stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,185400,1809460645,1000,1000,1000,1000,3614
20240220,185300,1809460645,1000,1000,1000,1000,0
20240220,185200,1809460645,1000,1000,1000,1000,0
20240220,185100,1809460645,1000,1000,1000,1000,0
20240220,185000,1809460645,1000,1000,1000,1000,0
20240220,184900,1809460645,1000,1000,1000,1000,0
20240220,184800,1809460645,1000,1000,1000,1000,0
20240220,184700,1809460645,1000,1000,1000,1000,0
20240220,184600,1809460645,1000,1000,1000,1000,0
20240220,184500,1809460645,1000,1000,1000,1000,0
20240220,184400,1809460645,1000,1000,1000,1000,0
20240220,184300,1809460645,1000,1000,1000,1000,0
20240220,184200,1809460645,1000,1000,1000,1000,0
20240220,184100,1809460645,1000,1000,1000,1000,0
20240220,184000,1809460645,1000,1000,1000,1000,0
20240220,183900,1809460645,1000,1000,1000,1000,0
20240220,183800,1809460645,1000,1000,1000,1000,0
20240220,183700,1809460645,1000,1000,1000,1000,0
20240220,183600,1809460645,1000,1000,1000,1000,0
20240220,183500,1809460645,1000,1000,1000,1000,0
20240220,183400,1809460645,1000,1000,1000,1000,0
20240220,183300,1809460645,1000,1000,1000,1000,0
20240220,183200,1809460645,1000,1000,1000,1000,0
20240220,183100,1809460645,1000,1000,1000,1000,0
20240220,183000,1809460645,1000,1000,1000,1000,0
20240220,182900,1809460645,1000,1000,1000,1000,0
20240220,182800,1809460645,1000,1000,1000,1000,0
20240220,182700,1809460645,1000,1000,1000,1000,0
20240220,182600,1809460645,1000,1000,1000,1000,0
20240220,182500,1809460645,1000,1000,1000,1000,0
20240220,182400,1809460645,1000,1000,1000,1000,3614
20240220,182300,1809460645,1000,1000,1000,1000,0
20240220,182200,1809460645,1000,1000,1000,1000,0
20240220,182100,1809460645,1000,1000,1000,1000,0
20240220,182000,1809460645,1000,1000,1000,1000,0
20240220,181900,1809460645,1000,1000,1000,1000,0
20240220,181800,1809460645,1000,1000,1000,1000,0
20240220,181700,1809460645,1000,1000,1000,1000,0
20240220,181600,1809460645,1000,1000,1000,1000,0
20240220,181500,1809460645,1000,1000,1000,1000,0
20240220,181400,1809460645,1000,1000,1000,1000,0
20240220,181300,1809460645,1000,1000,1000,1000,0
20240220,181200,1809460645,1000,1000,1000,1000,0
20240220,181100,1809460645,1000,1000,1000,1000,0
20240220,181000,1809460645,1000,1000,1000,1000,0
20240220,180900,1809460645,1000,1000,1000,1000,0
20240220,180800,1809460645,1000,1000,1000,1000,0
20240220,180700,1809460645,1000,1000,1000,1000,0
20240220,180600,1809460645,1000,1000,1000,1000,0
20240220,180500,1809460645,1000,1000,1000,1000,0
20240220,180400,1809460645,1000,1000,1000,1000,0
20240220,180300,1809460645,1000,1000,1000,1000,0
20240220,180200,1809460645,1000,1000,1000,1000,0
20240220,180100,1809460645,1000,1000,1000,1000,0
20240220,180000,1809460645,1000,1000,1000,1000,0
20240220,175900,1809460645,1000,1000,1000,1000,0
20240220,175800,1809460645,1000,1000,1000,1000,0
20240220,175700,1809460645,1000,1000,1000,1000,0
20240220,175600,1809460645,1000,1000,1000,1000,0
20240220,175500,1809460645,1000,1000,1000,1000,0
20240220,175400,1809460645,1000,1000,1000,1000,3614
20240220,175300,1809460645,1000,1000,1000,1000,0
20240220,175200,1809460645,1000,1000,1000,1000,0
20240220,175100,1809460645,1000,1000,1000,1000,0
20240220,175000,1809460645,1000,1000,1000,1000,0
20240220,174900,1809460645,1000,1000,1000,1000,0
20240220,174800,1809460645,1000,1000,1000,1000,0
20240220,174700,1809460645,1000,1000,1000,1000,0
20240220,174600,1809460645,1000,1000,1000,1000,0
20240220,174500,1809460645,1000,1000,1000,1000,0
20240220,174400,1809460645,1000,1000,1000,1000,0
20240220,174300,1809460645,1000,1000,1000,1000,0
20240220,174200,1809460645,1000,1000,1000,1000,0
20240220,174100,1809460645,1000,1000,1000,1000,0
20240220,174000,1809460645,1000,1000,1000,1000,0
20240220,173900,1809460645,1000,1000,1000,1000,0
20240220,173800,1809460645,1000,1000,1000,1000,0
20240220,173700,1809460645,1000,1000,1000,1000,0
20240220,173600,1809460645,1000,1000,1000,1000,0
20240220,173500,1809460645,1000,1000,1000,1000,0
20240220,173400,1809460645,1000,1000,1000,1000,0
20240220,173300,1809460645,1000,1000,1000,1000,0
20240220,173200,1809460645,1000,1000,1000,1000,0
20240220,173100,1809460645,1000,1000,1000,1000,0
20240220,173000,1809460645,1000,1000,1000,1000,0
20240220,172900,1809460645,1000,1000,1000,1000,0
20240220,172800,1809460645,1000,1000,1000,1000,0
20240220,172700,1809460645,1000,1000,1000,1000,0
20240220,172600,1809460645,1000,1000,1000,1000,0
20240220,172500,1809460645,1000,1000,1000,1000,0
20240220,172400,1809460645,1000,1000,1000,1000,3614
20240220,172300,1809460645,1000,1000,1000,1000,0
20240220,172200,1809460645,1000,1000,1000,1000,0
20240220,172100,1809460645,1000,1000,1000,1000,0
20240220,172000,1809460645,1000,1000,1000,1000,0
20240220,171900,1809460645,1000,1000,1000,1000,0
20240220,171800,1809460645,1000,1000,1000,1000,0
20240220,171700,1809460645,1000,1000,1000,1000,0
20240220,171600,1809460645,1000,1000,1000,1000,0
20240220,171500,1809460645,1000,1000,1000,1000,0
20240220,171400,1809460645,1000,1000,1000,1000,0
20240220,171300,1809460645,1000,1000,1000,1000,0
20240220,171200,1809460645,1000,1000,1000,1000,0
20240220,171100,1809460645,1000,1000,1000,1000,0
20240220,171000,1809460645,1000,1000,1000,1000,0
20240220,170900,1809460645,1000,1000,1000,1000,0
20240220,170800,1809460645,1000,1000,1000,1000,0
20240220,170700,1809460645,1000,1000,1000,1000,0
20240220,170600,1809460645,1000,1000,1000,1000,0
20240220,170500,1809460645,1000,1000,1000,1000,0
20240220,170400,1809460645,1000,1000,1000,1000,0
20240220,170300,1809460645,1000,1000,1000,1000,0
20240220,170200,1809460645,1000,1000,1000,1000,0
20240220,170100,1809460645,1000,1000,1000,1000,0
20240220,170000,1809460645,1000,1000,1000,1000,0
20240220,165900,1809460645,1000,1000,1000,1000,0
20240220,165800,1809460645,1000,1000,1000,1000,0
20240220,165700,1809460645,1000,1000,1000,1000,0
20240220,165600,1809460645,1000,1000,1000,1000,0
20240220,165500,1809460645,1000,1000,1000,1000,0
20240220,165400,1809460645,1000,1000,1000,1000,3614
20240220,165300,1809460645,1000,1000,1000,1000,0
20240220,165200,1809460645,1000,1000,1000,1000,0
20240220,165100,1809460645,1000,1000,1000,1000,0
20240220,165000,1809460645,1000,1000,1000,1000,0
20240220,164900,1809460645,1000,1000,1000,1000,0
20240220,164800,1809460645,1000,1000,1000,1000,0
20240220,164700,1809460645,1000,1000,1000,1000,0
20240220,164600,1809460645,1000,1000,1000,1000,0
20240220,164500,1809460645,1000,1000,1000,1000,0
20240220,164400,1809460645,1000,1000,1000,1000,0
20240220,164300,1809460645,1000,1000,1000,1000,0
20240220,164200,1809460645,1000,1000,1000,1000,0
20240220,164100,1809460645,1000,1000,1000,1000,0
20240220,164000,1809460645,1000,1000,1000,1000,0
20240220,163900,1809460645,1000,1000,1000,1000,0
20240220,163800,1809460645,1000,1000,1000,1000,0
20240220,163700,1809460645,1000,1000,1000,1000,0
20240220,163600,1809460645,1000,1000,1000,1000,0
20240220,163500,1809460645,1000,1000,1000,1000,0
20240220,163400,1809460645,1000,1000,1000,1000,0
20240220,163300,1809460645,1000,1000,1000,1000,0
20240220,163200,1809460645,1000,1000,1000,1000,0
20240220,163100,1809460645,1000,1000,1000,1000,0
20240220,163000,1809460645,1000,1000,1000,1000,0
20240220,162900,1809460645,1000,1000,1000,1000,0
20240220,162800,1809460645,1000,1000,1000,1000,0
20240220,162700,1809460645,1000,1000,1000,1000,0
20240220,162600,1809460645,1000,1000,1000,1000,0
20240220,162500,1809460645,1000,1000,1000,1000,0
20240220,162400,1809460645,1000,1000,1000,1000,3614
20240220,162300,1809460645,1000,1000,1000,1000,0
20240220,162200,1809460645,1000,1000,1000,1000,0
20240220,162100,1809460645,1000,1000,1000,1000,0
20240220,162000,1809460645,1000,1000,1000,1000,0
20240220,161900,1809460645,1000,1000,1000,1000,0
20240220,161800,1809460645,1000,1000,1000,1000,0
20240220,161700,1809460645,1000,1000,1000,1000,0
20240220,161600,1809460645,1000,1000,1000,1000,0
20240220,161500,1809460645,1000,1000,1000,1000,0
20240220,161400,1809460645,1000,1000,1000,1000,0
20240220,161300,1809460645,1000,1000,1000,1000,0
20240220,161200,1809460645,1000,1000,1000,1000,0
20240220,161100,1809460645,1000,1000,1000,1000,0
20240220,161000,1809460645,1000,1000,1000,1000,0
20240220,160900,1809460645,1000,1000,1000,1000,0
20240220,160800,1809460645,1000,1000,1000,1000,0
20240220,160700,1809460645,1000,1000,1000,1000,0
20240220,160600,1809460645,1000,1000,1000,1000,0
20240220,160500,1809460645,1000,1000,1000,1000,0
20240220,160400,1809460645,1000,1000,1000,1000,0
20240220,160300,1809460645,1000,1000,1000,1000,0
20240220,160200,1809460645,1000,1000,1000,1000,0
20240220,160100,1809460645,1000,1000,1000,1000,0
20240220,160000,1809460645,1000,1000,1000,1000,0
20240220,155900,1809460645,1000,1000,1000,1000,0
20240220,155800,1809460645,1000,1000,1000,1000,0
20240220,155700,1809460645,1000,1000,1000,1000,0
20240220,155600,1809460645,1000,1000,1000,1000,0
20240220,155500,1809460645,1000,1000,1000,1000,0
20240220,155400,1809460645,1000,1000,1000,1000,3614
20240220,155300,1809460645,1000,1000,1000,1000,0
20240220,155200,1809460645,1000,1000,1000,1000,0
20240220,155100,1809460645,1000,1000,1000,1000,0
20240220,155000,1809460645,1000,1000,1000,1000,0
20240220,154900,1809460645,1000,1000,1000,1000,0
20240220,154800,1809460645,1000,1000,1000,1000,0
20240220,154700,1809460645,1000,1000,1000,1000,0
20240220,154600,1809460645,1000,1000,1000,1000,0
20240220,154500,1809460645,1000,1000,1000,1000,0
20240220,154400,1809460645,1000,1000,1000,1000,0
20240220,154300,1809460645,1000,1000,1000,1000,0
20240220,154200,1809460645,1000,1000,1000,1000,0
20240220,154100,1809460645,1000,1000,1000,1000,0
20240220,154000,1809460645,1000,1000,1000,1000,0
20240220,153900,1809460645,1000,1000,1000,1000,0
20240220,153800,1809460645,1000,1000,1000,1000,0
20240220,153700,1809460645,1000,1000,1000,1000,0
20240220,153600,1809460645,1000,1000,1000,1000,0
20240220,153500,1809460645,1000,1000,1000,1000,0
20240220,153400,1809460645,1000,1000,1000,1000,0
20240220,153300,1809460645,1000,1000,1000,1000,0
20240220,153200,1809460645,1000,1000,1000,1000,0
20240220,153100,1809460645,1000,1000,1000,1000,0
20240220,153000,1809460645,1000,1000,1000,1000,3614
20240220,152900,1805846645,999,999,999,999,0
20240220,152800,1805846645,999,999,999,999,0
20240220,152700,1805846645,999,999,999,999,0
20240220,152600,1805846645,999,999,999,999,0
20240220,152500,1805846645,999,999,999,999,0
20240220,152400,1805846645,999,999,999,999,0
20240220,152300,1805846645,999,999,999,999,0
20240220,152200,1805846645,999,999,999,999,0
20240220,152100,1805846645,999,999,999,999,0
20240220,152000,1805846645,999,999,999,999,0
20240220,151900,1805846645,999,999,999,998,2974
20240220,151800,1802876732,999,1000,1000,999,300
20240220,151700,1802577014,998,999,999,998,2810
20240220,151600,1799769825,999,999,999,998,5642
20240220,151500,1794133666,1000,999,1000,998,2179
20240220,151400,1791957176,999,999,999,999,1052
20240220,151300,1790906228,1000,999,1000,999,1979
20240220,151200,1788928891,999,999,1000,999,1561
20240220,151100,1787369451,1000,1000,1000,999,1322
20240220,151000,1786048771,1000,999,1000,999,1929
20240220,150900,1784120899,1000,998,1000,998,10623
20240220,150800,1773508820,998,998,999,998,6012
20240220,150700,1767507840,998,999,999,998,766
20240220,150600,1766743006,1000,1002,1002,999,1860
20240220,150500,1764883856,1000,998,1000,998,4977
20240220,150400,1759907038,998,998,998,998,0
20240220,150300,1759907038,998,1000,1000,998,5017
20240220,150200,1754899749,997,998,998,997,1788
20240220,150100,1753116479,998,997,998,997,563
20240220,150000,1752555007,997,1002,1002,997,24754
20240220,145900,1727839652,1000,1001,1001,1000,1204
20240220,145800,1726634948,1001,1001,1001,1001,99
20240220,145700,1726535849,1001,1002,1002,1001,322
20240220,145600,1726213261,1002,1002,1002,1002,1002
20240220,145500,1725209257,1002,1003,1003,1002,1470
20240220,145400,1723736047,1003,1004,1004,1003,1942
20240220,145300,1721787218,1002,1003,1003,1002,4302
20240220,145200,1717472923,1003,1001,1003,1001,2467
20240220,145100,1714999274,1002,1001,1002,1001,2295
20240220,145000,1712701779,1001,1001,1001,1001,382
20240220,144900,1712319397,1001,1000,1001,1000,5439
20240220,144800,1706880334,1000,1002,1002,1000,3237
20240220,144700,1703641377,1002,1002,1002,1002,9
20240220,144600,1703632359,1002,1002,1002,1000,22616
20240220,144500,1681015588,1002,1001,1002,1000,1118
20240220,144400,1679896303,1001,1001,1001,1001,101
20240220,144300,1679795202,1001,1002,1002,1001,614
20240220,144200,1679180486,1001,1002,1002,1001,518
20240220,144100,1678661967,1002,1002,1002,1002,1
20240220,144000,1678660965,1002,1000,1002,1000,3412
20240220,143900,1675247963,1000,1002,1002,1000,7950
20240220,143800,1667297961,1002,1003,1003,1001,4577
20240220,143700,1662713869,1003,1002,1004,1002,4805
20240220,143600,1657894627,1002,1001,1002,1001,15
20240220,143500,1657879607,1002,1002,1002,1002,68
20240220,143400,1657811471,1003,1003,1003,1003,0
20240220,143300,1657811471,1003,1001,1003,1001,2013
20240220,143200,1655796432,1001,1001,1001,1001,37
20240220,143100,1655759395,1001,1001,1001,1001,1000
20240220,143000,1654758395,1001,1001,1001,1001,0
20240220,142900,1654758395,1001,1002,1003,1001,3050
20240220,142800,1651699346,1003,1002,1003,1002,1020
20240220,142700,1650676786,1003,1003,1003,1003,0
20240220,142600,1650676786,1003,1003,1003,1003,2
20240220,142500,1650674780,1002,1001,1002,1001,554
20240220,142400,1650120171,1001,1001,1001,1001,500
20240220,142300,1649619671,1002,1001,1002,1001,1533
20240220,142200,1648085112,1001,1001,1002,1001,5507
20240220,142100,1642572600,1001,1002,1002,1001,510
20240220,142000,1642061680,1002,1002,1002,1002,200
20240220,141900,1641861280,1001,1001,1001,1001,1854
20240220,141800,1640005426,1001,1001,1001,1001,7
20240220,141700,1639998419,1001,1001,1001,1001,0
20240220,141600,1639998419,1001,1001,1001,1001,1096
20240220,141500,1638901323,1003,1001,1003,1001,1357
20240220,141400,1637540366,1005,1005,1005,1005,0
20240220,141300,1637540366,1005,1005,1005,1005,677
20240220,141200,1636859981,1001,1005,1005,1001,5399
20240220,141100,1631452080,1004,1003,1004,1003,663
20240220,141000,1630786868,1003,1003,1003,1003,781
20240220,140900,1630003525,1003,1003,1003,1003,6698
20240220,140800,1623285431,1003,1003,1003,1003,146
20240220,140700,1623138993,1006,1006,1006,1006,5
20240220,140600,1623133963,1006,1006,1006,1006,1
20240220,140500,1623132957,1006,1006,1006,1006,2
20240220,140400,1623130945,1006,1006,1006,1006,3
20240220,140300,1623127927,1006,1007,1007,1002,1302
20240220,140200,1621818712,1001,1001,1001,1001,0
20240220,140100,1621818712,1001,1005,1007,1001,13341
20240220,140000,1608417074,1005,1005,1006,1005,1068
20240220,135900,1607343393,1006,1004,1006,1004,4950
20240220,135800,1602368821,1004,1004,1004,1004,548
20240220,135700,1601818629,1004,1002,1004,1002,1720
20240220,135600,1600095141,1002,1002,1002,1002,42
20240220,135500,1600053057,1002,1002,1002,1002,47
20240220,135400,1600005963,1002,1002,1002,1002,200
20240220,135300,1599805563,1002,1002,1002,1002,1070
20240220,135200,1598733423,1005,1003,1005,1003,4338
20240220,135100,1594379043,1003,1005,1005,1003,7567
20240220,135000,1586789336,1004,1003,1005,1003,1850
20240220,134900,1584932015,1004,1004,1005,1004,752
20240220,134800,1584177006,1004,1004,1004,1004,66
20240220,134700,1584110742,1004,1004,1005,1004,945
20240220,134600,1583161862,1004,1005,1005,1004,260
20240220,134500,1582900705,1005,1006,1006,1005,71
20240220,134400,1582829299,1006,1003,1006,1003,151
20240220,134300,1582677743,1003,1006,1006,1003,4
20240220,134200,1582673728,1004,1004,1004,1004,2
20240220,134100,1582671720,1006,1006,1006,1006,23
20240220,134000,1582648582,1006,1003,1006,1002,2649
20240220,133900,1579990601,1003,1003,1003,1003,100
20240220,133800,1579890301,1003,1004,1006,1003,68
20240220,133700,1579822077,1004,1006,1006,1004,668
20240220,133600,1579150275,1006,1006,1007,1006,2487
20240220,133500,1576648348,1007,1008,1008,1006,5200
20240220,133400,1571413905,1008,1008,1008,1008,19
20240220,133300,1571394753,1008,1007,1008,1007,1227
20240220,133200,1570158449,1007,1007,1007,1007,953
20240220,133100,1569198778,1007,1008,1008,1007,797
20240220,133000,1568395902,1006,1006,1008,1006,5300
20240220,132900,1563055494,1006,1002,1006,1002,3929
20240220,132800,1559113682,1002,1001,1002,1001,2308
20240220,132700,1556802013,1000,1000,1000,1000,1120
20240220,132600,1555682013,1001,1001,1001,1001,18
20240220,132500,1555663995,1001,1001,1001,1001,50
20240220,132400,1555613945,1000,1000,1000,1000,1057
20240220,132300,1554556945,1000,1000,1000,1000,6835
20240220,132200,1547721945,999,1000,1000,999,465
20240220,132100,1547256993,1000,1000,1000,1000,10
20240220,132000,1547246993,1000,1000,1000,1000,204
20240220,131900,1547042993,1000,1000,1000,1000,0
20240220,131800,1547042993,1000,1000,1000,1000,0
20240220,131700,1547042993,1000,1000,1000,1000,5521
20240220,131600,1541521993,998,1000,1000,998,4283
20240220,131500,1537245154,1000,999,1000,999,902
20240220,131400,1536344055,999,999,999,999,55
20240220,131300,1536289110,998,999,999,998,51
20240220,131200,1536238208,998,998,998,998,853
20240220,131100,1535386914,998,998,998,998,0
20240220,131000,1535386914,998,999,1000,998,3587
20240220,130900,1531803683,1000,999,1000,999,990
20240220,130800,1530814663,999,1000,1000,999,245
20240220,130700,1530569903,1000,1000,1000,1000,0
20240220,130600,1530569903,1000,1000,1000,1000,2
20240220,130500,1530567903,998,999,999,998,427
20240220,130400,1530141447,1000,999,1000,999,25
20240220,130300,1530116467,999,999,999,998,4479
20240220,130200,1525646390,999,999,999,999,557
20240220,130100,1525089947,999,999,999,999,847
20240220,130000,1524243794,1000,1000,1000,1000,2010
20240220,125900,1522233794,1000,1000,1000,999,417
20240220,125800,1521816796,1000,1000,1000,1000,297
20240220,125700,1521519796,1000,1000,1000,1000,4200
20240220,125600,1517319796,1000,999,1000,999,115
20240220,125500,1517204906,999,998,999,998,583
20240220,125400,1516623012,1000,999,1000,997,2210
20240220,125300,1514419633,999,999,999,999,197
20240220,125200,1514222830,997,997,997,997,32
20240220,125100,1514190926,998,998,998,998,643
20240220,125000,1513549212,998,998,998,997,1346
20240220,124900,1512206904,998,999,999,998,1768
20240220,124800,1510442422,999,999,999,998,149
20240220,124700,1510293716,1000,1000,1000,1000,100
20240220,124600,1510193716,998,999,1000,998,229
20240220,124500,1509964848,998,998,999,998,1890
20240220,124400,1508077270,998,998,998,998,50
20240220,124300,1508027370,997,997,997,996,1971
20240220,124200,1506062671,996,999,999,996,2324
20240220,124100,1503747644,997,999,999,997,22
20240220,124000,1503725670,999,999,999,999,3
20240220,123900,1503722673,999,999,999,999,3
20240220,123800,1503719676,996,998,999,996,1969
20240220,123700,1501753475,999,999,999,999,1
20240220,123600,1501752476,995,995,995,995,7855
20240220,123500,1493936751,995,998,998,995,21867
20240220,123400,1472150052,998,998,998,998,2395
20240220,123300,1469759842,998,998,998,998,5000
20240220,123200,1464769842,1000,999,1000,999,532
20240220,123100,1464238342,1000,1000,1000,1000,0
20240220,123000,1464238342,1000,999,1000,998,19
20240220,122900,1464219359,999,999,999,999,2772
20240220,122800,1461450131,999,999,999,999,113
20240220,122700,1461337244,1000,999,1000,999,714
20240220,122600,1460623936,999,999,1000,999,1371
20240220,122500,1459254297,1000,999,1000,999,304
20240220,122400,1458950495,1000,999,1000,999,2325
20240220,122300,1456626195,999,999,999,999,578
20240220,122200,1456048773,999,998,999,998,1720
20240220,122100,1454331378,998,999,999,998,2816
20240220,122000,1451520300,999,999,999,998,713
20240220,121900,1450808713,999,999,999,999,2
20240220,121800,1450806715,998,999,999,998,209
20240220,121700,1450598124,999,999,999,999,0
20240220,121600,1450598124,999,999,999,999,1
20240220,121500,1450597125,999,999,999,999,70
20240220,121400,1450527195,999,999,999,999,515
20240220,121300,1450012710,999,998,999,998,939
20240220,121200,1449075372,999,999,999,999,4
20240220,121100,1449071376,999,999,999,999,13
20240220,121000,1449058389,999,999,999,999,1847
20240220,120900,1447213236,999,998,999,998,1033
20240220,120800,1446181486,998,998,998,997,629
20240220,120700,1445554360,998,998,998,998,1413
20240220,120600,1444144186,998,998,998,998,1060
20240220,120500,1443086306,997,998,998,997,3908
20240220,120400,1439187122,998,997,998,997,1811
20240220,120300,1437380045,997,997,997,996,2339
20240220,120200,1435048075,997,997,997,997,1356
20240220,120100,1433696143,997,998,998,997,623
20240220,120000,1433074962,998,997,998,997,659
20240220,115900,1432417803,997,997,997,997,0
20240220,115800,1432417803,997,997,997,997,491
20240220,115700,1431928276,997,997,997,997,0
20240220,115600,1431928276,997,996,997,996,257
20240220,115500,1431672221,996,996,997,996,306
20240220,115400,1431367428,996,996,996,996,8042
20240220,115300,1423357596,996,997,997,996,2702
20240220,115200,1420666309,996,997,997,996,143
20240220,115100,1420523768,998,998,998,997,2930
20240220,115000,1417600151,997,997,997,997,450
20240220,114900,1417151501,997,998,998,997,245
20240220,114800,1416907231,998,998,998,998,322
20240220,114700,1416585875,998,998,998,998,33
20240220,114600,1416552941,996,996,998,996,2239
20240220,114500,1414320763,996,996,997,996,1600
20240220,114400,1412726663,997,997,997,997,11
20240220,114300,1412715696,996,997,997,996,4685
20240220,114200,1408049433,998,998,998,998,2
20240220,114100,1408047437,998,998,998,997,21
20240220,114000,1408026489,998,997,998,997,502
20240220,113900,1407525993,997,997,997,995,6014
20240220,113800,1401536881,997,996,997,996,1097
20240220,113700,1400443672,997,997,997,996,5288
20240220,113600,1395175546,997,998,998,997,3194
20240220,113500,1391990490,998,998,998,998,0
20240220,113400,1391990490,998,998,998,998,889
20240220,113300,1391103268,998,999,999,998,3760
20240220,113200,1387350018,999,1000,1000,999,13
20240220,113100,1387337019,1000,1000,1000,1000,698
20240220,113000,1386639019,1000,999,1000,999,8065
20240220,112900,1378581099,999,999,999,998,1075
20240220,112800,1377507175,999,999,999,999,8
20240220,112700,1377499183,999,998,999,998,170
20240220,112600,1377329363,999,999,999,999,103
20240220,112500,1377226466,999,999,999,999,617
20240220,112400,1376610083,999,999,999,999,1430
20240220,112300,1375181513,998,999,999,998,5494
20240220,112200,1369693772,999,999,999,999,6496
20240220,112100,1363204268,999,998,999,998,327
20240220,112000,1362877596,998,999,999,998,715
20240220,111900,1362163511,999,999,999,998,636
20240220,111800,1361528751,998,999,999,997,1491
20240220,111700,1360041141,999,999,999,997,13850
20240220,111600,1346212271,999,998,999,998,2015
20240220,111500,1344201294,999,998,999,998,287
20240220,111400,1343914664,998,998,998,998,2246
20240220,111300,1341673156,999,999,999,998,1150
20240220,111200,1340525369,997,999,999,997,2160
20240220,111100,1338369645,999,999,999,997,609
20240220,111000,1337761256,999,998,999,997,2670
20240220,110900,1335097824,998,998,998,998,1434
20240220,110800,1333666692,999,999,999,999,256
20240220,110700,1333410948,997,997,997,997,30
20240220,110600,1333381038,999,999,999,997,759
20240220,110500,1332622922,998,999,999,998,1669
20240220,110400,1330955596,999,999,999,999,150
20240220,110300,1330805746,999,997,999,997,6004
20240220,110200,1324810653,997,997,997,997,440
20240220,110100,1324371973,998,996,998,996,187
20240220,110000,1324185349,996,997,997,996,5190
20240220,105900,1319016089,996,999,999,996,806
20240220,105800,1318211392,999,995,999,995,214
20240220,105700,1317998442,995,998,999,995,16381
20240220,105600,1301679340,998,999,999,998,1125
20240220,105500,1300556155,999,999,999,998,1287
20240220,105400,1299271137,999,999,999,998,21316
20240220,105300,1277978527,999,1000,1000,999,3291
20240220,105200,1274690147,1001,1000,1002,1000,504
20240220,105100,1274185986,1000,999,1002,999,2523
20240220,105000,1271665265,1002,1000,1002,1000,2858
20240220,104900,1268807263,1003,1003,1003,1003,84
20240220,104800,1268723011,1000,1002,1002,1000,2205
20240220,104700,1266517699,1002,1002,1002,1002,1822
20240220,104600,1264692055,1001,1002,1002,1001,362
20240220,104500,1264329615,1002,1002,1002,1002,1100
20240220,104400,1263227415,1002,1002,1002,1002,1000
20240220,104300,1262225415,1003,1003,1003,1003,1
20240220,104200,1262224412,1000,1000,1003,1000,5789
20240220,104100,1256429112,1002,1002,1002,1002,32
20240220,104000,1256397048,1003,1003,1003,1003,23
20240220,103900,1256373979,1003,1001,1003,1001,996
20240220,103800,1255376959,1004,1004,1004,1000,3858
20240220,103700,1251515588,1004,1002,1004,1002,25
20240220,103600,1251490528,1006,1006,1006,1006,1900
20240220,103500,1249579128,1006,1006,1006,1006,9
20240220,103400,1249570074,1006,1006,1006,1005,1001
20240220,103300,1248564063,1006,1006,1006,1006,11
20240220,103200,1248552997,1006,1006,1006,1002,191
20240220,103100,1248360973,1006,1004,1006,1004,290
20240220,103000,1248069763,1004,1005,1006,1004,1477
20240220,102900,1246585448,1004,1005,1005,1004,964
20240220,102800,1245617579,1005,1001,1005,1001,12886
20240220,102700,1232684714,1001,1004,1004,1001,316
20240220,102600,1232368300,1004,1003,1004,1000,10268
20240220,102500,1222098221,1003,1004,1004,1003,2303
20240220,102400,1219786109,1004,1004,1004,1002,364
20240220,102300,1219420953,1004,1002,1004,1002,171
20240220,102200,1219249370,1003,1004,1004,1003,971
20240220,102100,1218274752,1004,1002,1005,1002,838
20240220,102000,1217434592,1002,1002,1002,1002,6
20240220,101900,1217428580,1000,1001,1002,1000,7423
20240220,101800,1210004428,1001,1006,1006,1001,1516
20240220,101700,1208485904,1006,1006,1006,1006,2
20240220,101600,1208483892,1006,1003,1006,1003,1356
20240220,101500,1207123755,1003,1006,1006,1003,3125
20240220,101400,1203986943,1006,1006,1006,1006,217
20240220,101300,1203768641,1006,1006,1006,1005,362
20240220,101200,1203404519,1005,1006,1006,1005,118
20240220,101100,1203285911,1006,1005,1006,1005,44
20240220,101000,1203241686,1005,1006,1006,1002,407
20240220,100900,1202832563,1006,1002,1006,1002,502
20240220,100800,1202329551,1002,1001,1002,1001,10999
20240220,100700,1191308653,1001,1002,1002,1001,1020
20240220,100600,1190286633,1000,1002,1002,1000,67
20240220,100500,1190219597,1000,1000,1002,1000,865
20240220,100400,1189354595,1002,1002,1002,1000,1070
20240220,100300,1188284495,1002,1001,1002,998,9621
20240220,100200,1178667011,1001,1002,1002,1000,2911
20240220,100100,1175752587,1002,1002,1002,1002,560
20240220,100000,1175191467,1002,1002,1002,1000,2286
20240220,095900,1172904754,1002,1005,1005,1002,1235
20240220,095800,1171664697,1007,1008,1008,1007,815
20240220,095700,1170843479,1008,1008,1008,1007,1109
20240220,095600,1169725807,1006,1006,1006,1005,103
20240220,095500,1169622190,1005,1005,1005,1005,3299
20240220,095400,1166306695,1004,1005,1005,1004,772
20240220,095300,1165531537,1005,1005,1005,1004,280
20240220,095200,1165250138,1004,999,1004,999,4601
20240220,095100,1160633234,1004,998,1004,998,9724
20240220,095000,1150909008,998,1000,1000,997,9285
20240220,094900,1141642226,1000,1000,1001,1000,3023
20240220,094800,1138619225,1000,1000,1004,999,3424
20240220,094700,1135191113,1000,1005,1005,1000,4400
20240220,094600,1130789369,1005,999,1005,999,5869
20240220,094500,1124919459,1000,1000,1000,999,4518
20240220,094400,1120401460,998,1006,1006,998,17250
20240220,094300,1103151001,1006,1006,1006,1000,1673
20240220,094200,1101473383,1006,998,1006,998,4846
20240220,094100,1096627122,998,993,998,990,17362
20240220,094000,1079386656,993,994,994,989,19748
20240220,093900,1059827508,994,997,998,990,34086
20240220,093800,1025941772,997,997,998,996,17823
20240220,093700,1008177654,998,998,1000,997,9250
20240220,093600,998947585,999,996,999,996,6687
20240220,093500,992277864,997,998,998,997,17180
20240220,093400,975142056,998,1006,1006,997,85161
20240220,093300,889960319,1003,1006,1006,1003,1711
20240220,093200,888242676,1007,1006,1008,1002,18824
20240220,093100,869359541,1008,1004,1008,1004,19610
20240220,093000,849671017,1004,1004,1008,1004,15245
20240220,092900,834364973,1003,1003,1006,1002,6812
20240220,092800,827533769,1005,1004,1005,1002,6191
20240220,092700,821327734,1001,1011,1011,1001,57735
20240220,092600,763132522,1012,1014,1014,1012,81
20240220,092500,763050450,1015,1011,1015,1011,2686
20240220,092400,760331498,1011,1011,1011,1011,1502
20240220,092300,758812976,1011,1010,1011,1010,7580
20240220,092200,751156265,1010,1010,1010,1009,12097
20240220,092100,738943250,1010,1012,1012,1009,5166
20240220,092000,733726334,1009,1010,1015,1009,7968
20240220,091900,725676027,1015,1011,1016,1010,4523
20240220,091800,721096912,1012,1011,1017,1010,16071
20240220,091700,704835431,1011,1011,1011,1010,15673
20240220,091600,689000086,1010,1017,1017,1010,42619
20240220,091500,645857517,1017,1016,1018,1015,7753
20240220,091400,637974560,1014,1013,1014,1013,18139
20240220,091300,619590184,1013,1021,1021,1013,21490
20240220,091200,597764174,1021,1029,1029,1018,61324
20240220,091100,534981528,1025,1028,1032,1025,25298
20240220,091000,508982589,1028,1027,1030,1024,11755
20240220,090900,496919377,1028,1024,1032,1024,27023
20240220,090800,469106450,1025,1027,1030,1020,27039
20240220,090700,441429505,1026,1036,1036,1025,23924
20240220,090600,416820026,1037,1037,1037,1029,15790
20240220,090500,400519878,1037,1036,1038,1028,25107
20240220,090400,374487734,1028,1040,1041,1025,43281
20240220,090300,329721033,1041,1046,1047,1037,29642
20240220,090200,298818570,1043,1050,1052,1039,77259
20240220,090100,217960865,1052,1048,1053,1039,135021
20240220,090000,76576277,1048,1025,1048,1020,74625