stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,190100,130046696,349,349,349,349,4891
20240216,190000,130046696,349,349,349,349,0
20240216,185900,130046696,349,349,349,349,0
20240216,185800,130046696,349,349,349,349,0
20240216,185700,130046696,349,349,349,349,0
20240216,185600,130046696,349,349,349,349,0
20240216,185500,130046696,349,349,349,349,0
20240216,185400,130046696,349,349,349,349,0
20240216,185300,130046696,349,349,349,349,0
20240216,185200,130046696,349,349,349,349,0
20240216,185100,130046696,349,349,349,349,0
20240216,185000,130046696,349,349,349,349,0
20240216,184900,130046696,349,349,349,349,0
20240216,184800,130046696,349,349,349,349,0
20240216,184700,130046696,349,349,349,349,0
20240216,184600,130046696,349,349,349,349,0
20240216,184500,130046696,349,349,349,349,0
20240216,184400,130046696,349,349,349,349,0
20240216,184300,130046696,349,349,349,349,0
20240216,184200,130046696,349,349,349,349,0
20240216,184100,130046696,349,349,349,349,0
20240216,184000,130046696,349,349,349,349,0
20240216,183900,130046696,349,349,349,349,0
20240216,183800,130046696,349,349,349,349,0
20240216,183700,130046696,349,349,349,349,0
20240216,183600,130046696,349,349,349,349,0
20240216,183500,130046696,349,349,349,349,0
20240216,183400,130046696,349,349,349,349,0
20240216,183300,130046696,349,349,349,349,0
20240216,183200,130046696,349,349,349,349,0
20240216,183100,130046696,349,349,349,349,4891
20240216,183000,130046696,349,349,349,349,0
20240216,182900,130046696,349,349,349,349,0
20240216,182800,130046696,349,349,349,349,0
20240216,182700,130046696,349,349,349,349,0
20240216,182600,130046696,349,349,349,349,0
20240216,182500,130046696,349,349,349,349,0
20240216,182400,130046696,349,349,349,349,0
20240216,182300,130046696,349,349,349,349,0
20240216,182200,130046696,349,349,349,349,0
20240216,182100,130046696,349,349,349,349,0
20240216,182000,130046696,349,349,349,349,0
20240216,181900,130046696,349,349,349,349,0
20240216,181800,130046696,349,349,349,349,0
20240216,181700,130046696,349,349,349,349,0
20240216,181600,130046696,349,349,349,349,0
20240216,181500,130046696,349,349,349,349,0
20240216,181400,130046696,349,349,349,349,0
20240216,181300,130046696,349,349,349,349,0
20240216,181200,130046696,349,349,349,349,0
20240216,181100,130046696,349,349,349,349,0
20240216,181000,130046696,349,349,349,349,0
20240216,180900,130046696,349,349,349,349,0
20240216,180800,130046696,349,349,349,349,0
20240216,180700,130046696,349,349,349,349,0
20240216,180600,130046696,349,349,349,349,0
20240216,180500,130046696,349,349,349,349,0
20240216,180400,130046696,349,349,349,349,0
20240216,180300,130046696,349,349,349,349,0
20240216,180200,130046696,349,349,349,349,0
20240216,180100,130046696,349,349,349,349,4891
20240216,180000,130046696,349,349,349,349,0
20240216,175900,130046696,349,349,349,349,0
20240216,175800,130046696,349,349,349,349,0
20240216,175700,130046696,349,349,349,349,0
20240216,175600,130046696,349,349,349,349,0
20240216,175500,130046696,349,349,349,349,0
20240216,175400,130046696,349,349,349,349,0
20240216,175300,130046696,349,349,349,349,0
20240216,175200,130046696,349,349,349,349,0
20240216,175100,130046696,349,349,349,349,0
20240216,175000,130046696,349,349,349,349,0
20240216,174900,130046696,349,349,349,349,0
20240216,174800,130046696,349,349,349,349,0
20240216,174700,130046696,349,349,349,349,0
20240216,174600,130046696,349,349,349,349,0
20240216,174500,130046696,349,349,349,349,0
20240216,174400,130046696,349,349,349,349,0
20240216,174300,130046696,349,349,349,349,0
20240216,174200,130046696,349,349,349,349,0
20240216,174100,130046696,349,349,349,349,0
20240216,174000,130046696,349,349,349,349,0
20240216,173900,130046696,349,349,349,349,0
20240216,173800,130046696,349,349,349,349,0
20240216,173700,130046696,349,349,349,349,0
20240216,173600,130046696,349,349,349,349,0
20240216,173500,130046696,349,349,349,349,0
20240216,173400,130046696,349,349,349,349,0
20240216,173300,130046696,349,349,349,349,0
20240216,173200,130046696,349,349,349,349,0
20240216,173100,130046696,349,349,349,349,4891
20240216,173000,130046696,349,349,349,349,0
20240216,172900,130046696,349,349,349,349,0
20240216,172800,130046696,349,349,349,349,0
20240216,172700,130046696,349,349,349,349,0
20240216,172600,130046696,349,349,349,349,0
20240216,172500,130046696,349,349,349,349,0
20240216,172400,130046696,349,349,349,349,0
20240216,172300,130046696,349,349,349,349,0
20240216,172200,130046696,349,349,349,349,0
20240216,172100,130046696,349,349,349,349,0
20240216,172000,130046696,349,349,349,349,0
20240216,171900,130046696,349,349,349,349,0
20240216,171800,130046696,349,349,349,349,0
20240216,171700,130046696,349,349,349,349,0
20240216,171600,130046696,349,349,349,349,0
20240216,171500,130046696,349,349,349,349,0
20240216,171400,130046696,349,349,349,349,0
20240216,171300,130046696,349,349,349,349,0
20240216,171200,130046696,349,349,349,349,0
20240216,171100,130046696,349,349,349,349,0
20240216,171000,130046696,349,349,349,349,0
20240216,170900,130046696,349,349,349,349,0
20240216,170800,130046696,349,349,349,349,0
20240216,170700,130046696,349,349,349,349,0
20240216,170600,130046696,349,349,349,349,0
20240216,170500,130046696,349,349,349,349,0
20240216,170400,130046696,349,349,349,349,0
20240216,170300,130046696,349,349,349,349,0
20240216,170200,130046696,349,349,349,349,0
20240216,170100,130046696,349,349,349,349,4891
20240216,170000,130046696,349,349,349,349,0
20240216,165900,130046696,349,349,349,349,0
20240216,165800,130046696,349,349,349,349,0
20240216,165700,130046696,349,349,349,349,0
20240216,165600,130046696,349,349,349,349,0
20240216,165500,130046696,349,349,349,349,0
20240216,165400,130046696,349,349,349,349,0
20240216,165300,130046696,349,349,349,349,0
20240216,165200,130046696,349,349,349,349,0
20240216,165100,130046696,349,349,349,349,0
20240216,165000,130046696,349,349,349,349,0
20240216,164900,130046696,349,349,349,349,0
20240216,164800,130046696,349,349,349,349,0
20240216,164700,130046696,349,349,349,349,0
20240216,164600,130046696,349,349,349,349,0
20240216,164500,130046696,349,349,349,349,0
20240216,164400,130046696,349,349,349,349,0
20240216,164300,130046696,349,349,349,349,0
20240216,164200,130046696,349,349,349,349,0
20240216,164100,130046696,349,349,349,349,0
20240216,164000,130046696,349,349,349,349,0
20240216,163900,130046696,349,349,349,349,0
20240216,163800,130046696,349,349,349,349,0
20240216,163700,130046696,349,349,349,349,0
20240216,163600,130046696,349,349,349,349,0
20240216,163500,130046696,349,349,349,349,0
20240216,163400,130046696,349,349,349,349,0
20240216,163300,130046696,349,349,349,349,0
20240216,163200,130046696,349,349,349,349,0
20240216,163100,130046696,349,349,349,349,4891
20240216,163000,130046696,349,349,349,349,0
20240216,162900,130046696,349,349,349,349,0
20240216,162800,130046696,349,349,349,349,0
20240216,162700,130046696,349,349,349,349,0
20240216,162600,130046696,349,349,349,349,0
20240216,162500,130046696,349,349,349,349,0
20240216,162400,130046696,349,349,349,349,0
20240216,162300,130046696,349,349,349,349,0
20240216,162200,130046696,349,349,349,349,0
20240216,162100,130046696,349,349,349,349,0
20240216,162000,130046696,349,349,349,349,0
20240216,161900,130046696,349,349,349,349,0
20240216,161800,130046696,349,349,349,349,0
20240216,161700,130046696,349,349,349,349,0
20240216,161600,130046696,349,349,349,349,0
20240216,161500,130046696,349,349,349,349,0
20240216,161400,130046696,349,349,349,349,0
20240216,161300,130046696,349,349,349,349,0
20240216,161200,130046696,349,349,349,349,0
20240216,161100,130046696,349,349,349,349,0
20240216,161000,130046696,349,349,349,349,0
20240216,160900,130046696,349,349,349,349,0
20240216,160800,130046696,349,349,349,349,0
20240216,160700,130046696,349,349,349,349,0
20240216,160600,130046696,349,349,349,349,0
20240216,160500,130046696,349,349,349,349,0
20240216,160400,130046696,349,349,349,349,0
20240216,160300,130046696,349,349,349,349,0
20240216,160200,130046696,349,349,349,349,0
20240216,160100,130046696,349,349,349,349,4891
20240216,160000,130046696,349,349,349,349,0
20240216,155900,130046696,349,349,349,349,0
20240216,155800,130046696,349,349,349,349,0
20240216,155700,130046696,349,349,349,349,0
20240216,155600,130046696,349,349,349,349,0
20240216,155500,130046696,349,349,349,349,0
20240216,155400,130046696,349,349,349,349,0
20240216,155300,130046696,349,349,349,349,0
20240216,155200,130046696,349,349,349,349,0
20240216,155100,130046696,349,349,349,349,0
20240216,155000,130046696,349,349,349,349,0
20240216,154900,130046696,349,349,349,349,0
20240216,154800,130046696,349,349,349,349,0
20240216,154700,130046696,349,349,349,349,0
20240216,154600,130046696,349,349,349,349,0
20240216,154500,130046696,349,349,349,349,0
20240216,154400,130046696,349,349,349,349,0
20240216,154300,130046696,349,349,349,349,0
20240216,154200,130046696,349,349,349,349,0
20240216,154100,130046696,349,349,349,349,0
20240216,154000,130046696,349,349,349,349,0
20240216,153900,130046696,349,349,349,349,0
20240216,153800,130046696,349,349,349,349,0
20240216,153700,130046696,349,349,349,349,0
20240216,153600,130046696,349,349,349,349,0
20240216,153500,130046696,349,349,349,349,0
20240216,153400,130046696,349,349,349,349,0
20240216,153300,130046696,349,349,349,349,0
20240216,153200,130046696,349,349,349,349,0
20240216,153100,130046696,349,349,349,349,4891
20240216,153000,130046696,349,349,349,349,4891
20240216,152900,128339737,349,349,349,349,0
20240216,152800,128339737,349,349,349,349,0
20240216,152700,128339737,349,349,349,349,0
20240216,152600,128339737,349,349,349,349,0
20240216,152500,128339737,349,349,349,349,0
20240216,152400,128339737,349,349,349,349,0
20240216,152300,128339737,349,349,349,349,0
20240216,152200,128339737,349,349,349,349,0
20240216,152100,128339737,349,349,349,349,0
20240216,152000,128339737,349,349,349,349,0
20240216,151900,128339737,349,349,349,349,1
20240216,151800,128339388,348,349,349,348,3
20240216,151700,128338342,348,348,348,348,1695
20240216,151600,127748482,348,348,348,348,968
20240216,151500,127411618,349,348,349,348,11
20240216,151400,127407789,349,349,349,349,272
20240216,151300,127312861,349,349,349,349,0
20240216,151200,127312861,349,349,349,349,0
20240216,151100,127312861,349,349,349,349,7
20240216,151000,127310418,349,348,349,348,742
20240216,150900,127052172,348,349,349,348,1022
20240216,150800,126695514,349,349,349,349,0
20240216,150700,126695514,349,349,349,349,0
20240216,150600,126695514,349,349,349,349,0
20240216,150500,126695514,349,349,349,349,0
20240216,150400,126695514,349,349,349,349,0
20240216,150300,126695514,349,349,349,349,0
20240216,150200,126695514,349,349,349,349,0
20240216,150100,126695514,349,349,349,349,0
20240216,150000,126695514,349,349,349,349,180
20240216,145900,126632694,349,349,349,349,200
20240216,145800,126562894,349,349,349,349,102
20240216,145700,126527296,349,349,349,349,0
20240216,145600,126527296,349,349,349,349,0
20240216,145500,126527296,349,349,349,349,0
20240216,145400,126527296,349,349,349,349,11
20240216,145300,126523457,349,349,349,349,0
20240216,145200,126523457,349,349,349,349,2
20240216,145100,126522759,349,349,349,349,0
20240216,145000,126522759,349,349,349,349,10
20240216,144900,126519269,348,348,348,348,0
20240216,144800,126519269,348,348,348,348,2399
20240216,144700,125684417,348,348,348,348,2
20240216,144600,125683721,348,348,348,348,1
20240216,144500,125683373,348,348,349,347,2491
20240216,144400,124816504,348,348,348,348,6
20240216,144300,124814416,348,348,348,347,63
20240216,144200,124792494,348,348,348,348,2
20240216,144100,124791798,348,348,348,348,544
20240216,144000,124602486,348,348,348,348,0
20240216,143900,124602486,348,348,348,348,0
20240216,143800,124602486,348,348,348,348,1
20240216,143700,124602138,349,348,349,348,47
20240216,143600,124585776,349,349,349,349,2
20240216,143500,124585078,349,349,349,349,0
20240216,143400,124585078,349,349,349,349,0
20240216,143300,124585078,349,349,349,349,2
20240216,143200,124584380,348,349,349,348,2
20240216,143100,124583683,349,349,349,349,0
20240216,143000,124583683,349,349,349,349,0
20240216,142900,124583683,349,349,349,349,10
20240216,142800,124580193,348,348,348,348,0
20240216,142700,124580193,348,348,348,347,5478
20240216,142600,122679307,349,349,349,349,0
20240216,142500,122679307,349,349,349,349,0
20240216,142400,122679307,349,349,349,349,0
20240216,142300,122679307,349,347,349,347,12
20240216,142200,122675122,348,349,349,348,12
20240216,142100,122670944,349,349,349,349,300
20240216,142000,122566244,348,348,348,348,1
20240216,141900,122565896,349,349,349,349,0
20240216,141800,122565896,349,348,349,348,96
20240216,141700,122532394,347,347,347,347,2
20240216,141600,122531700,349,349,349,349,0
20240216,141500,122531700,349,349,349,349,0
20240216,141400,122531700,349,349,349,349,0
20240216,141300,122531700,349,349,349,349,0
20240216,141200,122531700,349,349,349,349,2
20240216,141100,122531002,349,349,349,349,0
20240216,141000,122531002,349,349,349,349,0
20240216,140900,122531002,349,349,349,349,0
20240216,140800,122531002,349,348,349,348,11
20240216,140700,122527164,348,348,348,348,1000
20240216,140600,122179164,348,348,348,348,1
20240216,140500,122178816,349,347,349,347,11
20240216,140400,122174979,349,349,349,347,4006
20240216,140300,120784498,349,349,349,349,0
20240216,140200,120784498,349,349,349,349,1
20240216,140100,120784149,349,349,349,349,0
20240216,140000,120784149,349,349,349,349,0
20240216,135900,120784149,349,349,349,349,0
20240216,135800,120784149,349,349,349,349,0
20240216,135700,120784149,349,348,349,348,35
20240216,135600,120771964,349,349,349,349,46
20240216,135500,120755910,349,349,349,349,4
20240216,135400,120754514,349,349,349,349,0
20240216,135300,120754514,349,349,349,349,50
20240216,135200,120737064,349,348,349,348,664
20240216,135100,120505979,349,349,349,349,0
20240216,135000,120505979,349,349,349,349,0
20240216,134900,120505979,349,349,349,349,2
20240216,134800,120505281,349,349,349,349,0
20240216,134700,120505281,349,349,349,349,4
20240216,134600,120503885,349,349,349,349,6
20240216,134500,120501791,349,349,349,349,0
20240216,134400,120501791,349,349,349,349,0
20240216,134300,120501791,349,349,349,349,0
20240216,134200,120501791,349,349,349,349,11
20240216,134100,120497952,348,348,348,348,100
20240216,134000,120463152,349,349,349,349,7
20240216,133900,120460709,348,348,348,348,1
20240216,133800,120460361,349,349,349,349,0
20240216,133700,120460361,349,349,349,349,0
20240216,133600,120460361,349,349,349,349,8
20240216,133500,120457569,349,349,349,349,0
20240216,133400,120457569,349,349,349,349,0
20240216,133300,120457569,349,349,349,349,0
20240216,133200,120457569,349,349,349,349,0
20240216,133100,120457569,349,349,349,349,0
20240216,133000,120457569,349,349,349,349,0
20240216,132900,120457569,349,349,349,349,5
20240216,132800,120455824,349,349,349,349,0
20240216,132700,120455824,349,349,349,349,0
20240216,132600,120455824,349,349,349,349,1
20240216,132500,120455475,349,349,349,349,3
20240216,132400,120454428,348,348,348,348,0
20240216,132300,120454428,348,348,348,348,385
20240216,132200,120320448,348,348,348,348,617
20240216,132100,120105732,348,348,348,348,0
20240216,132000,120105732,348,348,348,348,0
20240216,131900,120105732,348,348,348,348,0
20240216,131800,120105732,348,348,348,348,1
20240216,131700,120105384,348,348,348,348,0
20240216,131600,120105384,348,348,349,347,37
20240216,131500,120092507,348,348,348,348,1000
20240216,131400,119744507,349,349,349,349,8049
20240216,131300,116935406,349,349,349,349,2
20240216,131200,116934708,348,348,348,348,116
20240216,131100,116894340,349,349,349,349,10
20240216,131000,116890850,349,349,349,349,1
20240216,130900,116890501,348,349,349,348,3
20240216,130800,116889456,349,349,349,349,2
20240216,130700,116888758,349,349,349,349,0
20240216,130600,116888758,349,349,349,349,1
20240216,130500,116888409,349,349,349,349,1
20240216,130400,116888060,347,347,347,347,276
20240216,130300,116792288,347,347,347,347,0
20240216,130200,116792288,347,347,347,347,0
20240216,130100,116792288,347,349,349,347,14
20240216,130000,116787420,349,349,349,349,2
20240216,125900,116786722,349,349,349,349,1
20240216,125800,116786373,349,349,349,349,0
20240216,125700,116786373,349,349,349,349,0
20240216,125600,116786373,349,349,349,349,0
20240216,125500,116786373,349,349,349,349,0
20240216,125400,116786373,349,349,349,349,0
20240216,125300,116786373,349,349,349,349,0
20240216,125200,116786373,349,348,349,348,600
20240216,125100,116577106,348,348,348,348,4000
20240216,125000,115185106,348,348,348,348,0
20240216,124900,115185106,348,348,348,348,0
20240216,124800,115185106,348,348,348,348,0
20240216,124700,115185106,348,348,348,348,0
20240216,124600,115185106,348,348,348,348,0
20240216,124500,115185106,348,348,348,348,0
20240216,124400,115185106,348,348,348,348,0
20240216,124300,115185106,348,348,348,348,80
20240216,124200,115157266,348,348,348,348,0
20240216,124100,115157266,348,348,348,348,0
20240216,124000,115157266,348,348,348,348,0
20240216,123900,115157266,348,348,348,348,0
20240216,123800,115157266,348,348,348,348,0
20240216,123700,115157266,348,348,348,348,0
20240216,123600,115157266,348,348,348,348,0
20240216,123500,115157266,348,348,348,348,0
20240216,123400,115157266,348,348,348,348,0
20240216,123300,115157266,348,348,348,348,0
20240216,123200,115157266,348,348,348,348,0
20240216,123100,115157266,348,348,348,348,0
20240216,123000,115157266,348,348,348,348,0
20240216,122900,115157266,348,348,348,348,0
20240216,122800,115157266,348,348,348,348,0
20240216,122700,115157266,348,348,348,348,1
20240216,122600,115156918,347,347,347,347,10
20240216,122500,115153448,348,348,348,348,0
20240216,122400,115153448,348,348,348,348,10
20240216,122300,115149968,348,348,348,348,51
20240216,122200,115132220,348,348,348,348,0
20240216,122100,115132220,348,348,348,348,0
20240216,122000,115132220,348,348,348,348,0
20240216,121900,115132220,348,348,348,348,0
20240216,121800,115132220,348,348,348,348,15
20240216,121700,115127000,348,348,348,348,0
20240216,121600,115127000,348,348,348,348,2
20240216,121500,115126304,348,348,348,348,0
20240216,121400,115126304,348,348,348,348,0
20240216,121300,115126304,348,348,348,348,0
20240216,121200,115126304,348,348,348,348,1
20240216,121100,115125956,347,347,347,347,0
20240216,121000,115125956,347,347,347,347,0
20240216,120900,115125956,347,347,347,347,0
20240216,120800,115125956,347,347,347,347,0
20240216,120700,115125956,347,347,347,347,0
20240216,120600,115125956,347,347,347,347,19
20240216,120500,115119363,348,348,348,348,2
20240216,120400,115118667,348,347,348,347,2
20240216,120300,115117972,347,347,347,347,0
20240216,120200,115117972,347,347,347,347,0
20240216,120100,115117972,347,347,347,347,1
20240216,120000,115117625,348,348,348,348,0
20240216,115900,115117625,348,347,348,347,3
20240216,115800,115116583,348,348,348,348,0
20240216,115700,115116583,348,348,348,348,1
20240216,115600,115116235,348,348,348,348,7
20240216,115500,115113799,348,348,348,348,0
20240216,115400,115113799,348,348,348,348,0
20240216,115300,115113799,348,348,348,348,0
20240216,115200,115113799,348,348,348,348,0
20240216,115100,115113799,348,348,348,348,0
20240216,115000,115113799,348,348,348,348,0
20240216,114900,115113799,348,348,348,348,0
20240216,114800,115113799,348,348,348,348,0
20240216,114700,115113799,348,348,348,348,0
20240216,114600,115113799,348,348,348,348,0
20240216,114500,115113799,348,348,348,348,1
20240216,114400,115113451,347,347,347,347,0
20240216,114300,115113451,347,347,347,347,0
20240216,114200,115113451,347,347,347,347,10
20240216,114100,115109981,347,347,347,347,1009
20240216,114000,114759858,347,347,347,347,28
20240216,113900,114750142,347,347,347,347,0
20240216,113800,114750142,347,347,347,347,0
20240216,113700,114750142,347,347,347,347,6
20240216,113600,114748060,347,347,347,347,0
20240216,113500,114748060,347,347,347,347,45
20240216,113400,114732445,347,346,347,346,6
20240216,113300,114730365,347,347,347,347,0
20240216,113200,114730365,347,347,347,347,0
20240216,113100,114730365,347,347,347,347,398
20240216,113000,114592259,348,348,348,348,4
20240216,112900,114590867,348,348,348,348,1
20240216,112800,114590519,348,348,348,348,0
20240216,112700,114590519,348,348,348,348,1
20240216,112600,114590171,346,346,346,346,0
20240216,112500,114590171,346,347,347,346,2001
20240216,112400,113895825,348,348,348,348,1
20240216,112300,113895477,348,348,348,348,81
20240216,112200,113867289,348,348,348,348,0
20240216,112100,113867289,348,348,348,348,10
20240216,112000,113863809,348,348,348,348,0
20240216,111900,113863809,348,348,348,348,1
20240216,111800,113863461,348,348,348,348,3
20240216,111700,113862417,347,347,347,347,20
20240216,111600,113855477,348,348,348,348,1
20240216,111500,113855129,348,348,348,348,0
20240216,111400,113855129,348,348,348,348,0
20240216,111300,113855129,348,347,348,346,3002
20240216,111200,112816385,348,348,348,348,0
20240216,111100,112816385,348,348,348,348,0
20240216,111000,112816385,348,347,348,347,810
20240216,110900,112535312,347,347,347,347,1
20240216,110800,112534965,346,347,347,346,2445
20240216,110700,111688990,347,347,347,347,3221
20240216,110600,110571303,347,347,347,347,13
20240216,110500,110566792,348,348,348,348,0
20240216,110400,110566792,348,348,348,348,0
20240216,110300,110566792,348,348,348,348,0
20240216,110200,110566792,348,348,348,348,0
20240216,110100,110566792,348,348,348,348,0
20240216,110000,110566792,348,348,348,348,0
20240216,105900,110566792,348,348,348,348,0
20240216,105800,110566792,348,348,348,348,0
20240216,105700,110566792,348,348,348,348,0
20240216,105600,110566792,348,348,348,348,0
20240216,105500,110566792,348,348,348,348,0
20240216,105400,110566792,348,348,348,348,0
20240216,105300,110566792,348,348,348,348,0
20240216,105200,110566792,348,348,348,348,0
20240216,105100,110566792,348,348,348,348,0
20240216,105000,110566792,348,348,348,348,0
20240216,104900,110566792,348,348,348,348,0
20240216,104800,110566792,348,348,348,348,0
20240216,104700,110566792,348,348,348,348,0
20240216,104600,110566792,348,348,348,348,36
20240216,104500,110554264,348,348,348,348,3
20240216,104400,110553220,348,348,348,348,0
20240216,104300,110553220,348,348,348,348,0
20240216,104200,110553220,348,348,348,348,1
20240216,104100,110552872,348,348,348,348,0
20240216,104000,110552872,348,348,348,348,0
20240216,103900,110552872,348,348,348,348,0
20240216,103800,110552872,348,348,348,348,2
20240216,103700,110552176,347,347,347,347,22
20240216,103600,110544542,348,348,348,348,0
20240216,103500,110544542,348,348,348,348,86
20240216,103400,110514614,348,348,348,348,0
20240216,103300,110514614,348,348,348,348,12
20240216,103200,110510438,348,348,348,348,0
20240216,103100,110510438,348,348,348,348,0
20240216,103000,110510438,348,348,348,348,0
20240216,102900,110510438,348,348,348,348,0
20240216,102800,110510438,348,348,348,348,3
20240216,102700,110509394,347,347,347,347,1
20240216,102600,110509047,348,348,348,348,800
20240216,102500,110230647,348,348,348,348,1
20240216,102400,110230299,347,347,347,347,2337
20240216,102300,109419360,347,347,347,347,34
20240216,102200,109407562,346,347,347,346,3
20240216,102100,109406522,347,347,347,347,2
20240216,102000,109405828,347,347,347,347,1
20240216,101900,109405481,347,347,347,347,0
20240216,101800,109405481,347,347,347,347,1
20240216,101700,109405134,347,347,347,347,0
20240216,101600,109405134,347,347,347,346,6454
20240216,101500,107165598,347,347,347,347,3
20240216,101400,107164557,347,347,347,347,1
20240216,101300,107164210,346,347,347,346,3153
20240216,101200,106070271,347,347,347,347,0
20240216,101100,106070271,347,347,347,347,1
20240216,101000,106069924,346,347,347,346,1715
20240216,100900,105476520,347,347,347,346,106
20240216,100800,105439834,347,346,347,346,185
20240216,100700,105375724,346,346,346,346,30
20240216,100600,105365344,347,347,347,347,0
20240216,100500,105365344,347,347,347,347,1
20240216,100400,105364997,346,346,346,346,100
20240216,100300,105330397,347,346,347,346,2
20240216,100200,105329704,346,346,346,346,7184
20240216,100100,102844040,346,346,346,346,0
20240216,100000,102844040,346,346,346,346,7
20240216,095900,102841618,346,346,346,346,0
20240216,095800,102841618,346,346,346,346,0
20240216,095700,102841618,346,346,346,346,0
20240216,095600,102841618,346,346,346,346,5
20240216,095500,102839888,346,346,346,346,3
20240216,095400,102838850,346,345,346,345,9916
20240216,095300,99417829,345,345,345,345,0
20240216,095200,99417829,345,345,345,345,1
20240216,095100,99417484,345,345,345,345,3153
20240216,095000,98329699,345,345,345,345,174
20240216,094900,98269669,345,344,345,344,1094
20240216,094800,97892240,344,344,344,344,0
20240216,094700,97892240,344,345,345,344,101
20240216,094600,97857396,345,345,345,345,60
20240216,094500,97836696,345,344,345,344,31
20240216,094400,97826002,345,345,345,345,4090
20240216,094300,96414952,345,345,345,345,1000
20240216,094200,96069952,345,345,345,345,0
20240216,094100,96069952,345,344,345,344,1830
20240216,094000,95440420,343,345,345,343,30002
20240216,093900,85149730,345,345,345,344,1063
20240216,093800,84783561,345,345,345,345,10
20240216,093700,84780111,345,344,345,344,2501
20240216,093600,83919766,345,345,345,343,54409
20240216,093500,65251956,346,346,346,346,0
20240216,093400,65251956,346,346,346,346,1
20240216,093300,65251610,346,345,346,345,13426
20240216,093200,60619622,345,347,347,343,120052
20240216,093100,19345399,348,347,348,347,5
20240216,093000,19343663,347,347,347,347,2
20240216,092900,19342969,346,348,348,346,7712
20240216,092800,16674582,348,348,348,347,1906
20240216,092700,16013194,349,349,349,349,0
20240216,092600,16013194,349,349,349,349,2
20240216,092500,16012496,347,348,348,347,47
20240216,092400,15996141,348,348,348,348,0
20240216,092300,15996141,348,348,348,348,1
20240216,092200,15995793,348,348,348,348,0
20240216,092100,15995793,348,348,348,348,1
20240216,092000,15995445,348,348,348,348,1
20240216,091900,15995097,348,348,348,348,11
20240216,091800,15991269,347,347,347,346,837
20240216,091700,15700831,348,348,348,348,5
20240216,091600,15699091,349,349,349,349,0
20240216,091500,15699091,349,349,349,349,3
20240216,091400,15698044,348,348,348,348,0
20240216,091300,15698044,348,348,348,348,0
20240216,091200,15698044,348,349,349,348,47
20240216,091100,15681679,349,349,349,349,1052
20240216,091000,15314531,350,350,350,350,0
20240216,090900,15314531,350,349,350,349,610
20240216,090800,15101640,349,349,349,349,1
20240216,090700,15101291,348,348,349,347,1527
20240216,090600,14570347,347,349,349,347,836
20240216,090500,14278634,349,349,350,349,254
20240216,090400,14189987,349,349,349,349,0
20240216,090300,14189987,349,350,350,349,3
20240216,090200,14188939,351,351,351,351,0
20240216,090100,14188939,351,351,351,351,4000
20240216,090000,12784939,352,352,354,346,36196