stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,185200,13935292379,1074,1074,1074,1074,95147
20240213,185100,13935292379,1074,1074,1074,1074,0
20240213,185000,13935292379,1074,1074,1074,1074,0
20240213,184900,13935292379,1074,1074,1074,1074,0
20240213,184800,13935292379,1074,1074,1074,1074,0
20240213,184700,13935292379,1074,1074,1074,1074,0
20240213,184600,13935292379,1074,1074,1074,1074,0
20240213,184500,13935292379,1074,1074,1074,1074,0
20240213,184400,13935292379,1074,1074,1074,1074,0
20240213,184300,13935292379,1074,1074,1074,1074,0
20240213,184200,13935292379,1074,1074,1074,1074,0
20240213,184100,13935292379,1074,1074,1074,1074,0
20240213,184000,13935292379,1074,1074,1074,1074,0
20240213,183900,13935292379,1074,1074,1074,1074,0
20240213,183800,13935292379,1074,1074,1074,1074,0
20240213,183700,13935292379,1074,1074,1074,1074,0
20240213,183600,13935292379,1074,1074,1074,1074,0
20240213,183500,13935292379,1074,1074,1074,1074,0
20240213,183400,13935292379,1074,1074,1074,1074,0
20240213,183300,13935292379,1074,1074,1074,1074,0
20240213,183200,13935292379,1074,1074,1074,1074,0
20240213,183100,13935292379,1074,1074,1074,1074,0
20240213,183000,13935292379,1074,1074,1074,1074,0
20240213,182900,13935292379,1074,1074,1074,1074,0
20240213,182800,13935292379,1074,1074,1074,1074,0
20240213,182700,13935292379,1074,1074,1074,1074,0
20240213,182600,13935292379,1074,1074,1074,1074,0
20240213,182500,13935292379,1074,1074,1074,1074,0
20240213,182400,13935292379,1074,1074,1074,1074,0
20240213,182300,13935292379,1074,1074,1074,1074,0
20240213,182200,13935292379,1074,1074,1074,1074,95147
20240213,182100,13935292379,1074,1074,1074,1074,0
20240213,182000,13935292379,1074,1074,1074,1074,0
20240213,181900,13935292379,1074,1074,1074,1074,0
20240213,181800,13935292379,1074,1074,1074,1074,0
20240213,181700,13935292379,1074,1074,1074,1074,0
20240213,181600,13935292379,1074,1074,1074,1074,0
20240213,181500,13935292379,1074,1074,1074,1074,0
20240213,181400,13935292379,1074,1074,1074,1074,0
20240213,181300,13935292379,1074,1074,1074,1074,0
20240213,181200,13935292379,1074,1074,1074,1074,0
20240213,181100,13935292379,1074,1074,1074,1074,0
20240213,181000,13935292379,1074,1074,1074,1074,0
20240213,180900,13935292379,1074,1074,1074,1074,0
20240213,180800,13935292379,1074,1074,1074,1074,0
20240213,180700,13935292379,1074,1074,1074,1074,0
20240213,180600,13935292379,1074,1074,1074,1074,0
20240213,180500,13935292379,1074,1074,1074,1074,0
20240213,180400,13935292379,1074,1074,1074,1074,0
20240213,180300,13935292379,1074,1074,1074,1074,0
20240213,180200,13935292379,1074,1074,1074,1074,0
20240213,180100,13935292379,1074,1074,1074,1074,0
20240213,180000,13935292379,1074,1074,1074,1074,0
20240213,175900,13935292379,1074,1074,1074,1074,0
20240213,175800,13935292379,1074,1074,1074,1074,0
20240213,175700,13935292379,1074,1074,1074,1074,0
20240213,175600,13935292379,1074,1074,1074,1074,0
20240213,175500,13935292379,1074,1074,1074,1074,0
20240213,175400,13935292379,1074,1074,1074,1074,0
20240213,175300,13935292379,1074,1074,1074,1074,0
20240213,175200,13935292379,1074,1074,1074,1074,95147
20240213,175100,13935292379,1074,1074,1074,1074,0
20240213,175000,13935292379,1074,1074,1074,1074,0
20240213,174900,13935292379,1074,1074,1074,1074,0
20240213,174800,13935292379,1074,1074,1074,1074,0
20240213,174700,13935292379,1074,1074,1074,1074,0
20240213,174600,13935292379,1074,1074,1074,1074,0
20240213,174500,13935292379,1074,1074,1074,1074,0
20240213,174400,13935292379,1074,1074,1074,1074,0
20240213,174300,13935292379,1074,1074,1074,1074,0
20240213,174200,13935292379,1074,1074,1074,1074,0
20240213,174100,13935292379,1074,1074,1074,1074,0
20240213,174000,13935292379,1074,1074,1074,1074,0
20240213,173900,13935292379,1074,1074,1074,1074,0
20240213,173800,13935292379,1074,1074,1074,1074,0
20240213,173700,13935292379,1074,1074,1074,1074,0
20240213,173600,13935292379,1074,1074,1074,1074,0
20240213,173500,13935292379,1074,1074,1074,1074,0
20240213,173400,13935292379,1074,1074,1074,1074,0
20240213,173300,13935292379,1074,1074,1074,1074,0
20240213,173200,13935292379,1074,1074,1074,1074,0
20240213,173100,13935292379,1074,1074,1074,1074,0
20240213,173000,13935292379,1074,1074,1074,1074,0
20240213,172900,13935292379,1074,1074,1074,1074,0
20240213,172800,13935292379,1074,1074,1074,1074,0
20240213,172700,13935292379,1074,1074,1074,1074,0
20240213,172600,13935292379,1074,1074,1074,1074,0
20240213,172500,13935292379,1074,1074,1074,1074,0
20240213,172400,13935292379,1074,1074,1074,1074,0
20240213,172300,13935292379,1074,1074,1074,1074,0
20240213,172200,13935292379,1074,1074,1074,1074,95147
20240213,172100,13935292379,1074,1074,1074,1074,0
20240213,172000,13935292379,1074,1074,1074,1074,0
20240213,171900,13935292379,1074,1074,1074,1074,0
20240213,171800,13935292379,1074,1074,1074,1074,0
20240213,171700,13935292379,1074,1074,1074,1074,0
20240213,171600,13935292379,1074,1074,1074,1074,0
20240213,171500,13935292379,1074,1074,1074,1074,0
20240213,171400,13935292379,1074,1074,1074,1074,0
20240213,171300,13935292379,1074,1074,1074,1074,0
20240213,171200,13935292379,1074,1074,1074,1074,0
20240213,171100,13935292379,1074,1074,1074,1074,0
20240213,171000,13935292379,1074,1074,1074,1074,0
20240213,170900,13935292379,1074,1074,1074,1074,0
20240213,170800,13935292379,1074,1074,1074,1074,0
20240213,170700,13935292379,1074,1074,1074,1074,0
20240213,170600,13935292379,1074,1074,1074,1074,0
20240213,170500,13935292379,1074,1074,1074,1074,0
20240213,170400,13935292379,1074,1074,1074,1074,0
20240213,170300,13935292379,1074,1074,1074,1074,0
20240213,170200,13935292379,1074,1074,1074,1074,0
20240213,170100,13935292379,1074,1074,1074,1074,0
20240213,170000,13935292379,1074,1074,1074,1074,0
20240213,165900,13935292379,1074,1074,1074,1074,0
20240213,165800,13935292379,1074,1074,1074,1074,0
20240213,165700,13935292379,1074,1074,1074,1074,0
20240213,165600,13935292379,1074,1074,1074,1074,0
20240213,165500,13935292379,1074,1074,1074,1074,0
20240213,165400,13935292379,1074,1074,1074,1074,0
20240213,165300,13935292379,1074,1074,1074,1074,0
20240213,165200,13935292379,1074,1074,1074,1074,95147
20240213,165100,13935292379,1074,1074,1074,1074,0
20240213,165000,13935292379,1074,1074,1074,1074,0
20240213,164900,13935292379,1074,1074,1074,1074,0
20240213,164800,13935292379,1074,1074,1074,1074,0
20240213,164700,13935292379,1074,1074,1074,1074,0
20240213,164600,13935292379,1074,1074,1074,1074,0
20240213,164500,13935292379,1074,1074,1074,1074,0
20240213,164400,13935292379,1074,1074,1074,1074,0
20240213,164300,13935292379,1074,1074,1074,1074,0
20240213,164200,13935292379,1074,1074,1074,1074,0
20240213,164100,13935292379,1074,1074,1074,1074,0
20240213,164000,13935292379,1074,1074,1074,1074,0
20240213,163900,13935292379,1074,1074,1074,1074,0
20240213,163800,13935292379,1074,1074,1074,1074,0
20240213,163700,13935292379,1074,1074,1074,1074,0
20240213,163600,13935292379,1074,1074,1074,1074,0
20240213,163500,13935292379,1074,1074,1074,1074,0
20240213,163400,13935292379,1074,1074,1074,1074,0
20240213,163300,13935292379,1074,1074,1074,1074,0
20240213,163200,13935292379,1074,1074,1074,1074,0
20240213,163100,13935292379,1074,1074,1074,1074,0
20240213,163000,13935292379,1074,1074,1074,1074,0
20240213,162900,13935292379,1074,1074,1074,1074,0
20240213,162800,13935292379,1074,1074,1074,1074,0
20240213,162700,13935292379,1074,1074,1074,1074,0
20240213,162600,13935292379,1074,1074,1074,1074,0
20240213,162500,13935292379,1074,1074,1074,1074,0
20240213,162400,13935292379,1074,1074,1074,1074,0
20240213,162300,13935292379,1074,1074,1074,1074,0
20240213,162200,13935292379,1074,1074,1074,1074,95147
20240213,162100,13935292379,1074,1074,1074,1074,0
20240213,162000,13935292379,1074,1074,1074,1074,0
20240213,161900,13935292379,1074,1074,1074,1074,0
20240213,161800,13935292379,1074,1074,1074,1074,0
20240213,161700,13935292379,1074,1074,1074,1074,0
20240213,161600,13935292379,1074,1074,1074,1074,0
20240213,161500,13935292379,1074,1074,1074,1074,0
20240213,161400,13935292379,1074,1074,1074,1074,0
20240213,161300,13935292379,1074,1074,1074,1074,0
20240213,161200,13935292379,1074,1074,1074,1074,0
20240213,161100,13935292379,1074,1074,1074,1074,0
20240213,161000,13935292379,1074,1074,1074,1074,0
20240213,160900,13935292379,1074,1074,1074,1074,0
20240213,160800,13935292379,1074,1074,1074,1074,0
20240213,160700,13935292379,1074,1074,1074,1074,0
20240213,160600,13935292379,1074,1074,1074,1074,0
20240213,160500,13935292379,1074,1074,1074,1074,0
20240213,160400,13935292379,1074,1074,1074,1074,0
20240213,160300,13935292379,1074,1074,1074,1074,0
20240213,160200,13935292379,1074,1074,1074,1074,0
20240213,160100,13935292379,1074,1074,1074,1074,0
20240213,160000,13935292379,1074,1074,1074,1074,0
20240213,155900,13935292379,1074,1074,1074,1074,0
20240213,155800,13935292379,1074,1074,1074,1074,0
20240213,155700,13935292379,1074,1074,1074,1074,0
20240213,155600,13935292379,1074,1074,1074,1074,0
20240213,155500,13935292379,1074,1074,1074,1074,0
20240213,155400,13935292379,1074,1074,1074,1074,0
20240213,155300,13935292379,1074,1074,1074,1074,0
20240213,155200,13935292379,1074,1074,1074,1074,95147
20240213,155100,13935292379,1074,1074,1074,1074,0
20240213,155000,13935292379,1074,1074,1074,1074,0
20240213,154900,13935292379,1074,1074,1074,1074,0
20240213,154800,13935292379,1074,1074,1074,1074,0
20240213,154700,13935292379,1074,1074,1074,1074,0
20240213,154600,13935292379,1074,1074,1074,1074,0
20240213,154500,13935292379,1074,1074,1074,1074,0
20240213,154400,13935292379,1074,1074,1074,1074,0
20240213,154300,13935292379,1074,1074,1074,1074,0
20240213,154200,13935292379,1074,1074,1074,1074,0
20240213,154100,13935292379,1074,1074,1074,1074,0
20240213,154000,13935292379,1074,1074,1074,1074,0
20240213,153900,13935292379,1074,1074,1074,1074,0
20240213,153800,13935292379,1074,1074,1074,1074,0
20240213,153700,13935292379,1074,1074,1074,1074,0
20240213,153600,13935292379,1074,1074,1074,1074,0
20240213,153500,13935292379,1074,1074,1074,1074,0
20240213,153400,13935292379,1074,1074,1074,1074,0
20240213,153300,13935292379,1074,1074,1074,1074,0
20240213,153200,13935292379,1074,1074,1074,1074,0
20240213,153100,13935292379,1074,1074,1074,1074,0
20240213,153000,13935292379,1074,1074,1074,1074,95147
20240213,152900,13833104501,1074,1074,1074,1074,0
20240213,152800,13833104501,1074,1074,1074,1074,0
20240213,152700,13833104501,1074,1074,1074,1074,0
20240213,152600,13833104501,1074,1074,1074,1074,0
20240213,152500,13833104501,1074,1074,1074,1074,0
20240213,152400,13833104501,1074,1074,1074,1074,0
20240213,152300,13833104501,1074,1074,1074,1074,0
20240213,152200,13833104501,1074,1074,1074,1074,0
20240213,152100,13833104501,1074,1074,1074,1074,0
20240213,152000,13833104501,1074,1074,1074,1074,0
20240213,151900,13833104501,1074,1078,1080,1071,41673
20240213,151800,13788246773,1079,1072,1081,1072,27040
20240213,151700,13759049967,1080,1067,1080,1067,41374
20240213,151600,13714614266,1067,1068,1070,1066,25263
20240213,151500,13687636237,1068,1071,1071,1068,30786
20240213,151400,13654714005,1070,1071,1071,1070,11175
20240213,151300,13642745958,1071,1066,1072,1066,6050
20240213,151200,13636270857,1066,1067,1071,1065,7048
20240213,151100,13628752857,1067,1073,1075,1067,54436
20240213,151000,13570382650,1073,1071,1075,1071,12534
20240213,150900,13556935546,1075,1069,1075,1069,17008
20240213,150800,13538717072,1067,1064,1068,1063,19136
20240213,150700,13518339175,1064,1064,1064,1060,10892
20240213,150600,13506770568,1062,1062,1066,1062,10137
20240213,150500,13495990734,1060,1060,1062,1056,46337
20240213,150400,13446870290,1060,1066,1066,1055,42682
20240213,150300,13401618602,1066,1069,1070,1066,26986
20240213,150200,13372818904,1068,1072,1072,1067,51452
20240213,150100,13317824961,1072,1074,1076,1072,20954
20240213,150000,13295331381,1073,1069,1074,1069,23753
20240213,145900,13269861359,1072,1072,1074,1066,25647
20240213,145800,13242442912,1072,1072,1075,1071,11576
20240213,145700,13230020280,1072,1074,1075,1071,23116
20240213,145600,13205201590,1074,1075,1076,1074,5749
20240213,145500,13199024062,1076,1073,1077,1073,4012
20240213,145400,13194712194,1074,1075,1077,1071,24377
20240213,145300,13168530794,1078,1077,1078,1071,28493
20240213,145200,13137897385,1078,1083,1083,1077,20122
20240213,145100,13116182860,1083,1080,1085,1076,33243
20240213,145000,13080240659,1080,1076,1080,1075,30090
20240213,144900,13047826102,1077,1064,1078,1064,80329
20240213,144800,12961843579,1064,1067,1068,1063,12731
20240213,144700,12948276412,1066,1065,1071,1065,11912
20240213,144600,12935557506,1071,1063,1072,1060,36746
20240213,144500,12896362486,1063,1064,1066,1056,45312
20240213,144400,12848276423,1064,1060,1077,1060,65998
20240213,144300,12777933384,1056,1086,1086,1050,174134
20240213,144200,12591752761,1085,1092,1092,1085,22975
20240213,144100,12566767750,1089,1092,1092,1089,5895
20240213,144000,12560340120,1093,1089,1093,1088,8973
20240213,143900,12550564443,1089,1089,1090,1088,3823
20240213,143800,12546402293,1088,1089,1090,1087,34311
20240213,143700,12509068590,1089,1090,1091,1088,27892
20240213,143600,12478693808,1090,1091,1091,1088,44516
20240213,143500,12430212184,1091,1090,1093,1089,23457
20240213,143400,12404643787,1090,1095,1096,1090,49103
20240213,143300,12350973062,1095,1095,1098,1094,15792
20240213,143200,12333680388,1095,1098,1099,1095,48308
20240213,143100,12280704443,1097,1097,1103,1097,12646
20240213,143000,12266805354,1097,1105,1106,1095,44986
20240213,142900,12217284450,1106,1103,1107,1099,35352
20240213,142800,12178265059,1100,1094,1103,1094,23828
20240213,142700,12152115255,1093,1096,1096,1092,7093
20240213,142600,12144358340,1095,1095,1100,1095,32395
20240213,142500,12108773985,1096,1094,1097,1088,61504
20240213,142400,12041716322,1092,1099,1100,1092,27131
20240213,142300,12011998838,1099,1101,1102,1099,25983
20240213,142200,11983408535,1102,1103,1104,1101,30202
20240213,142100,11950113229,1103,1105,1108,1102,14765
20240213,142000,11933803713,1105,1105,1109,1105,11820
20240213,141900,11920708691,1105,1109,1109,1104,8563
20240213,141800,11911229263,1109,1109,1111,1104,24348
20240213,141700,11884244899,1110,1107,1110,1106,38952
20240213,141600,11841122414,1106,1110,1110,1105,19863
20240213,141500,11819122483,1110,1106,1110,1104,28443
20240213,141400,11787653636,1106,1110,1112,1101,66206
20240213,141300,11714195482,1110,1101,1110,1101,59490
20240213,141200,11648321228,1103,1104,1106,1100,9848
20240213,141100,11637462166,1103,1098,1105,1096,33914
20240213,141000,11600178895,1098,1095,1098,1094,13183
20240213,140900,11585721396,1095,1094,1097,1093,10284
20240213,140800,11574460317,1094,1090,1095,1090,27826
20240213,140700,11544035687,1090,1090,1091,1085,53353
20240213,140600,11486011485,1090,1091,1092,1089,23588
20240213,140500,11460303235,1092,1091,1092,1090,30221
20240213,140400,11427344306,1091,1092,1093,1090,28657
20240213,140300,11396077188,1092,1095,1096,1090,52123
20240213,140200,11339151515,1095,1098,1098,1095,21898
20240213,140100,11315140990,1098,1096,1098,1094,16447
20240213,140000,11297123435,1095,1100,1100,1095,24891
20240213,135900,11269847666,1100,1098,1100,1097,18074
20240213,135800,11249996900,1098,1101,1104,1098,25348
20240213,135700,11222096491,1101,1103,1103,1100,33712
20240213,135600,11184999370,1104,1109,1109,1103,21546
20240213,135500,11161186863,1109,1102,1109,1101,27687
20240213,135400,11130574311,1103,1105,1106,1098,40382
20240213,135300,11086037594,1105,1106,1110,1102,42776
20240213,135200,11038685831,1101,1104,1109,1101,60506
20240213,135100,10971778610,1103,1095,1103,1093,42947
20240213,135000,10924602147,1095,1095,1098,1093,25036
20240213,134900,10897200534,1095,1102,1105,1095,75168
20240213,134800,10814451260,1102,1098,1104,1096,62278
20240213,134700,10745889175,1098,1088,1098,1085,97325
20240213,134600,10639953285,1088,1095,1095,1088,33137
20240213,134500,10603827495,1095,1095,1096,1093,16788
20240213,134400,10585458440,1096,1094,1098,1093,9572
20240213,134300,10574978436,1093,1092,1097,1091,40447
20240213,134200,10530771295,1091,1097,1098,1091,72438
20240213,134100,10451516804,1097,1096,1100,1095,24420
20240213,134000,10424745959,1100,1096,1100,1095,28577
20240213,133900,10393404583,1096,1103,1104,1094,71230
20240213,133800,10315214041,1103,1106,1108,1101,46100
20240213,133700,10264274533,1107,1102,1107,1100,65097
20240213,133600,10192368923,1100,1112,1113,1096,130958
20240213,133500,10047905645,1112,1117,1118,1106,88419
20240213,133400,9949700228,1117,1105,1125,1103,302874
20240213,133300,9611803461,1105,1100,1106,1095,135193
20240213,133200,9463073540,1100,1093,1100,1093,76047
20240213,133100,9379677004,1092,1094,1095,1092,38466
20240213,133000,9337605037,1094,1090,1095,1088,31956
20240213,132900,9302723574,1088,1088,1092,1088,36872
20240213,132800,9262524280,1089,1087,1089,1087,13322
20240213,132700,9248030033,1087,1092,1094,1087,41164
20240213,132600,9203149982,1093,1094,1098,1093,94725
20240213,132500,9099376944,1094,1090,1095,1090,76750
20240213,132400,9015498873,1091,1090,1091,1085,22226
20240213,132300,8991317375,1090,1086,1090,1083,32042
20240213,132200,8956462986,1086,1082,1086,1081,23435
20240213,132100,8931087228,1082,1086,1086,1080,110595
20240213,132000,8811349709,1087,1088,1090,1086,46841
20240213,131900,8760390083,1087,1089,1091,1086,74872
20240213,131800,8678812955,1090,1086,1092,1084,69763
20240213,131700,8602807953,1086,1090,1095,1084,64225
20240213,131600,8532861993,1090,1077,1090,1077,88861
20240213,131500,8436742336,1077,1078,1078,1076,26772
20240213,131400,8407905512,1077,1077,1079,1076,37994
20240213,131300,8366969563,1079,1073,1079,1071,22367
20240213,131200,8342928950,1072,1067,1074,1067,14697
20240213,131100,8327201819,1068,1073,1073,1067,23271
20240213,131000,8302297499,1071,1076,1076,1071,16713
20240213,130900,8284371546,1071,1071,1076,1070,35485
20240213,130800,8246356580,1072,1076,1077,1071,34902
20240213,130700,8208874782,1078,1076,1080,1076,35562
20240213,130600,8170545932,1077,1073,1079,1072,27561
20240213,130500,8140877830,1073,1074,1075,1072,12024
20240213,130400,8127968235,1075,1076,1077,1072,18805
20240213,130300,8107771498,1076,1079,1080,1070,90267
20240213,130200,8010564400,1076,1068,1081,1065,64233
20240213,130100,7941643055,1068,1071,1073,1068,14544
20240213,130000,7926082393,1071,1072,1073,1069,17618
20240213,125900,7907217769,1072,1070,1075,1066,25064
20240213,125800,7880415057,1071,1082,1083,1064,111614
20240213,125700,7760381158,1082,1063,1085,1063,127286
20240213,125600,7623396871,1058,1058,1064,1051,71121
20240213,125500,7548374969,1058,1063,1067,1056,23805
20240213,125400,7523144166,1066,1066,1067,1060,21469
20240213,125300,7500333633,1066,1069,1069,1064,13172
20240213,125200,7486289504,1069,1063,1069,1063,15375
20240213,125100,7469887944,1063,1065,1070,1061,26630
20240213,125000,7441529828,1067,1059,1074,1058,96506
20240213,124900,7338564922,1058,1059,1059,1050,72712
20240213,124800,7261944010,1060,1060,1063,1055,54037
20240213,124700,7204756562,1062,1068,1072,1060,45215
20240213,124600,7156643587,1068,1067,1072,1063,113833
20240213,124500,7035400529,1066,1077,1079,1066,77658
20240213,124400,6952027512,1077,1082,1083,1073,91144
20240213,124300,6853983020,1082,1079,1084,1075,66131
20240213,124200,6782525206,1080,1088,1091,1073,204111
20240213,124100,6562264734,1088,1100,1106,1077,504448
20240213,124000,6010031133,1095,1095,1095,1095,0
20240213,123900,6010031133,1095,1090,1096,1090,61224
20240213,123800,5943067269,1090,1066,1090,1064,214803
20240213,123700,5712239732,1069,1069,1072,1066,118849
20240213,123600,5585195041,1069,1072,1074,1065,71184
20240213,123500,5509055974,1072,1058,1073,1057,94404
20240213,123400,5408496439,1059,1074,1076,1058,117870
20240213,123300,5282298319,1073,1066,1079,1059,134018
20240213,123200,5139067399,1068,1059,1080,1052,224587
20240213,123100,4898393968,1060,1058,1060,1040,88621
20240213,123000,4805254124,1059,1065,1069,1053,149050
20240213,122900,4647065604,1065,1072,1080,1059,267871
20240213,122800,4360644459,1071,1039,1087,1038,547370
20240213,122700,3779438770,1039,1017,1039,1016,229956
20240213,122600,3544200278,1016,1015,1016,1014,52876
20240213,122500,3490512963,1015,1011,1015,1011,19578
20240213,122400,3470676776,1011,1010,1012,1010,42859
20240213,122300,3427341406,1010,1009,1010,1009,37834
20240213,122200,3389140300,1008,1008,1009,1007,9270
20240213,122100,3379797940,1008,1008,1008,1007,2231
20240213,122000,3377550643,1008,1008,1008,1008,1905
20240213,121900,3375630403,1009,1008,1009,1007,4663
20240213,121800,3370930368,1008,1005,1008,1005,2670
20240213,121700,3368243988,1005,1005,1007,1005,5771
20240213,121600,3362443394,1006,1009,1010,1006,18894
20240213,121500,3343377069,1009,1009,1010,1009,11189
20240213,121400,3332076906,1009,1008,1009,1008,29040
20240213,121300,3302782773,1008,1003,1008,1003,47446
20240213,121200,3255057454,1003,1003,1004,1003,2728
20240213,121100,3252320744,1003,1004,1004,1002,4728
20240213,121000,3247576454,1003,1004,1004,1003,1388
20240213,120900,3246182903,1005,1004,1006,1001,11448
20240213,120800,3234677910,1006,1005,1006,1003,10034
20240213,120700,3224595749,1005,1004,1005,1003,3521
20240213,120600,3221062984,1005,1004,1005,1003,24976
20240213,120500,3195972956,1004,1002,1004,1002,1995
20240213,120400,3193970763,1001,1002,1003,1001,2960
20240213,120300,3191004615,999,1002,1002,999,7057
20240213,120200,3183938107,1002,1000,1002,999,9466
20240213,120100,3174462505,999,1002,1003,999,1905
20240213,120000,3172552762,1002,1000,1002,998,14763
20240213,115900,3157788584,1000,1002,1002,1000,8679
20240213,115800,3149096582,1001,996,1001,995,23318
20240213,115700,3125792097,996,997,998,996,3941
20240213,115600,3121862007,997,995,997,994,11382
20240213,115500,3110548290,995,997,997,995,3204
20240213,115400,3107359010,997,997,997,997,26
20240213,115300,3107333088,997,997,998,997,4548
20240213,115200,3102797043,997,996,997,996,256
20240213,115100,3102541886,996,997,997,995,1341
20240213,115000,3101205509,997,997,997,995,138
20240213,114900,3101068045,997,993,997,993,9311
20240213,114800,3091794203,994,994,995,990,3791
20240213,114700,3088030906,994,995,995,994,611
20240213,114600,3087423072,995,994,995,994,5043
20240213,114500,3082409422,990,989,993,989,16647
20240213,114400,3065913141,989,990,990,989,1600
20240213,114300,3064329437,993,993,994,993,2576
20240213,114200,3061771419,993,993,994,993,8141
20240213,114100,3053682406,993,994,994,993,7798
20240213,114000,3045938963,994,993,994,993,4444
20240213,113900,3041526044,994,994,994,991,7093
20240213,113800,3034484083,995,994,995,990,4422
20240213,113700,3030087950,994,990,994,990,28932
20240213,113600,3001382690,989,989,989,989,1227
20240213,113500,3000169187,987,989,989,987,558
20240213,113400,2999617521,986,986,986,986,3768
20240213,113300,2995902273,986,985,986,985,1248
20240213,113200,2994671942,984,988,988,984,2653
20240213,113100,2992054806,986,987,988,986,354
20240213,113000,2991705463,989,987,990,987,6527
20240213,112900,2985250176,987,986,987,986,325
20240213,112800,2984929478,986,986,987,986,1834
20240213,112700,2983120959,984,983,988,983,1942
20240213,112600,2981207447,983,982,983,980,4111
20240213,112500,2977168354,980,981,982,980,7593
20240213,112400,2969719580,981,982,982,981,333
20240213,112300,2969392836,982,979,983,979,3013
20240213,112200,2966438881,979,981,984,978,20810
20240213,112100,2946064531,981,982,984,980,12905
20240213,112000,2933408708,982,986,986,982,2022
20240213,111900,2931420234,986,987,987,985,454
20240213,111800,2930972514,987,987,987,982,11761
20240213,111700,2919405548,987,987,987,987,290
20240213,111600,2919119318,985,985,988,985,2975
20240213,111500,2916185373,985,987,988,985,1010
20240213,111400,2915190331,987,988,988,984,2244
20240213,111300,2912978007,988,986,988,985,472
20240213,111200,2912512460,989,988,989,988,192
20240213,111100,2912322674,988,988,988,984,2303
20240213,111000,2910051917,989,986,990,986,561
20240213,110900,2909497704,986,986,986,986,291
20240213,110800,2909210778,986,985,990,985,2513
20240213,110700,2906726781,989,985,989,983,5733
20240213,110600,2901084192,985,991,991,984,9844
20240213,110500,2891377008,992,990,992,990,2348
20240213,110400,2889049122,992,983,992,983,11491
20240213,110300,2877695187,983,987,987,983,4751
20240213,110200,2873010314,987,985,987,985,167
20240213,110100,2872845715,985,983,987,983,18748
20240213,110000,2854415333,982,984,987,982,4947
20240213,105900,2849545567,984,983,985,980,22220
20240213,105800,2827738301,982,983,983,981,14485
20240213,105700,2813524324,983,985,988,981,37361
20240213,105600,2776803762,985,989,989,985,7465
20240213,105500,2769442741,991,993,995,991,13124
20240213,105400,2756426412,993,991,993,991,3506
20240213,105300,2752951557,991,982,992,981,7644
20240213,105200,2745402221,984,985,989,981,57037
20240213,105100,2689233746,985,988,990,985,29235
20240213,105000,2660398957,988,991,991,986,11628
20240213,104900,2648910767,990,990,991,990,5382
20240213,104800,2643581577,990,986,992,986,11362
20240213,104700,2632334911,986,990,994,986,19986
20240213,104600,2612557610,990,991,991,990,17000
20240213,104500,2595726022,991,995,995,991,8519
20240213,104400,2587266246,995,999,1003,991,52779
20240213,104300,2534774879,1003,1001,1005,997,23236
20240213,104200,2511553235,1005,1003,1007,1001,26679
20240213,104100,2484778215,1006,1002,1006,1001,6606
20240213,104000,2478143802,1003,1005,1009,1002,24321
20240213,103900,2453676627,1004,1008,1008,1000,9676
20240213,103800,2443935897,1007,997,1008,996,22337
20240213,103700,2421478346,995,1001,1001,995,27995
20240213,103600,2393545722,1001,997,1001,996,13178
20240213,103500,2380391998,997,1003,1003,996,2232
20240213,103400,2378162577,1003,1004,1004,999,7785
20240213,103300,2370372271,1004,1005,1005,1000,12111
20240213,103200,2358236624,1005,1002,1006,1002,2766
20240213,103100,2355463623,1001,1001,1006,1000,14051
20240213,103000,2341392899,1001,1002,1003,1001,2978
20240213,102900,2338410099,1001,1006,1006,1001,7006
20240213,102800,2331382461,1007,1005,1008,1005,3728
20240213,102700,2327633393,1011,1008,1011,1005,15500
20240213,102600,2312039643,1007,1008,1011,1006,33981
20240213,102500,2277772958,1008,1007,1009,1007,8989
20240213,102400,2268713437,1006,1001,1007,1001,14171
20240213,102300,2254507200,1003,1004,1004,1002,8543
20240213,102200,2245943007,1003,1004,1007,1003,5276
20240213,102100,2240643787,1003,1010,1010,1003,5545
20240213,102000,2235054490,1010,1010,1011,1010,12338
20240213,101900,2222589895,1011,1010,1011,1002,18062
20240213,101800,2204368016,1008,1007,1012,1007,24984
20240213,101700,2179143310,1007,1001,1007,1001,16753
20240213,101600,2162315921,1003,1002,1003,1000,12535
20240213,101500,2149773511,1004,1002,1006,1002,20402
20240213,101400,2129290068,1002,999,1002,999,19274
20240213,101300,2110016232,999,993,999,993,12493
20240213,101200,2097584291,995,993,995,990,14822
20240213,101100,2082875636,991,997,999,991,32032
20240213,101000,2051019176,999,998,1001,996,6013
20240213,100900,2045018830,997,1003,1005,997,21098
20240213,100800,2023944823,1005,1000,1005,999,22848
20240213,100700,2001114972,1000,1007,1008,1000,39212
20240213,100600,1961692960,1007,1010,1010,1007,26684
20240213,100500,1934770425,1010,1008,1011,1005,52369
20240213,100400,1882009800,1009,999,1009,999,40899
20240213,100300,1840937585,1000,996,1001,996,29137
20240213,100200,1811812742,996,999,999,993,11803
20240213,100100,1800065513,999,994,1000,993,35235
20240213,100000,1765010611,994,998,1000,986,80167
20240213,095900,1685325313,998,1004,1007,998,59834
20240213,095800,1625440852,1002,1009,1016,1002,96399
20240213,095700,1527978428,1009,1009,1015,1000,96705
20240213,095600,1430633359,1011,1015,1018,1000,144974
20240213,095500,1283993441,1016,997,1017,991,236828
20240213,095400,1046664159,997,997,997,997,0
20240213,095300,1046664159,997,997,997,997,0
20240213,095200,1046664159,997,976,997,976,141053
20240213,095100,907135106,978,970,978,970,16008
20240213,095000,891537656,970,974,974,970,1700
20240213,094900,889885123,974,971,975,969,4406
20240213,094800,885606839,971,975,977,971,14461
20240213,094700,871505353,978,974,978,970,21091
20240213,094600,850936912,969,968,977,968,24872
20240213,094500,826737684,968,967,970,967,3406
20240213,094400,823441550,966,971,971,966,21147
20240213,094300,802947502,971,978,978,970,18497
20240213,094200,784934073,978,973,980,970,31813
20240213,094100,753876591,970,973,973,969,5346
20240213,094000,748679339,968,968,971,964,27529
20240213,093900,722050917,968,975,977,966,33265
20240213,093800,689810873,975,977,984,964,113695
20240213,093700,578868164,979,967,980,965,87241
20240213,093600,494020607,971,963,972,958,65451
20240213,093500,430830731,958,960,963,956,36039
20240213,093400,396227566,962,958,964,951,44982
20240213,093300,353204363,958,952,961,952,36914
20240213,093200,317806840,956,957,964,944,31122
20240213,093100,288122812,954,937,967,937,55083
20240213,093000,235912966,937,929,938,929,24136
20240213,092900,213321901,929,929,929,929,2271
20240213,092800,211212142,927,932,932,927,5530
20240213,092700,206075884,933,936,937,933,10752
20240213,092600,196030310,936,937,938,935,10801
20240213,092500,185916622,937,938,938,937,4202
20240213,092400,181976405,938,934,939,934,18083
20240213,092300,165048794,934,932,936,932,9391
20240213,092200,156276514,932,930,933,929,6617
20240213,092100,150119514,930,929,930,929,2735
20240213,092000,147577989,929,928,929,926,5556
20240213,091900,142423184,929,925,929,925,13392
20240213,091800,129991133,925,924,926,923,6094
20240213,091700,124354142,920,919,924,919,12067
20240213,091600,113246655,919,918,920,918,19553
20240213,091500,95272749,917,917,917,917,10678
20240213,091400,85481023,917,917,917,917,810
20240213,091300,84738253,917,919,919,917,10777
20240213,091200,74836149,919,918,919,917,3902
20240213,091100,71254162,918,914,918,914,10609
20240213,091000,61533327,913,916,916,911,453
20240213,090900,61119832,916,916,917,910,7310
20240213,090800,54445406,916,917,918,910,5840
20240213,090700,49086490,917,909,917,908,7576
20240213,090600,42176634,909,909,909,908,1456
20240213,090500,40853256,910,909,910,909,4240
20240213,090400,36998544,909,908,909,908,715
20240213,090300,36348685,907,907,908,907,236
20240213,090200,36134404,907,906,907,906,9773
20240213,090100,27271740,905,905,906,902,1923
20240213,090000,25533644,907,907,907,905,28039