stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,190100,98600641,349,349,349,349,5917
20240215,190000,98600641,349,349,349,349,0
20240215,185900,98600641,349,349,349,349,0
20240215,185800,98600641,349,349,349,349,0
20240215,185700,98600641,349,349,349,349,0
20240215,185600,98600641,349,349,349,349,0
20240215,185500,98600641,349,349,349,349,0
20240215,185400,98600641,349,349,349,349,0
20240215,185300,98600641,349,349,349,349,0
20240215,185200,98600641,349,349,349,349,0
20240215,185100,98600641,349,349,349,349,0
20240215,185000,98600641,349,349,349,349,0
20240215,184900,98600641,349,349,349,349,0
20240215,184800,98600641,349,349,349,349,0
20240215,184700,98600641,349,349,349,349,0
20240215,184600,98600641,349,349,349,349,0
20240215,184500,98600641,349,349,349,349,0
20240215,184400,98600641,349,349,349,349,0
20240215,184300,98600641,349,349,349,349,0
20240215,184200,98600641,349,349,349,349,0
20240215,184100,98600641,349,349,349,349,0
20240215,184000,98600641,349,349,349,349,0
20240215,183900,98600641,349,349,349,349,0
20240215,183800,98600641,349,349,349,349,0
20240215,183700,98600641,349,349,349,349,0
20240215,183600,98600641,349,349,349,349,0
20240215,183500,98600641,349,349,349,349,0
20240215,183400,98600641,349,349,349,349,0
20240215,183300,98600641,349,349,349,349,0
20240215,183200,98600641,349,349,349,349,0
20240215,183100,98600641,349,349,349,349,5917
20240215,183000,98600641,349,349,349,349,0
20240215,182900,98600641,349,349,349,349,0
20240215,182800,98600641,349,349,349,349,0
20240215,182700,98600641,349,349,349,349,0
20240215,182600,98600641,349,349,349,349,0
20240215,182500,98600641,349,349,349,349,0
20240215,182400,98600641,349,349,349,349,0
20240215,182300,98600641,349,349,349,349,0
20240215,182200,98600641,349,349,349,349,0
20240215,182100,98600641,349,349,349,349,0
20240215,182000,98600641,349,349,349,349,0
20240215,181900,98600641,349,349,349,349,0
20240215,181800,98600641,349,349,349,349,0
20240215,181700,98600641,349,349,349,349,0
20240215,181600,98600641,349,349,349,349,0
20240215,181500,98600641,349,349,349,349,0
20240215,181400,98600641,349,349,349,349,0
20240215,181300,98600641,349,349,349,349,0
20240215,181200,98600641,349,349,349,349,0
20240215,181100,98600641,349,349,349,349,0
20240215,181000,98600641,349,349,349,349,0
20240215,180900,98600641,349,349,349,349,0
20240215,180800,98600641,349,349,349,349,0
20240215,180700,98600641,349,349,349,349,0
20240215,180600,98600641,349,349,349,349,0
20240215,180500,98600641,349,349,349,349,0
20240215,180400,98600641,349,349,349,349,0
20240215,180300,98600641,349,349,349,349,0
20240215,180200,98600641,349,349,349,349,0
20240215,180100,98600641,349,349,349,349,5917
20240215,180000,98600641,349,349,349,349,0
20240215,175900,98600641,349,349,349,349,0
20240215,175800,98600641,349,349,349,349,0
20240215,175700,98600641,349,349,349,349,0
20240215,175600,98600641,349,349,349,349,0
20240215,175500,98600641,349,349,349,349,0
20240215,175400,98600641,349,349,349,349,0
20240215,175300,98600641,349,349,349,349,0
20240215,175200,98600641,349,349,349,349,0
20240215,175100,98600641,349,349,349,349,0
20240215,175000,98600641,349,349,349,349,0
20240215,174900,98600641,349,349,349,349,0
20240215,174800,98600641,349,349,349,349,0
20240215,174700,98600641,349,349,349,349,0
20240215,174600,98600641,349,349,349,349,0
20240215,174500,98600641,349,349,349,349,0
20240215,174400,98600641,349,349,349,349,0
20240215,174300,98600641,349,349,349,349,0
20240215,174200,98600641,349,349,349,349,0
20240215,174100,98600641,349,349,349,349,0
20240215,174000,98600641,349,349,349,349,0
20240215,173900,98600641,349,349,349,349,0
20240215,173800,98600641,349,349,349,349,0
20240215,173700,98600641,349,349,349,349,0
20240215,173600,98600641,349,349,349,349,0
20240215,173500,98600641,349,349,349,349,0
20240215,173400,98600641,349,349,349,349,0
20240215,173300,98600641,349,349,349,349,0
20240215,173200,98600641,349,349,349,349,0
20240215,173100,98600641,349,349,349,349,5917
20240215,173000,98600641,349,349,349,349,0
20240215,172900,98600641,349,349,349,349,0
20240215,172800,98600641,349,349,349,349,0
20240215,172700,98600641,349,349,349,349,0
20240215,172600,98600641,349,349,349,349,0
20240215,172500,98600641,349,349,349,349,0
20240215,172400,98600641,349,349,349,349,0
20240215,172300,98600641,349,349,349,349,0
20240215,172200,98600641,349,349,349,349,0
20240215,172100,98600641,349,349,349,349,0
20240215,172000,98600641,349,349,349,349,0
20240215,171900,98600641,349,349,349,349,0
20240215,171800,98600641,349,349,349,349,0
20240215,171700,98600641,349,349,349,349,0
20240215,171600,98600641,349,349,349,349,0
20240215,171500,98600641,349,349,349,349,0
20240215,171400,98600641,349,349,349,349,0
20240215,171300,98600641,349,349,349,349,0
20240215,171200,98600641,349,349,349,349,0
20240215,171100,98600641,349,349,349,349,0
20240215,171000,98600641,349,349,349,349,0
20240215,170900,98600641,349,349,349,349,0
20240215,170800,98600641,349,349,349,349,0
20240215,170700,98600641,349,349,349,349,0
20240215,170600,98600641,349,349,349,349,0
20240215,170500,98600641,349,349,349,349,0
20240215,170400,98600641,349,349,349,349,0
20240215,170300,98600641,349,349,349,349,0
20240215,170200,98600641,349,349,349,349,0
20240215,170100,98600641,349,349,349,349,5917
20240215,170000,98600641,349,349,349,349,0
20240215,165900,98600641,349,349,349,349,0
20240215,165800,98600641,349,349,349,349,0
20240215,165700,98600641,349,349,349,349,0
20240215,165600,98600641,349,349,349,349,0
20240215,165500,98600641,349,349,349,349,0
20240215,165400,98600641,349,349,349,349,0
20240215,165300,98600641,349,349,349,349,0
20240215,165200,98600641,349,349,349,349,0
20240215,165100,98600641,349,349,349,349,0
20240215,165000,98600641,349,349,349,349,0
20240215,164900,98600641,349,349,349,349,0
20240215,164800,98600641,349,349,349,349,0
20240215,164700,98600641,349,349,349,349,0
20240215,164600,98600641,349,349,349,349,0
20240215,164500,98600641,349,349,349,349,0
20240215,164400,98600641,349,349,349,349,0
20240215,164300,98600641,349,349,349,349,0
20240215,164200,98600641,349,349,349,349,0
20240215,164100,98600641,349,349,349,349,0
20240215,164000,98600641,349,349,349,349,0
20240215,163900,98600641,349,349,349,349,0
20240215,163800,98600641,349,349,349,349,0
20240215,163700,98600641,349,349,349,349,0
20240215,163600,98600641,349,349,349,349,0
20240215,163500,98600641,349,349,349,349,0
20240215,163400,98600641,349,349,349,349,0
20240215,163300,98600641,349,349,349,349,0
20240215,163200,98600641,349,349,349,349,0
20240215,163100,98600641,349,349,349,349,5917
20240215,163000,98600641,349,349,349,349,0
20240215,162900,98600641,349,349,349,349,0
20240215,162800,98600641,349,349,349,349,0
20240215,162700,98600641,349,349,349,349,0
20240215,162600,98600641,349,349,349,349,0
20240215,162500,98600641,349,349,349,349,0
20240215,162400,98600641,349,349,349,349,0
20240215,162300,98600641,349,349,349,349,0
20240215,162200,98600641,349,349,349,349,0
20240215,162100,98600641,349,349,349,349,0
20240215,162000,98600641,349,349,349,349,0
20240215,161900,98600641,349,349,349,349,0
20240215,161800,98600641,349,349,349,349,0
20240215,161700,98600641,349,349,349,349,0
20240215,161600,98600641,349,349,349,349,0
20240215,161500,98600641,349,349,349,349,0
20240215,161400,98600641,349,349,349,349,0
20240215,161300,98600641,349,349,349,349,0
20240215,161200,98600641,349,349,349,349,0
20240215,161100,98600641,349,349,349,349,0
20240215,161000,98600641,349,349,349,349,0
20240215,160900,98600641,349,349,349,349,0
20240215,160800,98600641,349,349,349,349,0
20240215,160700,98600641,349,349,349,349,0
20240215,160600,98600641,349,349,349,349,0
20240215,160500,98600641,349,349,349,349,0
20240215,160400,98600641,349,349,349,349,0
20240215,160300,98600641,349,349,349,349,0
20240215,160200,98600641,349,349,349,349,0
20240215,160100,98600641,349,349,349,349,5917
20240215,160000,98600641,349,349,349,349,0
20240215,155900,98600641,349,349,349,349,0
20240215,155800,98600641,349,349,349,349,0
20240215,155700,98600641,349,349,349,349,0
20240215,155600,98600641,349,349,349,349,0
20240215,155500,98600641,349,349,349,349,0
20240215,155400,98600641,349,349,349,349,0
20240215,155300,98600641,349,349,349,349,0
20240215,155200,98600641,349,349,349,349,0
20240215,155100,98600641,349,349,349,349,0
20240215,155000,98600641,349,349,349,349,0
20240215,154900,98600641,349,349,349,349,0
20240215,154800,98600641,349,349,349,349,0
20240215,154700,98600641,349,349,349,349,0
20240215,154600,98600641,349,349,349,349,0
20240215,154500,98600641,349,349,349,349,0
20240215,154400,98600641,349,349,349,349,0
20240215,154300,98600641,349,349,349,349,0
20240215,154200,98600641,349,349,349,349,0
20240215,154100,98600641,349,349,349,349,0
20240215,154000,98600641,349,349,349,349,0
20240215,153900,98600641,349,349,349,349,0
20240215,153800,98600641,349,349,349,349,0
20240215,153700,98600641,349,349,349,349,0
20240215,153600,98600641,349,349,349,349,0
20240215,153500,98600641,349,349,349,349,0
20240215,153400,98600641,349,349,349,349,0
20240215,153300,98600641,349,349,349,349,0
20240215,153200,98600641,349,349,349,349,0
20240215,153100,98600641,349,349,349,349,5917
20240215,153000,98600641,349,349,349,349,5917
20240215,152900,96535608,349,349,349,349,0
20240215,152800,96535608,349,349,349,349,0
20240215,152700,96535608,349,349,349,349,0
20240215,152600,96535608,349,349,349,349,0
20240215,152500,96535608,349,349,349,349,0
20240215,152400,96535608,349,349,349,349,0
20240215,152300,96535608,349,349,349,349,0
20240215,152200,96535608,349,349,349,349,0
20240215,152100,96535608,349,349,349,349,0
20240215,152000,96535608,349,349,349,349,0
20240215,151900,96535608,349,348,349,348,188
20240215,151800,96470172,348,348,348,348,603
20240215,151700,96260328,348,348,348,348,0
20240215,151600,96260328,348,348,348,348,25
20240215,151500,96251628,349,349,349,349,4407
20240215,151400,94713585,349,349,349,349,0
20240215,151300,94713585,349,349,349,349,781
20240215,151200,94441016,349,349,349,349,0
20240215,151100,94441016,349,349,349,349,2
20240215,151000,94440318,348,348,348,348,0
20240215,150900,94440318,348,348,348,348,1
20240215,150800,94439970,349,349,349,349,1
20240215,150700,94439621,348,349,349,348,32
20240215,150600,94428483,349,349,349,349,0
20240215,150500,94428483,349,349,349,349,0
20240215,150400,94428483,349,349,349,349,31
20240215,150300,94417664,349,349,349,349,0
20240215,150200,94417664,349,349,349,349,0
20240215,150100,94417664,349,349,349,349,0
20240215,150000,94417664,349,349,349,349,0
20240215,145900,94417664,349,349,349,349,1
20240215,145800,94417315,348,348,348,348,780
20240215,145700,94145875,349,349,349,349,0
20240215,145600,94145875,349,349,349,349,0
20240215,145500,94145875,349,349,349,349,0
20240215,145400,94145875,349,349,349,349,0
20240215,145300,94145875,349,349,349,349,1
20240215,145200,94145526,348,348,348,348,1
20240215,145100,94145178,347,348,348,347,3501
20240215,145000,92926831,349,349,349,349,0
20240215,144900,92926831,349,349,349,349,0
20240215,144800,92926831,349,349,349,349,0
20240215,144700,92926831,349,349,349,349,0
20240215,144600,92926831,349,349,349,349,0
20240215,144500,92926831,349,349,349,349,0
20240215,144400,92926831,349,349,349,349,0
20240215,144300,92926831,349,349,349,349,2
20240215,144200,92926133,348,348,348,348,60
20240215,144100,92905253,349,349,349,349,0
20240215,144000,92905253,349,349,349,349,0
20240215,143900,92905253,349,349,349,349,1
20240215,143800,92904904,349,349,349,349,1
20240215,143700,92904555,348,348,348,348,0
20240215,143600,92904555,348,348,348,348,8
20240215,143500,92901771,348,348,348,348,41
20240215,143400,92887503,348,348,348,348,0
20240215,143300,92887503,348,348,348,348,1
20240215,143200,92887155,349,349,349,349,0
20240215,143100,92887155,349,349,349,349,0
20240215,143000,92887155,349,349,349,349,10
20240215,142900,92883665,349,349,349,349,0
20240215,142800,92883665,349,349,349,349,108
20240215,142700,92845973,348,348,348,348,0
20240215,142600,92845973,348,348,348,348,0
20240215,142500,92845973,348,349,349,348,51
20240215,142400,92828175,349,349,349,349,50
20240215,142300,92810725,349,349,349,349,30
20240215,142200,92800255,349,349,349,349,0
20240215,142100,92800255,349,349,349,349,104
20240215,142000,92763959,349,349,349,349,0
20240215,141900,92763959,349,349,349,349,0
20240215,141800,92763959,349,349,349,349,1
20240215,141700,92763610,349,349,349,349,343
20240215,141600,92643903,349,349,349,349,657
20240215,141500,92414610,350,350,350,350,1
20240215,141400,92414260,350,350,350,350,0
20240215,141300,92414260,350,350,350,350,0
20240215,141200,92414260,350,349,350,349,1503
20240215,141100,91889710,350,350,350,350,8
20240215,141000,91886910,350,350,350,350,8
20240215,140900,91884110,349,350,350,349,10
20240215,140800,91880612,350,350,350,350,4
20240215,140700,91879212,350,350,350,350,32
20240215,140600,91868012,350,350,350,350,0
20240215,140500,91868012,350,350,350,350,0
20240215,140400,91868012,350,350,350,350,0
20240215,140300,91868012,350,350,350,350,0
20240215,140200,91868012,350,350,350,350,1
20240215,140100,91867662,349,349,349,349,0
20240215,140000,91867662,349,349,349,349,0
20240215,135900,91867662,349,349,349,349,0
20240215,135800,91867662,349,349,349,349,0
20240215,135700,91867662,349,349,349,349,0
20240215,135600,91867662,349,349,349,349,0
20240215,135500,91867662,349,349,349,349,80
20240215,135400,91839742,350,350,350,350,0
20240215,135300,91839742,350,350,350,350,0
20240215,135200,91839742,350,350,350,350,0
20240215,135100,91839742,350,350,350,350,0
20240215,135000,91839742,350,350,350,350,0
20240215,134900,91839742,350,350,350,350,0
20240215,134800,91839742,350,350,350,350,2
20240215,134700,91839042,350,350,350,350,0
20240215,134600,91839042,350,350,350,350,0
20240215,134500,91839042,350,350,350,350,1
20240215,134400,91838692,350,350,350,350,0
20240215,134300,91838692,350,350,350,350,142
20240215,134200,91788992,350,350,350,350,1
20240215,134100,91788642,348,348,348,348,0
20240215,134000,91788642,348,348,348,348,0
20240215,133900,91788642,348,349,349,348,461
20240215,133800,91627754,350,350,350,350,2
20240215,133700,91627054,350,350,350,350,1
20240215,133600,91626704,350,350,350,350,0
20240215,133500,91626704,350,350,350,350,0
20240215,133400,91626704,350,350,350,350,0
20240215,133300,91626704,350,350,350,350,40
20240215,133200,91612704,350,350,350,350,10
20240215,133100,91609204,350,349,350,349,780
20240215,133000,91336983,350,350,350,350,10
20240215,132900,91333483,350,350,350,350,1000
20240215,132800,90983483,350,350,350,350,0
20240215,132700,90983483,350,350,350,350,2
20240215,132600,90982783,350,350,350,350,0
20240215,132500,90982783,350,350,350,350,0
20240215,132400,90982783,350,350,350,350,0
20240215,132300,90982783,350,350,350,350,0
20240215,132200,90982783,350,350,350,350,0
20240215,132100,90982783,350,350,350,350,1
20240215,132000,90982433,349,349,349,349,0
20240215,131900,90982433,349,349,349,349,1
20240215,131800,90982084,349,349,349,348,4556
20240215,131700,89395036,349,349,349,349,0
20240215,131600,89395036,349,349,349,349,1000
20240215,131500,89046036,350,350,350,350,0
20240215,131400,89046036,350,350,350,350,0
20240215,131300,89046036,350,350,350,350,0
20240215,131200,89046036,350,350,350,350,0
20240215,131100,89046036,350,350,350,350,0
20240215,131000,89046036,350,350,350,350,0
20240215,130900,89046036,350,350,350,350,0
20240215,130800,89046036,350,350,350,350,0
20240215,130700,89046036,350,350,350,350,0
20240215,130600,89046036,350,350,350,350,1
20240215,130500,89045686,349,349,349,349,200
20240215,130400,88975886,350,350,350,350,0
20240215,130300,88975886,350,350,350,350,0
20240215,130200,88975886,350,350,350,350,0
20240215,130100,88975886,350,350,350,350,1
20240215,130000,88975536,350,350,350,350,1002
20240215,125900,88624836,350,350,350,350,0
20240215,125800,88624836,350,350,350,350,7
20240215,125700,88622386,350,350,350,350,0
20240215,125600,88622386,350,350,350,350,80
20240215,125500,88594386,350,350,350,350,29
20240215,125400,88584236,350,350,350,350,51
20240215,125300,88566386,350,350,350,350,50
20240215,125200,88548886,350,350,350,350,50
20240215,125100,88531386,350,350,350,350,25
20240215,125000,88522636,350,350,350,350,0
20240215,124900,88522636,350,350,350,350,0
20240215,124800,88522636,350,350,350,350,0
20240215,124700,88522636,350,350,350,350,1
20240215,124600,88522286,350,350,350,350,0
20240215,124500,88522286,350,350,350,350,3
20240215,124400,88521236,350,350,350,350,337
20240215,124300,88403286,350,350,350,350,0
20240215,124200,88403286,350,350,350,350,0
20240215,124100,88403286,350,349,350,349,4781
20240215,124000,86731436,350,350,350,350,0
20240215,123900,86731436,350,350,350,350,0
20240215,123800,86731436,350,350,350,350,0
20240215,123700,86731436,350,350,350,350,0
20240215,123600,86731436,350,350,350,350,0
20240215,123500,86731436,350,350,350,350,0
20240215,123400,86731436,350,350,350,350,0
20240215,123300,86731436,350,350,350,350,3
20240215,123200,86730386,350,350,350,350,1
20240215,123100,86730036,349,349,349,349,1
20240215,123000,86729687,350,350,350,350,0
20240215,122900,86729687,350,350,350,350,0
20240215,122800,86729687,350,350,350,350,0
20240215,122700,86729687,350,350,350,350,1
20240215,122600,86729337,350,350,350,350,1000
20240215,122500,86379337,350,350,350,350,1000
20240215,122400,86029337,349,349,349,349,0
20240215,122300,86029337,349,349,349,349,0
20240215,122200,86029337,349,349,349,349,0
20240215,122100,86029337,349,350,350,349,2
20240215,122000,86028638,350,350,350,350,0
20240215,121900,86028638,350,350,350,350,0
20240215,121800,86028638,350,350,350,350,0
20240215,121700,86028638,350,350,350,350,0
20240215,121600,86028638,350,350,350,350,0
20240215,121500,86028638,350,350,350,350,0
20240215,121400,86028638,350,350,350,350,0
20240215,121300,86028638,350,350,350,350,0
20240215,121200,86028638,350,350,350,350,0
20240215,121100,86028638,350,350,350,350,0
20240215,121000,86028638,350,349,350,349,6
20240215,120900,86026542,349,350,350,349,129
20240215,120800,85981396,350,350,350,350,0
20240215,120700,85981396,350,350,350,350,2
20240215,120600,85980696,350,350,350,350,6
20240215,120500,85978596,350,350,350,350,0
20240215,120400,85978596,350,350,350,350,0
20240215,120300,85978596,350,350,350,350,2
20240215,120200,85977896,350,350,350,350,1
20240215,120100,85977546,350,350,350,350,0
20240215,120000,85977546,350,350,350,350,1
20240215,115900,85977196,350,350,350,350,0
20240215,115800,85977196,350,350,350,350,0
20240215,115700,85977196,350,350,350,350,0
20240215,115600,85977196,350,350,350,350,0
20240215,115500,85977196,350,350,350,350,0
20240215,115400,85977196,350,349,350,348,1376
20240215,115300,85497548,349,349,349,349,0
20240215,115200,85497548,349,349,349,349,16
20240215,115100,85491964,349,349,349,349,700
20240215,115000,85247664,349,349,349,349,0
20240215,114900,85247664,349,349,349,349,0
20240215,114800,85247664,349,349,349,349,10
20240215,114700,85244174,349,349,349,349,0
20240215,114600,85244174,349,349,349,349,1
20240215,114500,85243825,349,349,349,349,0
20240215,114400,85243825,349,349,349,349,0
20240215,114300,85243825,349,349,349,349,1
20240215,114200,85243476,348,348,348,348,20
20240215,114100,85236516,349,349,349,349,0
20240215,114000,85236516,349,348,349,348,59
20240215,113900,85215955,349,349,349,349,101
20240215,113800,85180706,349,349,349,347,1250
20240215,113700,84746456,349,349,349,348,15050
20240215,113600,79508827,349,349,349,349,1
20240215,113500,79508478,349,349,349,349,1
20240215,113400,79508129,350,350,350,350,0
20240215,113300,79508129,350,350,350,350,0
20240215,113200,79508129,350,350,350,350,100
20240215,113100,79473129,348,349,350,348,10002
20240215,113000,75990959,350,350,350,350,0
20240215,112900,75990959,350,350,350,350,0
20240215,112800,75990959,350,350,350,350,1
20240215,112700,75990609,350,349,350,349,2503
20240215,112600,75117061,349,350,350,349,538
20240215,112500,74929259,351,351,351,351,0
20240215,112400,74929259,351,351,351,351,0
20240215,112300,74929259,351,350,351,350,8898
20240215,112200,71813959,349,348,349,348,3808
20240215,112100,70485967,349,349,349,349,300
20240215,112000,70381267,349,349,349,349,202
20240215,111900,70310769,349,349,349,349,167
20240215,111800,70252486,349,349,349,349,62
20240215,111700,70230848,349,349,349,349,0
20240215,111600,70230848,349,349,349,349,0
20240215,111500,70230848,349,349,349,349,0
20240215,111400,70230848,349,349,349,349,20
20240215,111300,70223868,349,349,349,349,0
20240215,111200,70223868,349,349,349,349,10
20240215,111100,70220378,349,349,349,349,6
20240215,111000,70218284,349,349,349,349,0
20240215,110900,70218284,349,349,349,349,0
20240215,110800,70218284,349,349,349,349,0
20240215,110700,70218284,349,349,349,349,14
20240215,110600,70213398,349,349,349,349,580
20240215,110500,70010978,350,350,350,350,0
20240215,110400,70010978,350,350,350,350,1
20240215,110300,70010628,349,349,349,349,21
20240215,110200,70003299,349,349,349,349,400
20240215,110100,69863699,349,350,350,349,612
20240215,110000,69650109,350,349,350,349,1505
20240215,105900,69124364,349,349,349,349,397
20240215,105800,68985811,349,349,349,349,0
20240215,105700,68985811,349,349,349,349,2
20240215,105600,68985113,349,349,349,349,2
20240215,105500,68984415,349,349,349,349,0
20240215,105400,68984415,349,349,349,349,0
20240215,105300,68984415,349,349,349,349,152
20240215,105200,68931367,349,349,349,349,23
20240215,105100,68923340,349,349,349,349,0
20240215,105000,68923340,349,349,349,349,2
20240215,104900,68922642,349,349,349,349,0
20240215,104800,68922642,349,349,349,349,0
20240215,104700,68922642,349,349,349,349,10
20240215,104600,68919152,348,349,349,348,4
20240215,104500,68917758,350,349,350,349,2
20240215,104400,68917059,348,348,348,348,6
20240215,104300,68914971,350,350,350,350,0
20240215,104200,68914971,350,350,350,350,0
20240215,104100,68914971,350,348,350,348,6668
20240215,104000,66594490,348,348,348,348,2
20240215,103900,66593794,348,349,349,346,16648
20240215,103800,60809603,349,349,349,349,3
20240215,103700,60808556,349,350,350,348,66
20240215,103600,60785578,348,350,350,348,25
20240215,103500,60776850,350,350,350,348,303
20240215,103400,60671400,350,348,350,348,310
20240215,103300,60563509,350,348,350,347,4778
20240215,103200,58900096,342,350,350,342,92462
20240215,103100,26893100,350,350,350,350,30
20240215,103000,26882600,350,350,350,350,0
20240215,102900,26882600,350,350,350,350,30
20240215,102800,26872100,350,350,350,350,5
20240215,102700,26870350,351,349,351,349,4763
20240215,102600,25203300,350,351,351,350,1721
20240215,102500,24600949,350,350,350,350,2000
20240215,102400,23900949,351,351,351,350,109
20240215,102300,23862790,351,351,351,351,0
20240215,102200,23862790,351,351,351,351,33
20240215,102100,23851207,351,351,351,351,2
20240215,102000,23850505,349,351,351,349,10014
20240215,101900,20355510,352,352,352,352,2
20240215,101800,20354806,352,352,352,352,1
20240215,101700,20354454,351,351,351,351,0
20240215,101600,20354454,351,351,351,351,0
20240215,101500,20354454,351,351,351,351,7
20240215,101400,20351997,352,351,352,351,4
20240215,101300,20350590,349,349,349,349,0
20240215,101200,20350590,349,350,350,349,5003
20240215,101100,18599543,352,352,352,352,2
20240215,101000,18598839,352,352,352,352,1
20240215,100900,18598487,352,350,352,350,3
20240215,100800,18597435,351,352,352,351,4
20240215,100700,18596029,352,352,352,352,400
20240215,100600,18455229,352,351,352,351,5000
20240215,100500,16699125,351,350,351,350,5007
20240215,100400,14941675,350,351,351,350,3
20240215,100300,14940624,351,351,351,351,0
20240215,100200,14940624,351,351,351,351,2607
20240215,100100,14025567,351,351,351,351,1
20240215,100000,14025216,350,350,350,350,200
20240215,095900,13955216,350,350,350,350,100
20240215,095800,13920216,350,350,350,350,9
20240215,095700,13917066,350,350,350,349,532
20240215,095600,13730867,351,351,351,351,0
20240215,095500,13730867,351,351,351,351,0
20240215,095400,13730867,351,350,351,350,1136
20240215,095300,13333261,350,350,350,350,3
20240215,095200,13332211,350,350,350,350,0
20240215,095100,13332211,350,350,350,350,12
20240215,095000,13328011,350,350,350,350,0
20240215,094900,13328011,350,350,350,350,3
20240215,094800,13326961,351,351,351,351,0
20240215,094700,13326961,351,351,351,351,0
20240215,094600,13326961,351,351,351,351,0
20240215,094500,13326961,351,351,351,351,1
20240215,094400,13326610,350,350,350,350,3681
20240215,094300,12038260,350,350,350,350,2
20240215,094200,12037560,350,350,350,350,57
20240215,094100,12017610,350,350,350,350,0
20240215,094000,12017610,350,350,350,349,8
20240215,093900,12014813,349,350,350,349,13
20240215,093800,12010264,349,350,350,349,1132
20240215,093700,11614165,350,349,350,349,14326
20240215,093600,6604643,348,348,348,348,0
20240215,093500,6604643,348,348,348,348,17
20240215,093400,6598727,349,349,349,349,19
20240215,093300,6592096,348,348,348,348,1
20240215,093200,6591748,349,349,349,349,2
20240215,093100,6591050,348,348,348,348,1
20240215,093000,6590702,348,348,348,348,0
20240215,092900,6590702,348,348,348,348,0
20240215,092800,6590702,348,348,348,348,0
20240215,092700,6590702,348,348,349,348,920
20240215,092600,6270541,349,349,349,349,301
20240215,092500,6165492,349,349,349,349,100
20240215,092400,6130592,349,349,349,348,7
20240215,092300,6128150,349,349,349,349,1
20240215,092200,6127801,348,348,348,348,0
20240215,092100,6127801,348,349,349,348,5
20240215,092000,6126057,348,348,348,348,0
20240215,091900,6126057,348,348,348,348,2800
20240215,091800,5151657,349,349,349,349,1
20240215,091700,5151308,348,348,348,348,0
20240215,091600,5151308,348,348,348,348,200
20240215,091500,5081708,348,348,348,348,401
20240215,091400,4942160,349,349,349,349,0
20240215,091300,4942160,349,350,350,349,223
20240215,091200,4864329,349,349,349,349,4782
20240215,091100,3195411,349,349,349,349,100
20240215,091000,3160511,350,350,350,350,0
20240215,090900,3160511,350,350,350,350,0
20240215,090800,3160511,350,350,350,350,1
20240215,090700,3160161,349,349,349,349,202
20240215,090600,3089663,349,349,349,349,2
20240215,090500,3088965,350,350,350,350,0
20240215,090400,3088965,350,349,350,347,6340
20240215,090300,880881,350,350,350,350,2
20240215,090200,880181,350,349,350,349,2
20240215,090100,879482,349,350,350,349,1498
20240215,090000,356679,350,349,350,349,1022