900,174450488,494,494,494,494,0
20240214,135800,174450488,494,494,494,494,0
20240214,135700,174450488,494,494,494,494,0
20240214,135600,174450488,494,494,494,494,1
20240214,135500,174449994,493,493,493,493,2000
20240214,135400,173463994,491,491,491,491,0
20240214,135300,173463994,491,491,491,491,0
20240214,135200,173463994,491,491,491,491,0
20240214,135100,173463994,491,491,491,491,0
20240214,135000,173463994,491,493,493,491,2400
20240214,134900,172285143,494,494,494,494,0
20240214,134800,172285143,494,494,494,494,0
20240214,134700,172285143,494,494,494,494,0
20240214,134600,172285143,494,494,494,494,0
20240214,134500,172285143,494,494,494,494,0
20240214,134400,172285143,494,494,494,494,0
20240214,134300,172285143,494,494,494,494,21
20240214,134200,172274769,493,493,493,493,20
20240214,134100,172264909,493,493,493,493,4
20240214,134000,172262937,493,493,493,493,114
20240214,133900,172206735,493,493,493,493,0
20240214,133800,172206735,493,493,493,493,0
20240214,133700,172206735,493,493,493,493,24
20240214,133600,172194903,492,492,492,492,0
20240214,133500,172194903,492,492,492,492,0
20240214,133400,172194903,492,492,492,492,0
20240214,133300,172194903,492,492,492,492,152
20240214,133200,172120119,493,492,493,492,3947
20240214,133100,170175195,492,492,492,492,5
20240214,133000,170172735,490,492,492,490,11206
20240214,132900,164681283,494,494,494,494,0
20240214,132800,164681283,494,494,494,494,0
20240214,132700,164681283,494,494,494,494,0
20240214,132600,164681283,494,494,494,494,0
20240214,132500,164681283,494,494,494,494,0
20240214,132400,164681283,494,494,494,494,0
20240214,132300,164681283,494,494,494,494,6
20240214,132200,164678319,490,490,490,490,0
20240214,132100,164678319,490,490,490,490,0
20240214,132000,164678319,490,490,490,490,0
20240214,131900,164678319,490,491,491,490,1000
20240214,131800,164187836,491,491,494,491,1307
20240214,131700,163546087,495,495,495,495,0
20240214,131600,163546087,495,495,495,495,0
20240214,131500,163546087,495,495,495,495,0
20240214,131400,163546087,495,495,495,495,0
20240214,131300,163546087,495,495,495,495,0
20240214,131200,163546087,495,495,495,495,210
20240214,131100,163442137,494,494,494,494,0
20240214,131000,163442137,494,494,494,494,0
20240214,130900,163442137,494,494,494,494,0
20240214,130800,163442137,494,494,494,494,0
20240214,130700,163442137,494,494,494,494,0
20240214,130600,163442137,494,494,494,494,11
20240214,130500,163436703,494,494,494,494,0
20240214,130400,163436703,494,494,494,494,0
20240214,130300,163436703,494,494,494,494,7
20240214,130200,163433245,490,490,490,490,0
20240214,130100,163433245,490,490,490,490,0
20240214,130000,163433245,490,491,491,490,11221
20240214,125900,157933468,494,494,494,494,0
20240214,125800,157933468,494,494,494,494,6
20240214,125700,157930504,491,493,493,491,1000
20240214,125600,157439157,495,495,495,495,0
20240214,125500,157439157,495,495,495,495,0
20240214,125400,157439157,495,495,495,495,0
20240214,125300,157439157,495,494,495,494,53
20240214,125200,157412955,494,494,494,494,500
20240214,125100,157165955,493,493,493,493,3
20240214,125000,157164476,493,493,493,493,2
20240214,124900,157163490,493,493,493,493,78
20240214,124800,157125036,493,493,493,493,0
20240214,124700,157125036,493,493,493,493,0
20240214,124600,157125036,493,493,493,493,30
20240214,124500,157110246,493,492,493,492,21
20240214,124400,157099899,492,492,492,492,0
20240214,124300,157099899,492,492,492,492,19
20240214,124200,157090551,492,492,492,492,0
20240214,124100,157090551,492,492,492,492,0
20240214,124000,157090551,492,492,492,492,879
20240214,123900,156658083,492,492,492,492,0
20240214,123800,156658083,492,492,492,492,0
20240214,123700,156658083,492,492,492,492,0
20240214,123600,156658083,492,492,492,492,0
20240214,123500,156658083,492,492,492,492,18
20240214,123400,156649227,491,491,491,491,0
20240214,123300,156649227,491,491,491,491,1032
20240214,123200,156142515,491,491,491,491,10
20240214,123100,156137605,491,491,491,491,0
20240214,123000,156137605,491,491,491,491,0
20240214,122900,156137605,491,491,491,491,0
20240214,122800,156137605,491,491,491,491,0
20240214,122700,156137605,491,491,491,491,0
20240214,122600,156137605,491,491,491,491,0
20240214,122500,156137605,491,491,491,491,0
20240214,122400,156137605,491,491,491,491,1
20240214,122300,156137114,489,489,489,489,0
20240214,122200,156137114,489,489,489,489,1913
20240214,122100,155201657,490,490,490,490,0
20240214,122000,155201657,490,490,490,490,0
20240214,121900,155201657,490,490,490,490,306
20240214,121800,155051717,491,491,491,491,813
20240214,121700,154652534,492,492,492,492,0
20240214,121600,154652534,492,492,492,492,0
20240214,121500,154652534,492,492,492,492,3
20240214,121400,154651058,490,491,491,490,2000
20240214,121300,153671045,491,491,491,491,8
20240214,121200,153667117,491,491,491,491,0
20240214,121100,153667117,491,491,491,491,10
20240214,121000,153662207,491,491,491,491,9
20240214,120900,153657788,492,492,492,492,259
20240214,120800,153530360,492,492,492,492,0
20240214,120700,153530360,492,492,492,492,8
20240214,120600,153526424,492,492,492,492,0
20240214,120500,153526424,492,492,492,492,0
20240214,120400,153526424,492,492,492,492,10
20240214,120300,153521504,490,490,490,490,0
20240214,120200,153521504,490,490,490,490,0
20240214,120100,153521504,490,490,490,490,4075
20240214,120000,151524754,490,492,492,490,4811
20240214,115900,149166332,492,492,492,492,9
20240214,115800,149161904,493,493,493,493,15
20240214,115700,149154509,494,494,494,494,396
20240214,115600,148958885,494,494,494,494,0
20240214,115500,148958885,494,494,494,494,0
20240214,115400,148958885,494,494,494,494,4
20240214,115300,148956909,494,494,494,494,0
20240214,115200,148956909,494,494,494,494,0
20240214,115100,148956909,494,494,494,494,0
20240214,115000,148956909,494,494,494,494,0
20240214,114900,148956909,494,494,494,494,1
20240214,114800,148956415,486,493,493,486,38680
20240214,114700,130064823,493,493,493,493,500
20240214,114600,129818323,494,494,494,494,0
20240214,114500,129818323,494,494,494,494,68
20240214,114400,129784731,494,494,494,494,4
20240214,114300,129782755,494,494,494,494,128
20240214,114200,129719523,494,494,494,494,0
20240214,114100,129719523,494,494,494,494,0
20240214,114000,129719523,494,494,494,494,0
20240214,113900,129719523,494,494,494,494,103
20240214,113800,129668641,494,494,494,494,1
20240214,113700,129668147,494,494,494,494,1
20240214,113600,129667653,494,495,495,494,35
20240214,113500,129650329,495,495,495,495,0
20240214,113400,129650329,495,495,495,495,0
20240214,113300,129650329,495,495,495,495,0
20240214,113200,129650329,495,495,495,495,18
20240214,113100,129641419,495,495,495,495,0
20240214,113000,129641419,495,495,495,495,0
20240214,112900,129641419,495,495,495,495,0
20240214,112800,129641419,495,495,495,495,100
20240214,112700,129591919,494,495,495,494,1538
20240214,112600,128831609,496,496,496,496,202
20240214,112500,128731417,495,497,497,495,246
20240214,112400,128609189,497,497,497,497,0
20240214,112300,128609189,497,497,497,497,0
20240214,112200,128609189,497,497,497,497,0
20240214,112100,128609189,497,497,497,497,15
20240214,112000,128601734,497,497,497,497,0
20240214,111900,128601734,497,497,497,497,0
20240214,111800,128601734,497,497,497,497,0
20240214,111700,128601734,497,497,497,497,79
20240214,111600,128562471,497,497,497,497,0
20240214,111500,128562471,497,497,497,497,0
20240214,111400,128562471,497,497,497,497,0
20240214,111300,128562471,497,497,497,497,5
20240214,111200,128559986,497,497,497,497,67
20240214,111100,128526687,497,497,497,497,76
20240214,111000,128488915,497,497,497,497,2073
20240214,110900,127458634,497,497,497,497,0
20240214,110800,127458634,497,497,497,497,0
20240214,110700,127458634,497,497,497,497,0
20240214,110600,127458634,497,497,497,497,0
20240214,110500,127458634,497,497,497,497,20
20240214,110400,127448694,497,497,497,497,0
20240214,110300,127448694,497,497,497,497,551
20240214,110200,127174847,499,496,499,496,4414
20240214,110100,124975183,496,494,496,494,3885
20240214,110000,123052978,494,494,494,494,6845
20240214,105900,119671548,494,494,494,494,0
20240214,105800,119671548,494,495,495,494,131
20240214,105700,119606812,495,496,496,495,31
20240214,105600,119591447,495,495,495,495,0
20240214,105500,119591447,495,495,495,495,0
20240214,105400,119591447,495,495,495,495,0
20240214,105300,119591447,495,496,496,495,2444
20240214,105200,118381662,497,497,497,497,198
20240214,105100,118283256,497,497,497,497,430
20240214,105000,118069546,498,498,498,498,0
20240214,104900,118069546,498,498,498,498,1000
20240214,104800,117571546,497,497,497,497,0
20240214,104700,117571546,497,497,497,497,548
20240214,104600,117299190,497,497,497,497,0
20240214,104500,117299190,497,497,497,494,555
20240214,104400,117024565,497,497,497,494,2102
20240214,104300,115984044,495,496,496,495,500
20240214,104200,115736516,496,496,496,496,0
20240214,104100,115736516,496,496,496,496,520
20240214,104000,115478596,495,496,496,495,3980
20240214,103900,113507164,496,496,496,496,0
20240214,103800,113507164,496,496,496,496,0
20240214,103700,113507164,496,496,496,496,200
20240214,103600,113407964,496,496,496,496,0
20240214,103500,113407964,496,496,496,496,0
20240214,103400,113407964,496,496,496,496,0
20240214,103300,113407964,496,496,496,496,0
20240214,103200,113407964,496,496,496,496,0
20240214,103100,113407964,496,496,496,496,0
20240214,103000,113407964,496,496,496,496,0
20240214,102900,113407964,496,496,496,496,500
20240214,102800,113159964,497,498,498,497,853
20240214,102700,112735536,499,499,499,499,2
20240214,102600,112734538,499,500,500,499,4368
20240214,102500,110554805,500,499,500,499,1539
20240214,102400,109786689,499,499,499,499,600
20240214,102300,109487289,499,498,499,498,1117
20240214,102200,108929931,498,498,498,498,4055
20240214,102100,106910541,499,498,499,498,731
20240214,102000,106546490,497,497,497,497,0
20240214,101900,106546490,497,497,497,497,435
20240214,101800,106330295,497,498,498,497,103
20240214,101700,106279066,498,498,498,498,0
20240214,101600,106279066,498,498,498,498,3
20240214,101500,106277572,498,498,498,498,2109
20240214,101400,105227290,498,498,498,498,512
20240214,101300,104972314,498,498,498,498,63
20240214,101200,104940940,496,496,496,496,0
20240214,101100,104940940,496,496,496,496,0
20240214,101000,104940940,496,496,496,496,0
20240214,100900,104940940,496,496,496,496,0
20240214,100800,104940940,496,496,496,496,0
20240214,100700,104940940,496,496,496,496,2044
20240214,100600,103927116,494,497,497,494,1457
20240214,100500,103207021,496,497,497,495,3772
20240214,100400,101338221,497,497,497,497,156
20240214,100300,101260689,499,499,499,499,6
20240214,100200,101257695,499,499,499,499,0
20240214,100100,101257695,499,499,499,499,11
20240214,100000,101252206,495,499,499,495,3000
20240214,095900,99758982,499,499,499,499,100
20240214,095800,99709082,500,500,500,500,27
20240214,095700,99695582,500,500,500,500,510
20240214,095600,99440582,500,498,500,498,6503
20240214,095500,96196567,497,497,497,497,4
20240214,095400,96194579,497,497,497,497,4
20240214,095300,96192591,495,495,495,495,0
20240214,095200,96192591,495,495,495,495,802
20240214,095100,95795601,495,495,495,495,0
20240214,095000,95795601,495,496,496,495,320
20240214,094900,95637157,496,496,496,496,152
20240214,094800,95561765,497,496,497,496,616
20240214,094700,95256179,499,499,499,499,100
20240214,094600,95206279,496,497,498,496,2615
20240214,094500,93906140,498,498,498,498,8
20240214,094400,93902156,498,499,499,498,686
20240214,094300,93559843,500,496,500,496,14048
20240214,094200,86572117,496,495,496,495,4567
20240214,094100,84311158,495,493,495,493,1000
20240214,094000,83816826,493,492,493,492,2408
20240214,093900,82631081,492,492,492,492,1000
20240214,093800,82139081,491,491,491,491,452
20240214,093700,81917149,491,491,491,491,212
20240214,093600,81813057,491,491,491,491,6
20240214,093500,81810111,491,491,491,486,511
20240214,093400,81561015,491,491,491,491,101
20240214,093300,81511424,490,490,490,490,0
20240214,093200,81511424,490,490,490,490,1459
20240214,093100,80796514,490,490,491,486,2007
20240214,093000,79820034,487,487,487,487,0
20240214,092900,79820034,487,488,488,487,3126
20240214,092800,78297469,488,488,488,488,0
20240214,092700,78297469,488,488,488,488,0
20240214,092600,78297469,488,488,488,488,0
20240214,092500,78297469,488,489,489,488,2261
20240214,092400,77192840,489,490,490,489,2335
20240214,092300,76050700,491,491,491,486,215
20240214,092200,75945165,485,493,493,485,6787
20240214,092100,72645285,493,493,493,484,5532
20240214,092000,69939622,493,493,493,493,0
20240214,091900,69939622,493,493,493,493,0
20240214,091800,69939622,493,493,493,493,424
20240214,091700,69730590,492,492,492,492,441
20240214,091600,69513618,492,492,492,492,0
20240214,091500,69513618,492,492,492,492,692
20240214,091400,69173154,493,494,494,493,35
20240214,091300,69155884,494,492,495,492,4022
20240214,091200,67170742,495,495,495,494,80
20240214,091100,67131182,490,490,490,490,0
20240214,091000,67131182,490,495,498,490,12532
20240214,090900,60985607,498,500,500,496,3759
20240214,090800,59112436,500,497,500,497,7574
20240214,090700,55348155,496,500,500,496,3005
20240214,090600,53845671,500,500,501,496,8474
20240214,090500,49608261,500,489,500,489,11809
20240214,090400,43758694,484,490,490,484,1869
20240214,090300,42852192,490,490,490,490,1000
20240214,090200,42362192,490,484,490,482,24495
20240214,090100,30546325,485,490,490,485,9858
20240214,090000,25748645,490,481,491,481,48814